Jupiter Emerging & Frontier Income Trust RED (JEFI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Emerging & Frontier Income Trust RED

Date Open High Low Close* Volume
14/06/2022 94.20p 94.00p 94.00p 94.00p 0
13/06/2022 94.20p 94.00p 94.00p 94.00p 0
10/06/2022 94.20p 96.00p 92.00p 94.00p 48960
09/06/2022 95.00p 97.00p 94.00p 94.00p 126699
08/06/2022 95.00p 96.80p 94.25p 95.00p 117465
07/06/2022 95.00p 95.14p 93.00p 95.00p 557859
06/06/2022 95.00p 97.00p 93.20p 94.80p 222882
03/06/2022 93.50p 97.00p 92.40p 95.00p 203940
02/06/2022 93.50p 97.00p 92.40p 95.00p 203940
01/06/2022 93.50p 97.00p 92.40p 95.00p 203940
31/05/2022 92.50p 94.90p 91.40p 93.90p 203979
30/05/2022 92.50p 94.00p 92.50p 92.50p 126728
27/05/2022 92.50p 94.00p 92.50p 93.00p 88643
26/05/2022 92.50p 94.00p 92.00p 92.50p 115138
25/05/2022 92.50p 94.00p 92.50p 93.00p 34038
24/05/2022 92.60p 92.90p 92.50p 92.50p 56981
23/05/2022 92.70p 94.20p 92.60p 92.60p 175063
20/05/2022 93.50p 94.20p 91.60p 92.70p 177616
19/05/2022 93.80p 93.80p 91.75p 93.50p 111244
18/05/2022 95.00p 96.20p 93.08p 95.00p 64651
17/05/2022 95.00p 98.00p 92.80p 95.00p 105962
16/05/2022 95.00p 95.00p 93.00p 94.50p 66742
13/05/2022 95.00p 95.00p 92.25p 94.50p 979686
12/05/2022 95.00p 96.44p 92.72p 95.00p 35789
11/05/2022 95.00p 97.22p 92.60p 95.00p 23951
10/05/2022 95.00p 97.22p 92.04p 95.00p 53334
09/05/2022 95.00p 95.48p 93.10p 94.00p 31044
06/05/2022 94.00p 95.35p 92.72p 94.00p 36276
05/05/2022 94.70p 96.40p 94.50p 94.70p 10442
04/05/2022 95.20p 97.27p 92.40p 94.70p 71126
03/05/2022 95.20p 97.27p 93.61p 95.20p 26368
02/05/2022 94.90p 96.15p 93.90p 95.20p 22513
29/04/2022 94.90p 96.15p 93.90p 95.20p 22513
28/04/2022 93.50p 94.61p 92.90p 93.50p 19824
27/04/2022 92.50p 93.74p 92.50p 93.00p 48769
26/04/2022 93.00p 94.61p 92.60p 93.50p 13170
25/04/2022 93.00p 95.00p 91.00p 93.00p 24036
22/04/2022 94.00p 95.90p 93.25p 94.00p 28216
21/04/2022 94.00p 96.00p 92.62p 94.00p 57484
20/04/2022 95.00p 96.54p 93.00p 94.40p 11781
19/04/2022 95.00p 96.56p 92.10p 94.40p 170140
18/04/2022 95.00p 96.70p 92.72p 94.40p 57234
15/04/2022 95.00p 96.70p 92.72p 94.40p 57234
14/04/2022 95.00p 96.70p 92.72p 94.40p 57234
13/04/2022 94.20p 96.32p 94.20p 94.40p 1028
12/04/2022 93.00p 96.00p 92.40p 94.20p 34454
11/04/2022 93.00p 94.00p 92.20p 93.00p 30767
08/04/2022 93.00p 94.00p 92.75p 93.00p 81370
07/04/2022 93.00p 94.00p 92.50p 93.00p 38162
06/04/2022 94.00p 96.00p 92.00p 93.50p 146626
05/04/2022 94.50p 97.00p 92.00p 94.50p 57589
04/04/2022 93.50p 97.00p 93.00p 94.90p 16410
01/04/2022 92.50p 95.00p 91.00p 93.50p 16820
31/03/2022 92.00p 94.00p 91.72p 92.00p 53049
30/03/2022 92.00p 93.96p 91.00p 92.00p 62375
29/03/2022 90.80p 93.60p 88.00p 91.30p 218109
28/03/2022 90.70p 93.00p 89.75p 90.80p 243871
25/03/2022 90.50p 92.36p 89.75p 90.60p 100611
24/03/2022 90.50p 90.50p 89.76p 90.50p 121828
23/03/2022 90.50p 92.35p 89.72p 90.50p 16307
22/03/2022 90.00p 92.00p 89.38p 90.00p 36043
21/03/2022 90.00p 91.25p 88.55p 90.00p 122223
18/03/2022 90.60p 90.60p 89.60p 90.00p 10000
17/03/2022 90.10p 92.00p 88.20p 90.10p 22149
16/03/2022 90.10p 91.51p 89.50p 90.10p 250145
15/03/2022 89.00p 91.60p 86.10p 89.00p 133760
14/03/2022 91.50p 93.00p 87.00p 90.50p 321021
11/03/2022 91.50p 91.50p 90.00p 91.50p 34992
10/03/2022 91.50p 93.95p 90.25p 91.50p 36439
09/03/2022 86.50p 93.00p 86.50p 91.50p 108662
08/03/2022 83.80p 87.20p 83.51p 86.40p 115689
07/03/2022 87.00p 87.95p 84.00p 85.00p 116680
04/03/2022 89.50p 89.66p 87.00p 88.00p 48459
03/03/2022 92.00p 93.00p 89.00p 90.50p 409297
02/03/2022 92.50p 93.95p 91.40p 92.50p 203408
01/03/2022 94.50p 95.95p 92.00p 93.40p 55115
28/02/2022 94.50p 95.95p 94.14p 94.50p 57811
25/02/2022 94.50p 97.00p 93.11p 95.10p 76865
24/02/2022 95.00p 95.97p 93.00p 93.40p 230704
23/02/2022 97.50p 98.97p 97.00p 97.50p 35564
22/02/2022 98.20p 98.65p 97.00p 97.50p 45563
21/02/2022 101.00p 101.78p 98.81p 99.55p 35417
18/02/2022 102.25p 103.00p 100.10p 101.50p 65555
17/02/2022 102.25p 102.90p 101.10p 102.00p 76416
16/02/2022 102.25p 104.00p 100.50p 102.25p 14793
15/02/2022 101.00p 101.50p 100.50p 101.00p 443693
14/02/2022 101.00p 101.50p 100.20p 101.00p 80731
11/02/2022 101.50p 102.57p 100.13p 101.75p 112594
10/02/2022 101.00p 103.00p 100.00p 101.00p 112583
09/02/2022 99.95p 101.50p 98.40p 99.95p 24587
08/02/2022 98.50p 101.50p 98.00p 99.50p 35096
07/02/2022 98.50p 100.00p 97.50p 98.50p 182191
04/02/2022 99.20p 100.03p 97.40p 98.50p 77345
03/02/2022 100.70p 100.70p 97.80p 98.40p 993480
02/02/2022 100.50p 101.50p 99.25p 100.70p 194722
01/02/2022 99.90p 102.00p 98.60p 100.30p 49606
31/01/2022 97.60p 100.00p 97.40p 99.45p 338420
28/01/2022 97.20p 98.20p 96.60p 97.20p 35191
27/01/2022 96.60p 98.20p 96.60p 97.10p 41547
26/01/2022 94.50p 98.80p 94.50p 98.40p 160057
25/01/2022 95.00p 96.00p 94.17p 94.50p 43205
24/01/2022 96.50p 98.00p 94.00p 95.10p 94881
21/01/2022 98.00p 99.00p 95.00p 96.40p 118361
20/01/2022 100.00p 101.50p 97.13p 99.00p 154436
19/01/2022 100.20p 100.20p 98.00p 100.20p 68468
18/01/2022 101.10p 102.00p 98.80p 100.40p 64648
17/01/2022 101.10p 101.10p 99.20p 100.85p 72685
14/01/2022 101.50p 101.50p 99.20p 101.10p 62189
13/01/2022 101.10p 101.50p 100.50p 101.50p 149571
12/01/2022 101.10p 101.50p 100.00p 101.00p 140601
10/01/2022 102.50p 102.92p 101.00p 102.50p 243109
07/01/2022 102.50p 103.90p 102.50p 102.50p 42887
06/01/2022 103.50p 104.00p 102.50p 103.00p 71497
05/01/2022 103.00p 104.50p 103.00p 103.50p 50850
04/01/2022 101.50p 104.00p 100.50p 103.00p 132256
31/12/2021 101.50p 102.91p 101.50p 101.50p 14193
30/12/2021 101.75p 102.91p 101.50p 101.50p 32437
29/12/2021 102.00p 102.99p 101.26p 102.00p 24042
24/12/2021 102.00p 102.00p 101.62p 102.00p 9166
23/12/2021 101.75p 103.00p 101.28p 102.00p 39710
22/12/2021 101.75p 103.00p 101.15p 101.75p 218406
21/12/2021 101.00p 102.00p 100.50p 101.00p 54346
20/12/2021 101.25p 102.50p 100.63p 101.00p 5552
17/12/2021 102.00p 103.50p 101.29p 102.00p 20652
16/12/2021 102.00p 103.40p 101.25p 102.00p 17651
15/12/2021 102.00p 103.90p 101.50p 101.50p 218575
14/12/2021 102.00p 104.00p 102.00p 102.00p 61378
13/12/2021 102.00p 103.50p 101.43p 102.00p 29598
10/12/2021 102.00p 103.50p 102.00p 102.00p 9710
09/12/2021 102.25p 104.00p 100.50p 102.25p 5834
08/12/2021 101.30p 103.00p 99.60p 101.30p 41118
07/12/2021 100.50p 102.00p 100.10p 100.50p 24832
06/12/2021 101.00p 102.00p 100.03p 100.50p 30180
03/12/2021 100.50p 102.00p 100.04p 100.50p 10364
02/12/2021 100.50p 102.00p 99.00p 100.50p 54490
01/12/2021 102.00p 103.50p 101.09p 101.75p 27612
30/11/2021 101.50p 102.50p 100.00p 101.25p 77105
29/11/2021 103.75p 104.44p 101.50p 103.00p 112085
26/11/2021 104.50p 104.50p 101.50p 103.00p 15484
25/11/2021 103.75p 104.50p 103.39p 103.75p 13468
24/11/2021 104.00p 105.00p 103.00p 104.00p 52378
23/11/2021 104.00p 105.00p 103.50p 104.00p 35022
22/11/2021 104.25p 106.00p 103.00p 103.00p 51776
19/11/2021 104.25p 105.00p 103.98p 104.00p 47267
18/11/2021 104.25p 105.00p 103.98p 105.00p 77000
17/11/2021 104.50p 104.75p 104.35p 104.75p 77878
16/11/2021 104.50p 105.50p 104.10p 104.75p 123817
15/11/2021 104.50p 105.50p 103.94p 104.50p 70789
12/11/2021 104.50p 105.50p 103.00p 104.25p 74292
11/11/2021 104.00p 104.50p 104.00p 104.50p 11257
10/11/2021 103.50p 105.00p 103.23p 104.50p 33729
09/11/2021 103.50p 104.50p 103.00p 103.25p 127505
08/11/2021 104.00p 104.10p 103.10p 104.00p 113294
05/11/2021 103.50p 105.00p 102.50p 104.00p 183964
04/11/2021 101.50p 104.50p 101.00p 103.25p 34789
03/11/2021 101.00p 102.00p 101.00p 102.00p 75562
02/11/2021 101.00p 102.00p 100.85p 101.00p 61899
01/11/2021 101.00p 102.00p 100.76p 101.00p 167029
29/10/2021 101.00p 101.98p 100.75p 101.00p 62560
28/10/2021 100.75p 102.50p 100.68p 101.25p 298580
27/10/2021 101.00p 101.50p 100.65p 100.75p 8438
26/10/2021 100.25p 101.00p 100.25p 100.75p 54559
25/10/2021 100.25p 101.00p 100.10p 100.25p 127557
22/10/2021 100.25p 101.00p 100.10p 100.25p 49308
21/10/2021 100.25p 101.00p 100.25p 100.25p 59654
20/10/2021 100.25p 101.46p 100.25p 100.25p 48888
19/10/2021 100.25p 101.46p 100.25p 100.25p 63565
18/10/2021 100.50p 101.46p 100.25p 100.25p 107399
15/10/2021 100.50p 102.00p 100.50p 100.50p 17242
14/10/2021 100.25p 101.97p 100.25p 100.50p 20204
13/10/2021 100.25p 101.50p 100.25p 100.25p 35486
12/10/2021 100.50p 101.97p 100.50p 100.50p 233351
11/10/2021 100.65p 102.31p 100.50p 101.50p 58568
08/10/2021 99.75p 101.15p 99.00p 99.75p 73726
07/10/2021 100.50p 101.50p 99.00p 99.75p 19066
06/10/2021 99.50p 100.00p 98.00p 98.80p 117245
05/10/2021 99.50p 100.00p 98.66p 99.00p 98457
04/10/2021 99.25p 100.00p 98.64p 99.25p 51926
01/10/2021 101.50p 102.00p 99.20p 99.25p 69283
30/09/2021 102.00p 102.00p 100.04p 101.00p 270141
29/09/2021 102.00p 102.00p 100.00p 102.00p 126993
28/09/2021 102.00p 102.50p 101.00p 102.50p 101241
27/09/2021 102.00p 102.50p 101.00p 102.50p 46400
24/09/2021 102.50p 102.50p 101.44p 102.00p 128345
23/09/2021 102.00p 102.50p 101.00p 102.50p 165741
22/09/2021 102.00p 102.50p 101.00p 102.50p 1500
21/09/2021 102.00p 102.60p 101.00p 102.50p 37041
20/09/2021 102.50p 102.78p 101.00p 101.00p 87433
17/09/2021 103.00p 103.00p 101.06p 102.50p 32615
16/09/2021 103.00p 103.00p 101.06p 102.50p 18440
15/09/2021 103.00p 104.00p 101.00p 102.50p 64746
14/09/2021 103.75p 105.00p 102.00p 102.00p 120234
13/09/2021 103.75p 103.75p 102.50p 103.75p 12942
10/09/2021 103.50p 105.00p 102.60p 105.00p 17245
09/09/2021 102.00p 103.00p 101.74p 102.50p 58668
08/09/2021 102.00p 103.70p 101.50p 103.00p 20605
07/09/2021 102.50p 103.82p 102.50p 102.50p 73655
06/09/2021 102.25p 104.00p 102.00p 102.00p 48959
03/09/2021 101.00p 103.00p 101.00p 101.75p 51715
02/09/2021 101.75p 103.00p 101.50p 101.50p 28641

*Close Price adjusted for both dividends and splits