Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/05/2015 171.62p 174.89p 171.62p 172.12p 85867
22/05/2015 175.68p 176.67p 171.62p 171.62p 83823
21/05/2015 173.01p 174.69p 171.33p 172.42p 64343
20/05/2015 174.69p 175.78p 169.74p 172.12p 161264
19/05/2015 176.08p 176.08p 171.62p 172.12p 109306
18/05/2015 172.61p 177.02p 172.42p 172.61p 201043
15/05/2015 174.59p 175.88p 174.10p 175.88p 375441
14/05/2015 175.28p 175.28p 173.11p 175.09p 151446
13/05/2015 177.16p 177.16p 173.21p 175.09p 454123
12/05/2015 173.11p 174.79p 171.13p 173.11p 1062302
11/05/2015 170.04p 174.10p 170.04p 173.11p 585333
08/05/2015 169.74p 174.99p 169.35p 172.12p 334203
07/05/2015 169.15p 169.15p 166.02p 167.17p 99528
06/05/2015 168.16p 170.24p 166.28p 167.96p 196419
05/05/2015 171.33p 172.51p 166.97p 169.74p 84676
01/05/2015 167.96p 171.43p 167.96p 171.13p 507135
30/04/2015 168.16p 173.80p 167.17p 172.12p 494787
29/04/2015 164.70p 170.54p 164.70p 170.04p 171544
28/04/2015 166.38p 170.19p 165.29p 170.04p 175202
27/04/2015 176.67p 176.67p 165.19p 168.06p 350962
24/04/2015 166.18p 177.06p 166.18p 173.11p 584495
23/04/2015 163.71p 168.66p 163.71p 166.88p 60089
22/04/2015 168.16p 169.94p 165.36p 165.59p 240276
21/04/2015 171.13p 174.00p 167.27p 168.76p 104634
20/04/2015 171.43p 175.62p 170.78p 172.71p 140491
17/04/2015 174.29p 175.58p 173.11p 174.89p 142817
16/04/2015 172.61p 173.80p 171.62p 173.60p 155520
15/04/2015 170.14p 175.23p 170.14p 174.49p 152764
14/04/2015 168.16p 172.32p 168.16p 172.32p 134257
13/04/2015 168.56p 171.82p 166.18p 170.14p 73696
10/04/2015 174.10p 177.66p 166.18p 166.18p 337122
09/04/2015 168.16p 177.26p 165.10p 174.00p 266442
08/04/2015 168.16p 168.16p 165.19p 166.68p 57016
07/04/2015 167.96p 167.96p 164.11p 164.11p 101478
02/04/2015 166.88p 166.88p 163.45p 165.19p 159515
01/04/2015 161.73p 165.79p 161.73p 163.71p 101753
31/03/2015 164.11p 165.50p 162.62p 162.62p 74696
30/03/2015 161.73p 164.84p 161.73p 164.50p 203095
27/03/2015 166.08p 166.08p 162.23p 163.71p 94924
26/03/2015 165.19p 165.19p 162.42p 163.41p 121317
25/03/2015 165.19p 165.19p 162.23p 164.50p 116829
24/03/2015 164.90p 165.19p 162.92p 163.51p 250980
23/03/2015 161.24p 163.31p 159.75p 160.74p 387343
20/03/2015 159.75p 164.50p 158.52p 161.14p 1524344
19/03/2015 155.80p 159.46p 150.85p 159.16p 253915
18/03/2015 152.33p 154.91p 148.38p 154.02p 117077
17/03/2015 152.53p 152.53p 148.38p 149.96p 226073
16/03/2015 148.38p 152.33p 146.40p 149.37p 592539
13/03/2015 153.22p 153.62p 146.60p 147.19p 269900
12/03/2015 148.38p 152.33p 143.14p 150.36p 1739924
11/03/2015 154.31p 155.50p 149.37p 152.14p 540301
10/03/2015 159.65p 159.65p 151.44p 154.02p 3245743
09/03/2015 162.82p 162.82p 158.37p 159.26p 418057
06/03/2015 168.85p 170.93p 158.31p 158.47p 700994
05/03/2015 177.76p 177.76p 172.51p 172.91p 73943
04/03/2015 174.10p 176.66p 173.11p 173.11p 274663
03/03/2015 173.11p 178.05p 171.82p 173.90p 240804
02/03/2015 170.44p 174.39p 170.34p 170.54p 96219
27/02/2015 169.25p 175.88p 167.67p 175.48p 319097
26/02/2015 167.67p 169.25p 164.40p 167.57p 137940
25/02/2015 162.23p 169.44p 162.23p 168.06p 341942
24/02/2015 145.41p 172.71p 145.31p 164.50p 1550381
23/02/2015 146.80p 146.80p 141.95p 142.05p 104141
20/02/2015 141.85p 145.41p 141.53p 143.43p 116379
19/02/2015 138.19p 142.54p 138.09p 142.54p 122923
18/02/2015 134.33p 138.19p 133.74p 138.19p 146319
17/02/2015 134.53p 136.65p 134.03p 134.63p 78468
16/02/2015 136.11p 136.31p 134.53p 134.83p 43060
13/02/2015 135.42p 136.01p 132.06p 133.54p 129842
12/02/2015 134.43p 135.52p 134.43p 135.32p 23583
11/02/2015 133.54p 135.52p 133.54p 134.53p 26917
10/02/2015 134.13p 135.12p 132.55p 134.03p 428979
09/02/2015 134.53p 134.53p 132.75p 134.03p 503525
06/02/2015 133.54p 134.43p 132.85p 133.34p 34683
05/02/2015 132.55p 134.53p 132.55p 134.33p 85475
04/02/2015 135.52p 135.52p 132.85p 134.53p 21587
03/02/2015 135.22p 135.22p 132.95p 133.84p 58781
02/02/2015 133.84p 135.76p 132.95p 133.05p 1490953
30/01/2015 135.52p 137.79p 133.58p 137.79p 161310
29/01/2015 135.52p 135.52p 132.95p 134.13p 60874
28/01/2015 136.01p 138.36p 132.95p 133.54p 206274
27/01/2015 135.72p 137.79p 133.18p 134.43p 686535
26/01/2015 133.54p 137.50p 133.54p 134.83p 42238
23/01/2015 136.90p 138.49p 135.52p 136.41p 40325
22/01/2015 136.51p 136.90p 133.44p 136.90p 102908
21/01/2015 134.92p 137.20p 133.54p 134.73p 123410
20/01/2015 133.74p 136.01p 133.74p 134.23p 57859
19/01/2015 133.84p 136.51p 133.84p 135.32p 47984
16/01/2015 136.01p 136.90p 131.66p 134.23p 159119
15/01/2015 137.69p 137.69p 132.45p 135.72p 291489
14/01/2015 138.49p 138.49p 132.17p 133.94p 301671
13/01/2015 139.57p 139.57p 134.23p 134.53p 84495
12/01/2015 141.45p 141.45p 135.72p 135.72p 55442
09/01/2015 143.04p 143.43p 136.90p 138.39p 151253
08/01/2015 143.83p 145.31p 142.34p 143.33p 106753
07/01/2015 141.75p 147.39p 141.75p 144.03p 30484
06/01/2015 144.92p 147.39p 141.55p 144.22p 88800
05/01/2015 148.38p 148.38p 142.94p 146.20p 133463
02/01/2015 145.81p 148.28p 143.93p 147.19p 69525
31/12/2014 144.42p 146.51p 142.24p 146.40p 116047
30/12/2014 144.42p 146.40p 138.58p 144.42p 174617
29/12/2014 148.58p 153.62p 143.43p 144.12p 347774
24/12/2014 147.88p 150.36p 143.40p 146.89p 76713
23/12/2014 142.34p 148.18p 141.65p 147.59p 107276
22/12/2014 139.77p 145.81p 138.19p 145.01p 87232
19/12/2014 139.38p 144.03p 135.82p 142.94p 239099
18/12/2014 137.79p 141.75p 137.30p 139.48p 71837
17/12/2014 138.98p 140.10p 136.21p 138.88p 75047
16/12/2014 139.28p 140.27p 136.31p 137.20p 113934
15/12/2014 136.51p 141.85p 136.51p 137.79p 108460
12/12/2014 138.58p 141.85p 136.90p 138.49p 121155
11/12/2014 141.45p 143.33p 137.00p 139.97p 127673
10/12/2014 141.16p 142.44p 137.50p 137.50p 96086
09/12/2014 147.09p 149.07p 137.10p 138.49p 183416
08/12/2014 146.89p 148.85p 142.94p 144.22p 113061
05/12/2014 143.23p 145.71p 141.08p 145.71p 149675
04/12/2014 142.05p 143.73p 138.68p 141.45p 229470
03/12/2014 132.35p 141.06p 132.35p 139.28p 86732
02/12/2014 133.34p 136.51p 132.20p 136.31p 67019
01/12/2014 135.22p 137.99p 133.14p 134.23p 106074
28/11/2014 128.10p 139.50p 128.10p 136.51p 193889
27/11/2014 125.33p 131.96p 125.33p 130.97p 152070
26/11/2014 125.63p 128.89p 125.46p 128.59p 146001
25/11/2014 128.59p 129.68p 126.22p 128.10p 135092
24/11/2014 126.52p 128.50p 125.63p 127.41p 254740
21/11/2014 128.50p 128.50p 124.14p 126.12p 125328
20/11/2014 126.62p 127.51p 123.94p 123.94p 88397
19/11/2014 124.74p 129.19p 124.74p 126.22p 112723
18/11/2014 133.54p 133.54p 125.62p 128.50p 185457
17/11/2014 132.06p 134.33p 129.88p 131.46p 141109
14/11/2014 128.99p 132.75p 126.32p 132.75p 175992
13/11/2014 127.60p 132.85p 127.60p 131.36p 94561
12/11/2014 128.59p 132.05p 127.80p 130.08p 65791
11/11/2014 131.36p 133.34p 129.58p 129.58p 190371
10/11/2014 125.92p 133.54p 124.54p 130.08p 1209777
07/11/2014 124.34p 127.80p 120.98p 124.14p 221603
06/11/2014 122.86p 125.53p 119.69p 125.43p 243726
05/11/2014 126.22p 129.19p 122.67p 123.65p 144809
04/11/2014 123.55p 125.68p 120.68p 123.55p 166262
03/11/2014 131.56p 134.13p 122.86p 124.64p 226011
31/10/2014 130.47p 135.22p 129.88p 131.56p 240435
30/10/2014 127.60p 131.36p 126.42p 131.36p 121807
29/10/2014 129.58p 130.57p 127.60p 127.60p 160286
28/10/2014 127.80p 129.58p 126.81p 128.59p 115517
27/10/2014 129.68p 131.17p 127.17p 128.59p 184131
24/10/2014 127.60p 132.55p 127.60p 130.08p 174326
23/10/2014 125.73p 127.05p 122.30p 126.42p 166641
22/10/2014 126.12p 126.42p 123.85p 124.64p 151564
21/10/2014 118.70p 126.12p 116.22p 124.34p 233857
20/10/2014 120.28p 122.86p 117.91p 121.27p 122090
17/10/2014 117.71p 122.26p 117.61p 121.97p 1097081
16/10/2014 120.68p 123.15p 111.91p 119.10p 519077
15/10/2014 125.13p 125.13p 121.37p 122.96p 190837
14/10/2014 121.67p 124.59p 119.89p 123.65p 285638
13/10/2014 121.47p 123.75p 119.64p 121.37p 128186
10/10/2014 120.58p 121.27p 117.37p 119.30p 129918
09/10/2014 122.86p 126.42p 119.69p 121.47p 301271
08/10/2014 120.68p 126.12p 119.79p 125.13p 527134
07/10/2014 124.93p 124.93p 119.30p 122.66p 1978736
06/10/2014 121.97p 127.82p 120.38p 124.93p 674751
03/10/2014 120.58p 120.58p 117.42p 119.00p 707090
02/10/2014 122.66p 124.34p 117.22p 118.50p 778628
01/10/2014 128.99p 130.57p 122.66p 123.35p 1193484
30/09/2014 129.39p 130.67p 127.21p 129.68p 786935
29/09/2014 135.42p 136.51p 122.36p 126.62p 2425522
26/09/2014 134.33p 136.01p 131.56p 135.52p 142812
25/09/2014 133.84p 138.09p 132.35p 137.50p 364317
24/09/2014 137.10p 137.60p 131.43p 136.41p 295764
23/09/2014 134.73p 138.49p 133.54p 134.53p 285946
22/09/2014 138.19p 140.96p 137.10p 138.09p 115169
19/09/2014 138.49p 139.57p 137.69p 138.39p 412680
18/09/2014 139.48p 143.77p 137.50p 138.98p 555087
17/09/2014 139.48p 140.56p 136.11p 137.30p 196348
16/09/2014 136.51p 140.66p 136.51p 138.98p 196535
15/09/2014 133.34p 140.07p 132.65p 138.49p 251423
12/09/2014 134.13p 138.63p 134.13p 137.50p 144509
11/09/2014 139.67p 143.14p 134.92p 134.92p 130094
10/09/2014 141.45p 143.83p 137.40p 138.98p 1024438
09/09/2014 138.98p 144.52p 137.99p 140.46p 159673
08/09/2014 139.67p 144.59p 137.99p 142.05p 160996
05/09/2014 141.35p 142.44p 139.57p 139.57p 85155
04/09/2014 140.76p 145.31p 138.98p 138.98p 32071
03/09/2014 140.86p 145.21p 140.86p 141.16p 115673
02/09/2014 139.97p 143.93p 139.97p 142.74p 55232
01/09/2014 141.95p 142.64p 140.46p 141.95p 54429
29/08/2014 143.43p 144.52p 140.56p 143.43p 39806
28/08/2014 141.55p 144.82p 141.55p 142.74p 59080
27/08/2014 142.15p 146.89p 142.15p 144.62p 48398
26/08/2014 142.44p 145.41p 140.96p 144.72p 50729
22/08/2014 145.41p 146.00p 142.74p 143.43p 35427
21/08/2014 144.72p 146.70p 142.54p 144.62p 51639
20/08/2014 145.31p 148.67p 145.11p 148.48p 57611
19/08/2014 149.37p 149.76p 145.42p 148.38p 94901
18/08/2014 142.54p 148.97p 142.54p 148.28p 31286
15/08/2014 144.42p 146.60p 141.45p 141.45p 159190
14/08/2014 144.92p 146.80p 144.12p 144.22p 76614
13/08/2014 149.37p 152.63p 145.51p 145.81p 136923
12/08/2014 146.99p 152.13p 146.99p 148.18p 109346
11/08/2014 146.70p 153.22p 146.70p 149.47p 265028
08/08/2014 146.70p 152.63p 146.70p 147.88p 162523

*Close Price adjusted for both dividends and splits