Just Group (JUST) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Group

Date Open High Low Close* Volume
07/03/2016 138.20p 140.00p 137.30p 140.00p 66715
04/03/2016 138.20p 141.40p 136.00p 136.60p 136360
03/03/2016 134.90p 136.20p 132.70p 135.50p 84462
02/03/2016 132.50p 133.10p 131.00p 131.50p 57330
01/03/2016 132.70p 132.70p 130.00p 132.00p 89412
29/02/2016 131.80p 132.60p 129.20p 130.00p 118355
26/02/2016 133.20p 133.20p 129.50p 131.90p 80032
25/02/2016 130.20p 133.00p 129.00p 129.80p 84173
24/02/2016 129.10p 132.04p 126.50p 129.50p 57633
23/02/2016 130.00p 132.00p 128.72p 129.90p 67122
22/02/2016 130.00p 133.96p 130.00p 132.00p 80416
19/02/2016 128.80p 130.00p 125.00p 130.00p 362444
18/02/2016 126.50p 129.50p 125.00p 125.00p 104376
17/02/2016 124.00p 129.00p 124.00p 129.00p 109519
16/02/2016 121.40p 125.90p 121.20p 125.80p 112978
15/02/2016 119.80p 120.55p 116.00p 120.50p 483865
12/02/2016 124.50p 126.30p 119.40p 119.40p 244990
11/02/2016 131.60p 131.60p 125.00p 125.00p 109795
10/02/2016 132.80p 136.60p 131.60p 131.70p 87452
09/02/2016 136.10p 137.00p 130.20p 130.20p 99563
08/02/2016 138.20p 139.60p 135.00p 135.90p 86973
05/02/2016 133.00p 140.00p 133.00p 139.60p 58473
04/02/2016 142.10p 144.10p 133.10p 136.70p 132110
03/02/2016 148.30p 148.30p 141.00p 141.00p 115248
02/02/2016 151.20p 151.20p 144.70p 148.90p 265135
01/02/2016 148.80p 150.50p 146.50p 148.90p 78628
29/01/2016 150.00p 151.80p 147.80p 148.00p 186205
28/01/2016 149.00p 151.50p 148.60p 149.20p 68998
27/01/2016 150.00p 151.00p 147.22p 149.60p 77392
26/01/2016 150.60p 150.90p 149.00p 149.00p 51113
25/01/2016 153.60p 153.60p 148.50p 149.00p 100416
22/01/2016 149.30p 152.10p 147.50p 151.90p 142915
21/01/2016 145.20p 147.50p 143.50p 145.40p 324245
20/01/2016 153.50p 153.50p 142.14p 144.70p 1368865
19/01/2016 159.00p 159.70p 153.50p 153.50p 137249
18/01/2016 161.00p 161.20p 156.93p 158.00p 101298
15/01/2016 160.00p 162.70p 159.18p 160.00p 46319
14/01/2016 159.00p 164.50p 159.00p 159.60p 116101
13/01/2016 160.00p 162.50p 158.70p 160.50p 73450
12/01/2016 164.70p 164.70p 157.90p 160.00p 94545
11/01/2016 159.00p 163.00p 159.00p 160.00p 110520
08/01/2016 160.00p 161.90p 158.16p 159.10p 65447
07/01/2016 160.50p 162.90p 159.00p 159.10p 128938
06/01/2016 166.00p 166.00p 158.20p 161.20p 79403
05/01/2016 165.00p 167.90p 165.00p 165.90p 24810
04/01/2016 165.00p 166.00p 163.50p 166.00p 137329
31/12/2015 161.80p 166.50p 161.80p 166.00p 23055
30/12/2015 163.10p 167.30p 163.10p 166.50p 56757
29/12/2015 164.00p 166.90p 164.00p 166.90p 26221
24/12/2015 162.00p 166.33p 162.00p 165.10p 5044
23/12/2015 161.60p 166.70p 161.60p 163.00p 580477
22/12/2015 168.00p 168.00p 164.00p 164.00p 47761
21/12/2015 167.00p 172.00p 165.00p 165.60p 72985
18/12/2015 166.00p 169.20p 163.00p 169.20p 247041
17/12/2015 167.60p 167.60p 164.00p 164.00p 78484
16/12/2015 165.50p 166.60p 162.40p 163.60p 60191
15/12/2015 166.00p 167.10p 164.00p 166.00p 226678
14/12/2015 162.00p 164.90p 162.00p 164.00p 90663
11/12/2015 164.00p 166.20p 161.00p 161.60p 91393
10/12/2015 163.00p 165.60p 162.20p 164.00p 56534
09/12/2015 163.00p 164.30p 162.50p 162.50p 35639
08/12/2015 164.40p 165.80p 161.30p 163.30p 225636
07/12/2015 165.20p 165.40p 161.20p 164.70p 135988
04/12/2015 160.10p 162.10p 159.86p 161.80p 22833
03/12/2015 161.50p 163.50p 158.90p 158.90p 69284
02/12/2015 159.50p 162.00p 159.50p 161.80p 49301
01/12/2015 160.00p 161.00p 156.30p 160.30p 119215
30/11/2015 160.00p 164.00p 157.60p 157.60p 202942
27/11/2015 162.00p 162.40p 158.00p 161.30p 110012
26/11/2015 159.50p 161.90p 157.00p 161.90p 71080
25/11/2015 157.00p 157.57p 156.11p 157.00p 71063
24/11/2015 159.00p 159.53p 156.80p 157.00p 85639
23/11/2015 159.00p 162.40p 156.80p 158.00p 85155
20/11/2015 162.40p 163.90p 158.10p 163.90p 77975
19/11/2015 157.00p 160.00p 156.50p 158.00p 83191
18/11/2015 159.60p 160.85p 156.30p 156.30p 60674
17/11/2015 158.40p 161.70p 158.00p 159.00p 147944
16/11/2015 157.00p 160.50p 157.00p 160.00p 68233
13/11/2015 163.90p 166.70p 152.50p 158.60p 109986
12/11/2015 166.30p 170.08p 158.00p 159.00p 109244
11/11/2015 165.60p 167.30p 165.00p 166.00p 76419
10/11/2015 171.10p 171.40p 165.00p 165.50p 843309
09/11/2015 167.00p 168.40p 165.10p 167.70p 44031
06/11/2015 166.00p 166.00p 163.90p 165.10p 48491
05/11/2015 167.20p 172.50p 164.00p 165.00p 243097
04/11/2015 167.30p 167.30p 160.50p 160.50p 74335
03/11/2015 167.30p 167.30p 163.00p 163.00p 179111
02/11/2015 167.90p 168.00p 162.10p 167.20p 217100
30/10/2015 168.00p 168.00p 165.00p 165.60p 172677
29/10/2015 168.00p 170.60p 165.00p 165.00p 71774
28/10/2015 167.90p 169.12p 163.54p 168.00p 164611
27/10/2015 162.70p 167.13p 162.00p 162.00p 54974
26/10/2015 163.40p 163.99p 161.60p 161.60p 115047
23/10/2015 163.50p 165.00p 162.00p 163.00p 47577
22/10/2015 162.00p 164.70p 162.00p 163.30p 59063
21/10/2015 166.00p 166.00p 161.60p 164.80p 132174
20/10/2015 161.60p 166.10p 161.60p 162.60p 91159
19/10/2015 161.60p 165.40p 161.60p 165.00p 99119
16/10/2015 165.00p 165.24p 163.30p 163.30p 138526
15/10/2015 163.00p 165.85p 163.00p 165.00p 114024
14/10/2015 168.60p 168.60p 161.40p 164.40p 195592
13/10/2015 163.00p 168.00p 163.00p 165.40p 50842
12/10/2015 163.00p 167.57p 163.00p 164.00p 246683
09/10/2015 168.60p 168.60p 163.10p 165.50p 97172
08/10/2015 165.90p 168.50p 159.90p 167.50p 172684
07/10/2015 170.40p 170.40p 165.00p 165.70p 158298
06/10/2015 168.20p 168.20p 161.30p 168.10p 273478
05/10/2015 166.80p 168.34p 163.00p 165.00p 55653
02/10/2015 167.40p 167.40p 161.10p 162.60p 36921
01/10/2015 165.60p 166.00p 163.79p 164.00p 76792
30/09/2015 158.00p 165.60p 158.00p 163.80p 66940
29/09/2015 160.10p 162.70p 153.52p 161.80p 126508
28/09/2015 171.20p 171.20p 157.00p 162.40p 236323
25/09/2015 174.29p 176.67p 171.03p 174.00p 91697
24/09/2015 179.34p 181.32p 167.99p 169.94p 96858
23/09/2015 182.90p 183.49p 179.34p 179.34p 47643
22/09/2015 183.59p 188.71p 180.23p 180.23p 131767
21/09/2015 187.75p 188.04p 182.12p 187.85p 109635
18/09/2015 184.98p 187.75p 181.45p 185.97p 185068
17/09/2015 185.97p 186.26p 181.92p 185.87p 60525
16/09/2015 185.08p 187.85p 181.12p 181.32p 98002
15/09/2015 187.85p 187.85p 185.08p 186.07p 69030
14/09/2015 188.24p 188.24p 186.26p 187.06p 34617
11/09/2015 186.26p 188.93p 186.26p 187.85p 30298
10/09/2015 190.81p 190.81p 186.36p 189.33p 107566
09/09/2015 187.55p 191.21p 185.67p 186.36p 140063
08/09/2015 185.87p 192.30p 185.87p 186.96p 42206
07/09/2015 189.73p 189.73p 185.47p 187.95p 66346
04/09/2015 185.37p 189.03p 183.49p 184.58p 125561
03/09/2015 189.43p 191.21p 185.51p 191.21p 74577
02/09/2015 184.38p 188.14p 183.59p 184.58p 50991
01/09/2015 187.95p 189.43p 181.21p 189.43p 122717
28/08/2015 183.00p 187.85p 180.13p 184.48p 246326
27/08/2015 181.22p 182.11p 180.53p 181.81p 91917
26/08/2015 181.32p 185.47p 180.72p 181.52p 153373
25/08/2015 180.53p 189.23p 180.53p 189.23p 121280
24/08/2015 186.26p 186.27p 179.46p 180.53p 184632
21/08/2015 186.07p 189.92p 182.11p 183.00p 4393676
20/08/2015 183.10p 188.74p 181.52p 188.74p 72779
19/08/2015 185.97p 185.97p 180.92p 183.10p 46305
18/08/2015 178.55p 185.87p 178.55p 184.29p 62640
17/08/2015 181.81p 181.83p 179.04p 179.04p 79704
14/08/2015 178.05p 182.17p 178.05p 179.64p 212384
13/08/2015 173.60p 181.12p 173.60p 178.05p 232438
12/08/2015 187.95p 189.25p 173.60p 174.39p 5036150
11/08/2015 196.85p 204.86p 185.77p 185.77p 286860
10/08/2015 196.85p 196.85p 195.24p 196.55p 17361
07/08/2015 197.74p 197.74p 194.97p 195.36p 57171
06/08/2015 197.64p 200.87p 194.77p 197.44p 378546
05/08/2015 192.40p 202.39p 190.91p 199.52p 94948
04/08/2015 192.30p 192.30p 190.91p 192.00p 18082
03/08/2015 192.50p 192.50p 187.65p 191.31p 135499
31/07/2015 189.92p 192.07p 187.38p 191.31p 196873
30/07/2015 189.92p 190.22p 183.79p 185.97p 136715
29/07/2015 186.16p 189.53p 183.20p 188.14p 67050
28/07/2015 183.99p 185.97p 182.41p 185.97p 69380
27/07/2015 185.87p 185.87p 181.52p 183.99p 103511
24/07/2015 185.97p 186.36p 181.02p 185.87p 96270
23/07/2015 185.47p 186.15p 183.40p 184.68p 101724
22/07/2015 184.29p 184.29p 182.41p 183.00p 57264
21/07/2015 185.18p 185.18p 181.12p 181.12p 71865
20/07/2015 182.01p 187.44p 180.92p 183.00p 274885
17/07/2015 179.04p 183.00p 178.25p 183.00p 70755
16/07/2015 180.03p 180.03p 177.56p 180.03p 97064
15/07/2015 175.09p 179.83p 174.94p 179.83p 77302
14/07/2015 179.04p 179.04p 171.13p 174.79p 153744
13/07/2015 175.98p 177.97p 175.09p 176.08p 168642
10/07/2015 172.12p 177.08p 172.12p 176.87p 37887
09/07/2015 176.87p 176.87p 172.12p 173.70p 349174
08/07/2015 174.39p 177.36p 172.41p 174.59p 109523
07/07/2015 174.20p 181.71p 170.24p 170.24p 215362
06/07/2015 172.12p 175.09p 170.44p 172.42p 46234
03/07/2015 170.34p 172.71p 169.05p 170.54p 44450
02/07/2015 171.13p 175.58p 169.25p 175.58p 570053
01/07/2015 169.05p 174.20p 169.05p 171.52p 43606
30/06/2015 165.69p 174.20p 165.69p 171.52p 98882
29/06/2015 168.16p 169.74p 165.69p 168.46p 96263
26/06/2015 175.09p 175.09p 166.88p 169.15p 202701
25/06/2015 177.66p 177.66p 166.48p 172.51p 181363
24/06/2015 178.05p 178.05p 172.17p 175.09p 97931
23/06/2015 182.01p 182.01p 175.28p 175.28p 71845
22/06/2015 177.26p 182.01p 175.35p 179.04p 275234
19/06/2015 177.46p 181.52p 176.08p 181.52p 1017526
18/06/2015 179.54p 179.54p 173.90p 175.09p 72684
17/06/2015 180.03p 181.42p 176.46p 179.93p 104616
16/06/2015 179.04p 179.29p 175.35p 177.56p 238241
15/06/2015 176.37p 179.44p 172.16p 177.86p 131870
12/06/2015 174.99p 176.47p 174.99p 176.37p 89392
11/06/2015 174.10p 177.06p 171.23p 175.09p 348748
10/06/2015 172.51p 173.01p 169.35p 170.93p 176793
09/06/2015 169.15p 171.62p 168.26p 169.25p 111530
08/06/2015 170.14p 171.13p 168.16p 168.56p 352673
05/06/2015 171.62p 172.02p 166.38p 171.13p 346425
04/06/2015 171.33p 176.02p 170.93p 171.62p 110034
03/06/2015 175.09p 176.67p 171.52p 172.61p 146333
02/06/2015 175.09p 177.54p 173.01p 175.28p 1045290
01/06/2015 177.06p 177.06p 172.22p 173.11p 96682
29/05/2015 173.60p 176.47p 173.60p 175.58p 182805
28/05/2015 176.08p 176.57p 173.31p 173.40p 49191
27/05/2015 172.12p 173.80p 172.08p 173.31p 59155

*Close Price adjusted for both dividends and splits