Jupiter US Smaller Companies (JUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter US Smaller Companies

Date Open High Low Close* Volume
07/06/2017 804.00p 804.00p 796.50p 800.00p 36260
06/06/2017 804.00p 804.00p 796.50p 799.25p 21639
05/06/2017 802.00p 805.62p 796.50p 800.50p 31494
02/06/2017 788.00p 808.00p 788.00p 808.00p 22158
01/06/2017 786.50p 791.00p 781.68p 791.00p 9332
31/05/2017 784.00p 788.00p 780.00p 782.00p 10903
30/05/2017 780.00p 788.50p 780.00p 788.50p 27438
26/05/2017 776.50p 788.00p 776.50p 784.50p 21299
25/05/2017 776.00p 783.60p 776.00p 779.75p 29644
24/05/2017 779.50p 783.00p 776.20p 783.00p 18315
23/05/2017 780.00p 780.13p 775.80p 778.75p 17632
22/05/2017 774.50p 780.25p 774.00p 780.25p 14118
19/05/2017 763.00p 774.15p 763.00p 770.50p 42565
18/05/2017 795.00p 795.20p 765.00p 769.00p 59558
17/05/2017 810.00p 815.03p 797.00p 799.75p 17163
16/05/2017 810.00p 815.00p 808.19p 810.00p 22198
15/05/2017 813.50p 815.00p 809.42p 811.25p 11321
12/05/2017 810.00p 812.45p 810.00p 812.25p 42332
11/05/2017 812.50p 814.77p 810.00p 812.50p 15434
10/05/2017 810.00p 814.40p 809.50p 809.50p 41724
09/05/2017 815.00p 815.00p 810.50p 812.50p 20978
08/05/2017 810.40p 815.16p 810.40p 812.50p 8948
05/05/2017 818.00p 822.80p 808.50p 814.50p 18201
04/05/2017 837.00p 837.00p 818.50p 818.50p 19796
03/05/2017 836.00p 843.62p 829.00p 829.00p 8801
02/05/2017 840.50p 844.00p 838.50p 844.00p 11731
28/04/2017 843.50p 849.25p 841.00p 843.75p 14741
27/04/2017 846.00p 850.68p 845.08p 846.00p 15942
26/04/2017 848.00p 850.13p 842.75p 848.75p 12171
25/04/2017 847.50p 848.50p 842.88p 847.50p 9713
24/04/2017 845.00p 845.04p 840.87p 843.50p 7975
21/04/2017 838.88p 841.97p 838.11p 840.50p 7031
20/04/2017 837.59p 844.20p 837.11p 840.50p 12653
19/04/2017 837.00p 843.94p 837.00p 840.25p 7825
18/04/2017 845.00p 845.00p 837.57p 841.00p 5168
13/04/2017 841.00p 842.10p 839.30p 841.75p 11840
12/04/2017 837.00p 844.66p 837.00p 841.50p 15239
11/04/2017 837.00p 839.19p 835.00p 838.00p 34831
10/04/2017 825.50p 842.00p 825.50p 842.00p 25814
07/04/2017 829.50p 835.00p 824.05p 835.00p 35743
06/04/2017 829.50p 830.73p 822.00p 828.00p 23377
05/04/2017 835.00p 835.34p 825.49p 834.00p 11138
04/04/2017 827.00p 835.00p 825.57p 834.50p 29156
03/04/2017 827.00p 832.60p 822.94p 831.50p 53371
31/03/2017 834.00p 840.00p 827.00p 840.00p 35375
30/03/2017 832.50p 835.52p 825.95p 833.00p 25340
29/03/2017 825.00p 836.50p 817.56p 834.00p 42421
28/03/2017 808.00p 827.00p 806.11p 827.00p 34302
27/03/2017 822.00p 822.00p 800.50p 810.00p 48460
24/03/2017 816.00p 830.00p 814.62p 825.25p 27319
23/03/2017 818.00p 823.00p 811.56p 822.00p 35583
22/03/2017 822.00p 827.90p 807.88p 816.00p 31165
21/03/2017 840.00p 843.50p 827.00p 830.75p 30808
20/03/2017 843.00p 849.00p 840.00p 848.00p 28087
17/03/2017 853.50p 857.66p 842.00p 855.00p 35947
16/03/2017 866.00p 866.00p 853.50p 856.00p 31413
15/03/2017 875.00p 877.15p 859.34p 868.00p 35889
14/03/2017 875.00p 879.16p 871.44p 874.00p 14730
13/03/2017 878.00p 881.00p 875.00p 879.00p 19245
10/03/2017 878.70p 881.50p 878.07p 881.50p 5014
09/03/2017 882.00p 883.00p 878.00p 878.50p 15512
08/03/2017 882.00p 886.63p 882.00p 885.00p 10902
07/03/2017 888.00p 890.00p 880.80p 890.00p 22153
06/03/2017 888.00p 888.00p 880.00p 884.00p 24045
03/03/2017 882.00p 890.00p 882.00p 884.00p 11481
02/03/2017 885.00p 889.12p 880.90p 886.00p 15178
01/03/2017 885.00p 885.00p 876.25p 885.00p 20910
28/02/2017 877.00p 883.00p 875.00p 875.00p 12439
27/02/2017 881.00p 881.00p 877.00p 879.00p 6451
24/02/2017 880.00p 883.00p 877.00p 883.00p 6989
23/02/2017 883.50p 887.00p 880.84p 882.50p 14120
22/02/2017 880.96p 884.56p 880.96p 884.00p 10169
21/02/2017 888.00p 888.00p 880.00p 880.00p 9365
20/02/2017 880.00p 885.00p 880.00p 885.00p 7142
17/02/2017 885.00p 885.00p 880.25p 882.50p 11128
16/02/2017 888.00p 888.00p 880.70p 882.50p 13767
15/02/2017 880.67p 882.20p 879.40p 880.50p 66766
14/02/2017 878.00p 881.00p 878.00p 879.50p 13696
13/02/2017 879.92p 883.44p 878.55p 880.75p 12452
10/02/2017 882.00p 882.00p 878.40p 882.00p 18229
09/02/2017 884.60p 884.60p 879.40p 880.00p 8961
08/02/2017 878.00p 882.00p 877.00p 882.00p 13924
07/02/2017 883.00p 883.96p 875.00p 878.00p 40219
06/02/2017 876.00p 883.00p 870.05p 879.00p 10325
03/02/2017 875.00p 875.00p 867.00p 875.00p 12280
02/02/2017 870.00p 872.00p 865.00p 869.00p 9221
01/02/2017 870.00p 873.00p 866.64p 871.50p 16468
31/01/2017 869.50p 869.50p 865.25p 865.25p 17361
30/01/2017 863.00p 869.30p 863.00p 865.00p 16050
27/01/2017 870.00p 870.00p 865.65p 866.25p 12723
26/01/2017 869.00p 870.00p 861.98p 870.00p 22658
25/01/2017 862.00p 867.50p 857.95p 867.50p 15098
24/01/2017 855.00p 860.00p 842.94p 857.50p 17596
23/01/2017 852.50p 858.00p 845.50p 855.00p 12948
20/01/2017 861.00p 865.00p 857.50p 864.75p 15804
19/01/2017 871.00p 871.00p 861.50p 864.75p 14038
18/01/2017 868.00p 871.00p 856.51p 865.00p 28191
17/01/2017 885.00p 893.00p 858.00p 862.00p 23379
16/01/2017 899.50p 899.50p 885.00p 887.50p 13164
13/01/2017 896.00p 899.64p 890.95p 896.00p 7826
12/01/2017 905.00p 918.38p 897.50p 897.50p 31112
11/01/2017 925.00p 925.00p 910.28p 924.00p 18117
10/01/2017 914.00p 921.70p 914.00p 918.00p 19273
09/01/2017 920.00p 925.00p 916.75p 925.00p 27343
06/01/2017 919.20p 920.00p 914.48p 917.00p 11483
05/01/2017 912.00p 924.14p 912.00p 914.00p 17845
04/01/2017 920.00p 920.00p 906.92p 920.00p 23783
03/01/2017 916.86p 917.00p 906.78p 910.00p 11786
30/12/2016 911.00p 914.87p 904.43p 907.75p 6840
29/12/2016 912.00p 915.00p 903.20p 906.00p 11539
28/12/2016 905.00p 911.00p 898.40p 904.75p 18969
23/12/2016 903.00p 905.00p 895.41p 904.50p 16578
22/12/2016 899.00p 903.00p 892.79p 903.00p 5136
21/12/2016 895.00p 900.00p 893.10p 899.00p 9642
20/12/2016 895.00p 895.00p 885.00p 885.00p 13711
19/12/2016 885.00p 895.00p 880.80p 893.75p 13823
16/12/2016 875.00p 911.00p 872.75p 911.00p 32397
15/12/2016 860.00p 875.00p 860.00p 870.00p 21969
14/12/2016 860.00p 864.00p 857.00p 859.00p 19209
13/12/2016 855.00p 864.15p 854.00p 854.50p 88484
12/12/2016 845.00p 855.00p 842.30p 846.00p 22636
09/12/2016 836.00p 848.00p 834.00p 848.00p 15632
08/12/2016 835.00p 840.45p 831.00p 833.50p 20320
07/12/2016 819.00p 833.59p 816.37p 830.00p 23995
06/12/2016 816.00p 819.50p 809.00p 819.50p 17486
05/12/2016 806.50p 818.45p 806.50p 817.50p 27669
02/12/2016 818.00p 823.00p 806.00p 806.00p 12046
01/12/2016 812.00p 819.92p 810.00p 818.00p 36570
30/11/2016 816.00p 819.96p 813.00p 816.00p 7444
29/11/2016 825.00p 825.00p 815.00p 818.00p 29840
28/11/2016 824.00p 824.82p 818.00p 824.50p 14622
25/11/2016 825.00p 825.00p 821.44p 824.50p 14631
24/11/2016 820.00p 824.00p 815.00p 824.00p 6147
23/11/2016 815.00p 820.00p 806.00p 813.50p 18399
22/11/2016 810.00p 814.00p 802.80p 814.00p 15867
21/11/2016 802.00p 808.83p 800.30p 802.00p 10844
18/11/2016 800.00p 810.00p 799.93p 810.00p 13560
17/11/2016 805.00p 805.00p 797.00p 804.50p 27060
16/11/2016 805.00p 805.00p 796.00p 803.50p 20374
15/11/2016 797.00p 800.00p 790.15p 800.00p 33530
14/11/2016 773.00p 796.00p 773.00p 796.00p 67429
11/11/2016 762.00p 765.00p 759.12p 764.00p 21541
10/11/2016 750.00p 765.75p 750.00p 752.00p 61476
09/11/2016 726.00p 746.00p 718.00p 740.50p 23606
08/11/2016 740.50p 745.01p 736.58p 745.00p 34470
07/11/2016 738.50p 744.00p 734.60p 744.00p 28832
04/11/2016 727.00p 736.00p 723.00p 736.00p 29915
03/11/2016 751.00p 755.40p 735.00p 735.00p 25203
02/11/2016 760.50p 764.13p 752.00p 752.00p 16449
01/11/2016 764.00p 766.75p 760.00p 763.00p 31119
31/10/2016 760.00p 766.75p 760.00p 765.00p 21420
28/10/2016 768.00p 774.00p 763.00p 774.00p 9215
27/10/2016 772.00p 774.50p 763.10p 774.50p 21902
26/10/2016 777.00p 777.00p 772.00p 774.25p 17383
25/10/2016 778.00p 778.00p 773.25p 777.50p 52046
24/10/2016 771.50p 775.00p 771.50p 775.00p 13824
21/10/2016 768.50p 777.50p 768.50p 777.50p 22490
20/10/2016 770.00p 777.00p 770.00p 772.00p 42528
19/10/2016 772.00p 775.00p 768.00p 772.00p 15988
18/10/2016 773.00p 776.50p 767.20p 772.00p 13071
17/10/2016 777.00p 777.00p 766.73p 777.00p 19856
14/10/2016 765.00p 775.00p 765.00p 775.00p 15192
13/10/2016 765.00p 775.00p 758.20p 775.00p 29047
12/10/2016 765.00p 775.00p 760.07p 775.00p 18915
11/10/2016 760.00p 775.00p 760.00p 770.00p 32692
10/10/2016 775.00p 775.00p 762.60p 773.25p 23534
07/10/2016 770.00p 770.00p 760.10p 770.00p 29085
06/10/2016 745.50p 760.00p 745.50p 760.00p 36207
05/10/2016 752.00p 760.00p 745.50p 759.50p 24616
04/10/2016 760.00p 760.00p 740.50p 740.50p 48796
03/10/2016 764.00p 764.00p 747.67p 760.50p 13005
30/09/2016 761.00p 761.00p 742.46p 753.50p 13400
29/09/2016 750.00p 755.00p 744.95p 755.00p 15313
28/09/2016 755.00p 755.00p 745.00p 750.00p 6074
27/09/2016 745.00p 755.00p 740.75p 755.00p 1299
26/09/2016 744.00p 752.50p 740.00p 752.50p 24676
23/09/2016 745.00p 754.00p 745.00p 752.00p 14054
22/09/2016 748.50p 755.00p 741.50p 750.00p 6502
21/09/2016 755.00p 755.00p 750.50p 755.00p 1298
20/09/2016 765.00p 765.00p 745.00p 755.00p 5600
19/09/2016 755.00p 765.00p 750.00p 765.00p 7482
16/09/2016 754.00p 764.50p 737.90p 764.50p 25788
15/09/2016 726.00p 752.50p 725.75p 752.50p 16113
14/09/2016 733.00p 747.50p 728.00p 747.50p 7806
13/09/2016 729.00p 744.37p 725.80p 731.00p 26702
12/09/2016 740.00p 740.00p 730.00p 730.00p 6664
09/09/2016 746.00p 752.50p 740.00p 740.00p 8756
08/09/2016 740.00p 750.00p 740.00p 742.00p 8057
07/09/2016 741.00p 750.75p 738.50p 738.50p 12496
06/09/2016 758.50p 758.50p 740.00p 740.00p 6538
05/09/2016 749.00p 755.08p 742.00p 749.00p 11151
02/09/2016 753.00p 760.00p 738.50p 738.50p 22134
01/09/2016 750.00p 752.00p 740.00p 752.00p 5090
31/08/2016 745.00p 748.00p 735.00p 748.00p 28723
30/08/2016 735.00p 741.00p 735.00p 735.00p 8965
26/08/2016 739.00p 742.00p 726.67p 742.00p 16235
25/08/2016 725.00p 739.00p 725.00p 739.00p 6725
24/08/2016 726.32p 739.20p 726.32p 738.50p 16175
23/08/2016 728.00p 737.05p 726.00p 728.00p 22164
22/08/2016 740.00p 740.00p 726.22p 740.00p 11371

*Close Price adjusted for both dividends and splits