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
04/11/2015 612.80p 615.00p 605.50p 607.50p 11308
03/11/2015 605.50p 615.43p 605.00p 605.50p 24489
02/11/2015 605.00p 610.00p 605.00p 606.50p 11725
30/10/2015 606.50p 612.80p 605.47p 606.00p 15339
29/10/2015 608.50p 615.92p 606.96p 611.25p 9264
28/10/2015 613.40p 615.46p 608.19p 612.50p 17734
27/10/2015 612.50p 614.60p 606.20p 611.50p 8204
26/10/2015 617.00p 617.00p 606.45p 617.00p 13847
23/10/2015 610.00p 611.92p 605.75p 609.50p 20178
22/10/2015 606.00p 606.00p 598.50p 604.00p 11740
21/10/2015 598.00p 610.00p 598.00p 603.75p 9805
20/10/2015 606.50p 607.00p 599.70p 605.25p 23431
19/10/2015 598.50p 605.68p 598.00p 602.25p 6284
16/10/2015 603.00p 610.00p 600.00p 604.00p 19642
15/10/2015 599.00p 604.93p 599.00p 601.50p 6985
14/10/2015 604.99p 605.00p 599.47p 601.50p 20430
13/10/2015 600.50p 609.50p 593.00p 604.00p 11209
12/10/2015 599.33p 603.00p 598.50p 600.50p 31904
09/10/2015 598.00p 601.78p 594.05p 597.75p 8455
08/10/2015 598.00p 599.83p 587.04p 592.75p 20698
07/10/2015 593.00p 593.00p 589.68p 592.00p 10155
06/10/2015 593.00p 594.00p 587.38p 589.00p 19434
05/10/2015 584.50p 589.08p 582.49p 584.50p 2209
02/10/2015 574.50p 587.55p 574.00p 578.25p 12487
01/10/2015 582.50p 598.25p 574.50p 574.50p 11863
30/09/2015 589.50p 596.49p 572.50p 572.50p 10878
29/09/2015 576.51p 590.00p 576.51p 584.00p 11112
28/09/2015 598.00p 604.40p 588.00p 590.50p 11184
25/09/2015 600.00p 606.25p 596.25p 603.25p 16425
24/09/2015 595.00p 609.00p 595.00p 596.25p 7614
23/09/2015 606.50p 607.00p 595.95p 596.50p 6825
22/09/2015 600.50p 609.47p 595.00p 595.00p 6060
21/09/2015 608.50p 613.50p 601.50p 607.00p 9609
18/09/2015 615.00p 615.00p 603.90p 615.00p 8424
17/09/2015 605.00p 615.00p 605.00p 615.00p 10126
16/09/2015 615.00p 615.00p 608.50p 610.00p 20780
15/09/2015 611.50p 615.00p 600.94p 614.25p 2572
14/09/2015 607.00p 609.74p 603.90p 605.00p 18107
11/09/2015 600.00p 609.74p 600.00p 607.50p 6930
10/09/2015 598.00p 610.00p 597.00p 597.00p 24360
09/09/2015 615.00p 623.50p 606.00p 619.50p 30046
08/09/2015 605.00p 615.63p 605.00p 611.00p 12068
07/09/2015 607.00p 607.20p 605.00p 606.50p 16058
04/09/2015 606.00p 610.50p 600.50p 602.50p 6912
03/09/2015 605.00p 614.50p 605.00p 614.00p 25561
02/09/2015 600.00p 603.00p 586.00p 600.75p 20164
01/09/2015 594.00p 600.62p 586.50p 586.50p 15661
28/08/2015 605.88p 605.88p 602.69p 604.25p 27333
27/08/2015 591.00p 605.00p 585.40p 601.25p 27782
26/08/2015 578.13p 588.50p 574.28p 585.50p 19565
25/08/2015 590.00p 591.38p 578.02p 586.00p 29565
24/08/2015 600.50p 603.60p 578.00p 578.00p 20300
21/08/2015 624.00p 624.00p 610.00p 610.50p 16540
20/08/2015 627.50p 632.85p 618.00p 622.75p 20161
19/08/2015 637.50p 637.50p 627.50p 632.50p 11430
18/08/2015 635.00p 635.75p 627.60p 632.50p 5886
17/08/2015 632.00p 635.47p 627.50p 632.50p 18289
14/08/2015 635.00p 636.57p 627.50p 634.50p 16379
13/08/2015 636.50p 636.50p 626.63p 631.75p 12283
12/08/2015 629.00p 634.95p 625.95p 629.00p 9407
11/08/2015 635.50p 638.99p 630.01p 633.50p 18493
10/08/2015 640.00p 640.00p 632.01p 640.00p 4088
07/08/2015 637.00p 641.00p 632.00p 637.00p 15149
06/08/2015 637.50p 642.47p 637.00p 641.00p 12770
05/08/2015 641.50p 644.07p 636.84p 641.50p 20866
04/08/2015 647.00p 647.00p 635.42p 642.00p 8486
03/08/2015 640.00p 645.73p 638.00p 642.00p 11262
31/07/2015 643.00p 650.84p 641.10p 643.25p 12938
30/07/2015 650.00p 656.75p 645.00p 649.00p 18175
29/07/2015 656.00p 661.31p 650.50p 655.25p 12560
28/07/2015 663.00p 669.00p 656.00p 656.00p 19274
27/07/2015 668.50p 674.40p 664.50p 664.50p 18925
24/07/2015 673.50p 680.80p 671.00p 674.00p 12606
23/07/2015 683.50p 683.50p 673.70p 683.50p 9528
22/07/2015 682.00p 682.00p 673.50p 677.00p 20943
21/07/2015 680.50p 684.50p 677.00p 681.50p 15639
20/07/2015 680.00p 683.50p 676.89p 678.25p 6664
17/07/2015 683.00p 694.00p 676.50p 682.00p 43039
16/07/2015 671.45p 679.50p 670.23p 675.25p 16522
15/07/2015 670.00p 678.40p 670.00p 670.00p 12850
14/07/2015 670.00p 679.50p 670.00p 670.00p 16522
13/07/2015 680.00p 680.00p 671.00p 680.00p 11877
10/07/2015 677.30p 680.00p 666.50p 675.00p 10660
09/07/2015 665.00p 675.00p 665.00p 666.50p 12642
08/07/2015 665.00p 672.50p 663.78p 665.00p 16246
07/07/2015 665.00p 671.00p 661.54p 665.00p 19420
06/07/2015 663.00p 674.50p 661.00p 665.50p 15632
03/07/2015 674.50p 675.00p 674.00p 674.50p 5491
02/07/2015 671.00p 675.00p 666.50p 675.00p 21271
01/07/2015 662.00p 671.00p 662.00p 662.50p 26776
30/06/2015 674.00p 674.00p 662.00p 662.00p 15246
29/06/2015 674.50p 679.17p 666.15p 669.50p 12679
26/06/2015 682.50p 682.50p 676.56p 682.50p 4011
25/06/2015 683.50p 688.56p 674.00p 677.50p 12792
24/06/2015 678.50p 681.25p 675.40p 679.00p 12302
23/06/2015 679.00p 684.50p 671.00p 684.00p 16109
22/06/2015 674.00p 680.75p 671.00p 679.50p 18063
19/06/2015 670.00p 676.00p 665.50p 676.00p 12833
18/06/2015 663.50p 668.00p 662.00p 668.00p 15595
17/06/2015 661.00p 673.51p 661.00p 672.00p 12879
16/06/2015 667.30p 673.60p 665.00p 670.00p 18162
15/06/2015 676.50p 677.00p 665.00p 665.00p 7134
12/06/2015 674.50p 680.52p 674.00p 674.00p 10125
11/06/2015 667.00p 679.00p 667.00p 670.00p 15049
10/06/2015 673.50p 679.41p 672.50p 678.00p 10369
09/06/2015 672.50p 679.44p 672.00p 676.00p 34499
08/06/2015 675.90p 680.00p 675.25p 675.25p 14470
05/06/2015 675.50p 679.00p 670.50p 679.00p 14325
04/06/2015 678.00p 682.03p 676.75p 676.75p 11570
03/06/2015 676.00p 683.50p 676.00p 679.25p 12929
02/06/2015 679.00p 680.99p 676.00p 678.00p 32920
01/06/2015 676.50p 679.50p 674.92p 677.25p 26237
29/05/2015 667.00p 675.00p 667.00p 675.00p 38667
28/05/2015 656.00p 670.00p 656.00p 670.00p 42168
27/05/2015 652.00p 661.16p 652.00p 655.50p 28775
26/05/2015 652.00p 656.45p 652.00p 654.25p 19183
22/05/2015 654.00p 656.50p 652.00p 656.50p 11116
21/05/2015 651.50p 656.71p 648.00p 650.75p 22836
20/05/2015 656.00p 656.00p 650.30p 652.00p 12241
19/05/2015 649.00p 657.00p 648.04p 650.00p 21565
18/05/2015 645.00p 650.00p 644.79p 650.00p 16787
15/05/2015 644.50p 650.50p 642.32p 647.00p 28817
14/05/2015 643.50p 645.00p 641.65p 642.75p 18443
13/05/2015 645.00p 649.75p 641.65p 642.00p 12479
12/05/2015 642.00p 642.92p 640.50p 641.00p 11551
11/05/2015 642.00p 645.00p 641.32p 642.25p 9387
08/05/2015 640.00p 645.00p 637.98p 640.00p 13154
07/05/2015 645.50p 649.00p 636.00p 636.00p 32860
06/05/2015 646.50p 649.00p 643.00p 643.00p 22231
05/05/2015 649.00p 649.00p 643.00p 643.00p 24728
01/05/2015 640.00p 651.30p 635.00p 635.00p 28393
30/04/2015 650.50p 655.95p 645.00p 645.00p 34666
29/04/2015 664.00p 666.19p 650.00p 650.00p 15166
28/04/2015 679.00p 680.00p 663.00p 663.00p 40667
27/04/2015 683.00p 684.00p 679.00p 679.00p 27212
24/04/2015 683.50p 683.50p 682.00p 683.50p 4511
23/04/2015 682.50p 688.00p 682.00p 682.00p 13556
22/04/2015 685.50p 693.96p 681.00p 681.00p 14867
21/04/2015 689.25p 695.00p 686.54p 688.50p 23393
20/04/2015 683.50p 691.00p 683.00p 683.50p 13664
17/04/2015 688.50p 696.44p 681.50p 681.50p 15891
16/04/2015 692.00p 696.75p 690.00p 690.00p 8699
15/04/2015 691.50p 698.50p 691.50p 698.50p 10788
14/04/2015 695.00p 696.90p 690.00p 690.00p 24579
13/04/2015 697.50p 704.02p 695.50p 695.50p 27181
10/04/2015 695.00p 701.00p 690.12p 701.00p 37600
09/04/2015 693.00p 693.49p 686.50p 688.75p 6710
08/04/2015 685.00p 692.50p 685.00p 688.50p 22690
07/04/2015 680.50p 688.45p 680.00p 688.00p 31491
02/04/2015 685.00p 688.00p 681.23p 688.00p 22670
01/04/2015 675.50p 687.50p 675.50p 687.50p 13133
31/03/2015 680.00p 689.00p 679.00p 689.00p 32347
30/03/2015 681.50p 687.00p 674.28p 687.00p 30127
27/03/2015 682.00p 682.00p 672.50p 682.00p 19664
26/03/2015 677.50p 678.50p 672.50p 678.00p 15964
25/03/2015 692.50p 700.22p 684.00p 684.00p 43583
24/03/2015 701.00p 701.00p 693.60p 697.00p 42667
23/03/2015 701.00p 702.00p 693.90p 695.75p 22417
20/03/2015 697.00p 700.00p 691.85p 700.00p 23255
19/03/2015 699.50p 699.73p 691.00p 691.50p 31654
18/03/2015 687.00p 689.80p 685.23p 687.75p 14137
17/03/2015 684.50p 690.00p 683.17p 690.00p 26245
16/03/2015 685.00p 689.30p 681.75p 684.50p 12285
13/03/2015 676.50p 681.50p 675.15p 681.50p 25580
12/03/2015 669.50p 677.50p 667.50p 677.50p 29732
11/03/2015 660.50p 667.00p 659.75p 667.00p 23976
10/03/2015 662.00p 665.50p 659.50p 663.00p 45708
09/03/2015 663.50p 666.73p 660.00p 661.00p 22529
06/03/2015 669.50p 673.00p 663.00p 663.00p 45102
05/03/2015 664.50p 668.87p 664.00p 668.75p 33925
04/03/2015 663.00p 667.97p 661.99p 664.00p 16046
03/03/2015 660.50p 667.50p 660.50p 661.00p 28525
02/03/2015 667.00p 669.50p 657.00p 657.00p 53246
27/02/2015 664.50p 665.97p 663.00p 665.25p 10521
26/02/2015 664.00p 667.00p 658.93p 667.00p 24993
25/02/2015 658.50p 665.00p 655.50p 665.00p 16156
24/02/2015 657.44p 664.00p 657.44p 661.75p 17780
23/02/2015 661.00p 663.56p 655.00p 658.50p 19709
20/02/2015 661.00p 662.50p 654.20p 662.50p 32479
19/02/2015 653.90p 659.00p 653.90p 656.00p 12100
18/02/2015 657.50p 659.00p 652.25p 659.00p 22543
17/02/2015 658.16p 658.33p 652.00p 657.25p 12656
16/02/2015 659.00p 659.00p 647.69p 655.50p 13856
13/02/2015 654.00p 660.00p 648.75p 659.00p 40802
12/02/2015 651.50p 654.65p 648.50p 648.50p 29277
11/02/2015 651.50p 659.42p 645.00p 651.00p 47194
10/02/2015 655.00p 655.50p 648.75p 652.00p 26528
09/02/2015 650.00p 658.45p 646.94p 652.00p 17890
06/02/2015 657.00p 657.25p 651.50p 657.25p 26631
05/02/2015 656.00p 662.12p 640.00p 651.50p 40289
04/02/2015 659.00p 662.83p 656.50p 656.50p 16429
03/02/2015 662.00p 664.00p 658.46p 664.00p 22055
02/02/2015 656.50p 661.53p 650.00p 653.00p 29173
30/01/2015 659.50p 663.57p 655.00p 655.00p 32859
29/01/2015 660.00p 662.72p 656.38p 660.00p 23129
28/01/2015 661.50p 670.05p 655.00p 655.00p 23929
27/01/2015 669.00p 669.02p 661.00p 662.00p 13518
26/01/2015 662.50p 670.50p 662.50p 670.25p 19366
23/01/2015 674.50p 677.60p 669.00p 669.00p 17604
22/01/2015 663.00p 669.88p 660.00p 669.50p 9607

*Close Price adjusted for both dividends and splits