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
18/07/2018 101.50p 101.50p 100.00p 101.50p 67480
17/07/2018 101.75p 101.75p 100.00p 101.50p 70322
16/07/2018 102.25p 102.25p 101.00p 101.75p 43316
13/07/2018 103.00p 103.00p 101.50p 102.50p 101402
12/07/2018 103.00p 103.00p 101.50p 103.00p 33924
11/07/2018 103.75p 103.75p 101.50p 103.00p 34708
10/07/2018 104.75p 104.75p 103.00p 103.75p 63262
09/07/2018 104.75p 104.75p 103.50p 104.00p 65084
06/07/2018 105.50p 105.50p 104.00p 104.00p 105220
05/07/2018 104.25p 104.43p 103.00p 104.25p 67904
04/07/2018 104.50p 104.74p 103.55p 104.50p 20597
03/07/2018 104.50p 104.82p 103.55p 104.50p 36016
02/07/2018 105.25p 105.34p 103.45p 104.50p 54094
29/06/2018 105.50p 105.61p 105.00p 105.50p 486599
28/06/2018 105.50p 106.97p 105.49p 105.50p 30562
27/06/2018 105.50p 106.87p 105.47p 105.50p 17753
26/06/2018 105.50p 106.88p 105.33p 105.50p 60450
25/06/2018 106.00p 106.98p 105.31p 105.50p 80554
22/06/2018 105.75p 106.48p 105.54p 106.00p 53917
21/06/2018 106.00p 106.98p 105.70p 105.75p 42391
20/06/2018 106.00p 107.00p 105.67p 106.00p 47592
19/06/2018 106.00p 106.91p 105.66p 106.00p 66100
18/06/2018 107.50p 108.84p 107.00p 107.50p 48986
15/06/2018 107.50p 108.89p 107.50p 107.50p 83178
14/06/2018 108.25p 109.38p 107.75p 107.75p 34988
13/06/2018 108.25p 109.50p 108.25p 108.25p 49839
12/06/2018 108.00p 109.41p 108.00p 108.25p 52347
11/06/2018 108.00p 109.41p 108.00p 108.00p 45313
08/06/2018 108.75p 109.44p 108.00p 108.00p 31314
07/06/2018 108.00p 109.42p 108.00p 108.50p 69506
06/06/2018 108.00p 109.17p 108.00p 108.00p 69365
05/06/2018 107.75p 109.05p 107.15p 108.00p 52448
04/06/2018 107.75p 108.50p 107.30p 107.75p 44582
01/06/2018 107.75p 107.90p 107.30p 107.75p 70535
31/05/2018 108.50p 108.73p 107.19p 107.75p 46680
30/05/2018 108.25p 108.71p 107.15p 108.50p 33339
29/05/2018 108.75p 108.94p 107.62p 108.75p 32632
25/05/2018 108.75p 109.18p 107.62p 108.75p 45300
24/05/2018 108.50p 108.94p 107.50p 108.75p 234497
23/05/2018 110.00p 110.00p 107.98p 109.25p 54537
22/05/2018 110.50p 110.68p 109.00p 110.25p 34165
21/05/2018 110.00p 110.98p 108.98p 110.50p 97724
18/05/2018 110.00p 111.50p 108.98p 110.00p 23811
17/05/2018 110.00p 111.44p 108.50p 110.00p 74415
16/05/2018 110.00p 111.50p 110.00p 110.00p 86773
15/05/2018 109.75p 111.50p 109.75p 110.00p 89469
14/05/2018 109.50p 111.00p 109.50p 109.75p 148012
11/05/2018 108.50p 110.82p 108.50p 109.50p 77773
10/05/2018 107.00p 109.50p 106.43p 108.50p 83257
09/05/2018 106.75p 108.00p 106.08p 106.75p 37994
08/05/2018 106.75p 108.00p 105.78p 106.75p 68107
04/05/2018 106.50p 106.95p 105.68p 106.75p 31843
03/05/2018 106.75p 107.37p 105.50p 106.75p 57116
02/05/2018 106.50p 107.97p 105.50p 106.75p 90386
01/05/2018 106.50p 106.71p 105.00p 106.50p 215923
30/04/2018 106.50p 106.74p 105.00p 106.50p 63329
27/04/2018 106.50p 106.74p 105.25p 106.50p 45802
26/04/2018 106.50p 106.74p 104.96p 106.50p 108894
25/04/2018 106.50p 106.50p 104.00p 106.50p 59623
24/04/2018 106.00p 106.50p 103.00p 106.50p 87314
23/04/2018 106.50p 106.50p 105.00p 106.50p 42862
20/04/2018 106.50p 106.50p 105.00p 106.50p 21187
19/04/2018 107.00p 108.00p 105.00p 106.50p 75850
18/04/2018 107.25p 107.25p 106.00p 107.00p 55433
17/04/2018 107.50p 108.07p 106.00p 107.25p 49680
16/04/2018 108.00p 109.08p 107.00p 107.50p 40852
13/04/2018 109.50p 109.50p 108.00p 108.50p 28321
12/04/2018 110.50p 111.18p 108.00p 109.50p 70645
11/04/2018 110.50p 111.10p 109.00p 110.50p 43895
10/04/2018 109.50p 111.25p 109.00p 110.50p 37493
09/04/2018 109.50p 110.37p 108.00p 109.50p 57253
06/04/2018 108.00p 110.37p 108.00p 109.50p 81027
05/04/2018 108.00p 109.90p 107.33p 109.00p 47633
04/04/2018 108.00p 109.85p 107.30p 108.50p 25425
03/04/2018 108.00p 109.85p 107.00p 108.50p 38300
29/03/2018 107.50p 109.85p 107.33p 108.50p 59291
28/03/2018 108.50p 108.50p 106.00p 107.50p 70756
27/03/2018 109.50p 110.01p 107.51p 108.50p 169157
26/03/2018 109.50p 110.97p 108.03p 108.50p 65620
23/03/2018 110.25p 110.97p 108.00p 109.50p 95875
22/03/2018 114.00p 114.06p 112.50p 113.00p 46672
21/03/2018 114.50p 114.50p 112.53p 114.00p 36792
20/03/2018 115.50p 115.59p 114.00p 115.50p 31433
19/03/2018 115.50p 116.60p 114.03p 115.50p 25102
16/03/2018 115.50p 116.61p 114.78p 115.50p 70537
15/03/2018 115.50p 116.64p 114.79p 115.50p 38352
14/03/2018 115.50p 116.85p 114.75p 115.50p 61004
13/03/2018 114.50p 115.89p 114.50p 115.50p 88227
12/03/2018 114.00p 115.50p 114.00p 114.50p 42603
09/03/2018 114.00p 115.50p 114.00p 114.00p 27377
08/03/2018 113.00p 115.00p 113.00p 114.00p 1441325
07/03/2018 113.00p 114.47p 112.31p 113.00p 53203
06/03/2018 111.00p 115.00p 111.00p 113.00p 70624
05/03/2018 109.50p 110.97p 108.51p 110.00p 50782
02/03/2018 109.50p 110.97p 108.00p 109.50p 532859
01/03/2018 109.00p 110.47p 108.00p 109.50p 98529
28/02/2018 108.75p 110.50p 107.96p 109.00p 64636
27/02/2018 108.00p 109.50p 107.82p 108.75p 78686
26/02/2018 108.00p 108.69p 106.50p 107.75p 85780
23/02/2018 106.50p 108.72p 106.08p 107.75p 162219
22/02/2018 107.50p 107.50p 105.00p 106.00p 42607
21/02/2018 107.50p 107.50p 105.00p 107.00p 857247
20/02/2018 107.50p 108.00p 106.06p 107.00p 58881
19/02/2018 107.50p 107.50p 106.06p 107.00p 58138
16/02/2018 106.50p 106.88p 105.09p 106.50p 33764
15/02/2018 106.50p 106.90p 106.50p 106.50p 27338
14/02/2018 106.75p 106.95p 105.00p 106.50p 53280
13/02/2018 106.50p 107.28p 105.33p 106.50p 96328
12/02/2018 106.00p 107.65p 104.44p 106.50p 93947
09/02/2018 106.00p 107.52p 104.44p 106.00p 60352
08/02/2018 109.00p 110.96p 108.00p 109.00p 42498
07/02/2018 109.00p 111.00p 107.00p 109.00p 225018
06/02/2018 105.00p 110.00p 105.00p 108.50p 90000
05/02/2018 112.00p 112.00p 106.00p 108.00p 55812
02/02/2018 114.00p 114.00p 111.00p 113.00p 36705
01/02/2018 114.00p 114.00p 113.99p 114.00p 22428
31/01/2018 114.00p 114.48p 112.00p 114.00p 42750
30/01/2018 115.00p 115.00p 113.11p 114.00p 28013
29/01/2018 115.00p 115.59p 113.11p 115.00p 69451
26/01/2018 115.00p 115.60p 113.11p 115.00p 32003
25/01/2018 115.50p 116.10p 113.50p 115.00p 19354
24/01/2018 115.50p 117.00p 114.00p 115.50p 144353
23/01/2018 115.50p 117.00p 114.21p 115.50p 201114
22/01/2018 115.50p 117.46p 114.21p 115.50p 108497
19/01/2018 115.50p 116.50p 114.21p 115.50p 62012
18/01/2018 115.50p 117.29p 114.71p 115.50p 44475
17/01/2018 115.50p 117.30p 114.71p 115.50p 43824
16/01/2018 115.50p 117.45p 114.71p 115.50p 25113
15/01/2018 115.50p 117.46p 114.71p 115.50p 19402
12/01/2018 115.50p 117.49p 114.68p 115.50p 111694
11/01/2018 115.50p 117.50p 114.66p 115.50p 20009
10/01/2018 115.50p 117.49p 114.21p 115.50p 62211
09/01/2018 115.25p 117.49p 114.01p 115.50p 58258
08/01/2018 114.50p 116.79p 113.01p 115.25p 54218
05/01/2018 114.50p 115.97p 112.94p 114.50p 16163
04/01/2018 114.00p 116.00p 112.94p 114.50p 70516
03/01/2018 112.75p 115.96p 111.25p 114.00p 60377
02/01/2018 112.75p 114.46p 111.25p 112.75p 32435
29/12/2017 112.50p 114.43p 111.18p 112.75p 60844
28/12/2017 111.00p 113.43p 111.00p 112.00p 2065
27/12/2017 110.75p 112.47p 109.56p 111.00p 12302
22/12/2017 109.75p 112.00p 108.57p 110.25p 29250
21/12/2017 108.50p 111.00p 106.78p 110.25p 48090
20/12/2017 107.50p 110.00p 106.27p 108.50p 26840
19/12/2017 105.50p 109.50p 104.07p 107.50p 93688
18/12/2017 105.50p 107.00p 103.62p 105.50p 180072
15/12/2017 106.00p 106.73p 104.03p 105.75p 155507
14/12/2017 106.50p 107.35p 105.00p 106.50p 86714
13/12/2017 107.00p 107.79p 105.00p 106.50p 120803
12/12/2017 107.75p 107.80p 106.00p 107.00p 84781
11/12/2017 108.38p 108.38p 106.00p 107.88p 72592
08/12/2017 110.25p 110.25p 106.50p 108.38p 122941
07/12/2017 111.00p 111.00p 108.50p 110.25p 65149
06/12/2017 111.75p 111.75p 109.50p 111.25p 91297
05/12/2017 113.50p 113.50p 110.04p 112.00p 24158
04/12/2017 113.25p 113.75p 112.02p 113.75p 27042
01/12/2017 113.75p 113.75p 112.50p 113.75p 60116
30/11/2017 113.25p 113.75p 112.50p 113.75p 14903
29/11/2017 114.00p 114.38p 113.02p 114.00p 35442
28/11/2017 114.00p 114.45p 113.02p 114.00p 76182
27/11/2017 114.00p 114.50p 113.02p 114.00p 72676
24/11/2017 114.00p 114.48p 114.00p 114.00p 62161
23/11/2017 114.00p 114.86p 113.00p 114.00p 53731
22/11/2017 113.50p 114.88p 112.72p 114.00p 105250
21/11/2017 113.50p 114.38p 112.72p 113.50p 40704
20/11/2017 113.50p 113.50p 112.50p 113.50p 70098
17/11/2017 113.50p 113.50p 112.50p 113.50p 110165
16/11/2017 113.25p 113.50p 112.00p 113.50p 84939
15/11/2017 113.25p 113.25p 112.00p 113.25p 44616
14/11/2017 113.00p 113.25p 112.00p 113.25p 149787
13/11/2017 112.50p 113.29p 111.50p 113.00p 167376
10/11/2017 112.75p 113.20p 111.50p 112.75p 95862
09/11/2017 112.75p 113.35p 111.50p 112.75p 45781
08/11/2017 112.00p 112.75p 110.00p 112.75p 424196
07/11/2017 112.00p 112.00p 111.00p 112.00p 205221
06/11/2017 112.00p 112.00p 111.00p 112.00p 10500
03/11/2017 112.00p 112.00p 111.00p 112.00p 97321
02/11/2017 112.00p 112.00p 111.00p 112.00p 77263
01/11/2017 112.00p 112.00p 111.00p 112.00p 134977
31/10/2017 112.25p 112.50p 111.00p 112.00p 196324
30/10/2017 112.13p 112.25p 111.00p 112.25p 107306
27/10/2017 112.00p 112.13p 111.00p 112.13p 69483
26/10/2017 111.87p 111.87p 110.75p 111.87p 37012
25/10/2017 112.00p 112.00p 110.75p 111.87p 43805
24/10/2017 111.87p 112.00p 110.75p 112.00p 104023
23/10/2017 111.75p 111.87p 110.75p 111.87p 58303
20/10/2017 111.50p 111.75p 110.52p 111.75p 95301
19/10/2017 111.75p 111.75p 110.00p 111.50p 63514
18/10/2017 111.75p 111.75p 110.50p 111.75p 116436
17/10/2017 111.63p 111.63p 110.50p 111.63p 78136
16/10/2017 111.63p 111.80p 110.50p 111.63p 95976
13/10/2017 111.63p 111.63p 111.63p 111.63p 38378
12/10/2017 111.50p 111.63p 111.63p 111.63p 52157
11/10/2017 111.63p 111.63p 111.63p 111.63p 1201491
10/10/2017 111.75p 111.75p 111.25p 111.63p 74671
09/10/2017 111.25p 111.75p 111.25p 111.75p 167377
06/10/2017 111.13p 111.37p 111.13p 111.25p 42209
05/10/2017 110.37p 111.13p 110.37p 111.13p 107226
04/10/2017 109.12p 110.37p 109.12p 110.37p 79192
03/10/2017 109.12p 109.12p 109.12p 109.12p 7710

*Close Price adjusted for both dividends and splits