Jupiter Fund Management (JUP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Fund Management

Date Open High Low Close* Volume
28/11/2017 580.50p 586.50p 576.50p 586.50p 1198410
27/11/2017 583.50p 586.00p 580.50p 580.50p 591690
24/11/2017 583.00p 587.00p 581.00p 585.50p 461554
23/11/2017 576.00p 586.50p 573.00p 582.00p 665054
22/11/2017 592.50p 594.05p 586.00p 586.50p 672827
21/11/2017 581.00p 599.00p 581.00p 592.50p 1073417
20/11/2017 575.50p 582.50p 572.50p 581.00p 1490024
17/11/2017 586.00p 586.00p 575.50p 579.50p 854407
16/11/2017 581.00p 586.00p 581.00p 586.00p 999113
15/11/2017 585.00p 585.00p 578.50p 580.00p 857563
14/11/2017 585.50p 591.50p 583.75p 587.50p 833671
13/11/2017 589.50p 590.50p 578.50p 582.00p 943373
10/11/2017 588.00p 592.00p 583.50p 589.50p 1032130
09/11/2017 602.00p 602.00p 584.50p 585.50p 948485
08/11/2017 604.50p 604.50p 599.00p 601.50p 821210
07/11/2017 602.50p 606.50p 600.00p 602.00p 2451483
06/11/2017 602.00p 605.50p 600.00p 600.00p 467719
03/11/2017 604.00p 605.53p 601.00p 604.00p 591774
02/11/2017 600.50p 602.50p 597.00p 600.00p 688912
01/11/2017 595.00p 603.50p 595.00p 598.50p 1203215
31/10/2017 591.00p 600.00p 591.00p 594.50p 638663
30/10/2017 591.50p 597.00p 590.00p 593.00p 449616
27/10/2017 605.00p 605.00p 589.00p 590.50p 988654
26/10/2017 591.50p 603.50p 591.50p 602.00p 1024835
25/10/2017 592.50p 596.00p 590.35p 591.00p 648100
24/10/2017 589.00p 594.50p 588.00p 591.00p 1125693
23/10/2017 590.50p 591.50p 583.00p 590.50p 1231151
20/10/2017 590.50p 592.00p 587.00p 588.50p 675705
19/10/2017 591.00p 591.00p 583.00p 588.00p 604158
18/10/2017 584.00p 592.00p 584.00p 590.50p 628279
17/10/2017 591.00p 591.00p 583.00p 584.50p 1107638
16/10/2017 586.00p 589.50p 581.50p 589.00p 1355597
13/10/2017 581.00p 587.50p 576.00p 587.00p 1136766
12/10/2017 559.50p 580.00p 559.50p 580.00p 1668534
11/10/2017 560.50p 566.00p 547.50p 558.00p 915740
10/10/2017 557.00p 562.50p 552.50p 553.50p 564467
09/10/2017 555.50p 556.00p 552.00p 555.00p 700577
06/10/2017 554.50p 555.50p 551.00p 555.50p 748872
05/10/2017 553.00p 554.00p 551.50p 554.00p 683205
04/10/2017 558.00p 559.50p 548.50p 552.50p 1033600
03/10/2017 559.50p 562.00p 556.00p 557.00p 625926
02/10/2017 553.00p 558.00p 553.00p 558.00p 725406
29/09/2017 546.00p 553.50p 544.50p 552.00p 674016
28/09/2017 541.50p 546.00p 536.50p 545.00p 752889
27/09/2017 528.50p 540.00p 523.00p 539.50p 1003315
26/09/2017 537.50p 537.50p 526.00p 526.50p 662872
25/09/2017 531.50p 540.00p 528.50p 536.50p 677888
22/09/2017 535.50p 535.50p 528.50p 531.50p 1146508
21/09/2017 540.00p 540.00p 533.00p 535.50p 775614
20/09/2017 542.00p 542.00p 535.50p 540.00p 623890
19/09/2017 540.00p 544.00p 536.50p 541.50p 627412
18/09/2017 538.50p 540.00p 537.00p 539.00p 580196
15/09/2017 543.00p 543.00p 534.00p 536.50p 1335067
14/09/2017 537.50p 540.00p 529.00p 539.50p 1320280
13/09/2017 538.50p 539.50p 533.50p 535.50p 892922
12/09/2017 538.50p 540.50p 536.00p 539.50p 1344547
11/09/2017 531.50p 538.50p 531.50p 536.50p 512227
08/09/2017 530.50p 532.50p 526.00p 529.50p 605279
07/09/2017 532.50p 534.50p 526.50p 531.00p 437415
06/09/2017 530.00p 533.00p 525.50p 530.50p 765203
05/09/2017 533.50p 534.00p 528.00p 530.50p 458165
04/09/2017 540.50p 542.50p 531.50p 532.50p 510121
01/09/2017 538.00p 542.50p 535.00p 541.00p 740738
31/08/2017 531.00p 538.50p 528.50p 536.50p 1313850
30/08/2017 530.50p 530.50p 526.00p 528.00p 437254
29/08/2017 527.50p 530.00p 521.50p 525.50p 652914
25/08/2017 531.50p 534.00p 528.50p 529.50p 595773
24/08/2017 528.50p 531.00p 526.00p 530.50p 827321
23/08/2017 529.00p 532.00p 527.00p 530.00p 945677
22/08/2017 529.00p 532.00p 527.50p 530.50p 996005
21/08/2017 522.50p 528.50p 522.00p 527.50p 1038290
18/08/2017 519.50p 522.50p 514.50p 521.50p 670653
17/08/2017 525.00p 525.00p 520.00p 521.50p 623363
16/08/2017 521.50p 526.00p 520.50p 525.00p 922428
15/08/2017 517.50p 520.00p 515.00p 519.50p 729361
14/08/2017 514.50p 516.00p 512.00p 515.00p 1048097
11/08/2017 516.50p 516.50p 509.00p 512.00p 859544
10/08/2017 524.50p 526.00p 515.50p 517.50p 1020188
09/08/2017 526.00p 527.00p 519.50p 525.00p 1043860
08/08/2017 527.50p 531.50p 526.50p 528.50p 684415
07/08/2017 529.50p 530.50p 527.00p 527.50p 896359
04/08/2017 532.00p 532.00p 526.50p 530.00p 775633
03/08/2017 529.00p 533.00p 528.50p 530.00p 1204748
02/08/2017 540.00p 542.50p 533.50p 533.50p 1360989
01/08/2017 535.00p 544.00p 533.00p 544.00p 1150799
31/07/2017 532.00p 538.50p 532.00p 534.00p 1185749
28/07/2017 533.50p 534.00p 526.00p 532.50p 1355723
27/07/2017 526.50p 539.00p 526.50p 537.00p 1535725
26/07/2017 549.00p 565.00p 520.50p 530.50p 3888423
25/07/2017 545.00p 546.50p 537.00p 537.50p 1778685
24/07/2017 542.50p 547.00p 538.00p 544.50p 1588652
21/07/2017 546.00p 548.00p 541.50p 543.50p 968458
20/07/2017 540.00p 546.50p 538.00p 546.50p 536700
19/07/2017 535.00p 540.50p 532.00p 540.00p 663583
18/07/2017 531.50p 534.50p 529.00p 533.50p 662242
17/07/2017 525.50p 532.00p 524.50p 532.00p 804258
14/07/2017 524.00p 526.00p 521.00p 524.00p 879598
13/07/2017 518.50p 525.00p 518.50p 522.50p 749924
12/07/2017 515.50p 517.50p 510.00p 517.50p 881391
11/07/2017 519.00p 523.50p 513.50p 515.00p 789895
10/07/2017 511.00p 517.50p 511.00p 517.00p 1097305
07/07/2017 507.00p 510.50p 505.00p 510.00p 659599
06/07/2017 506.50p 510.00p 503.00p 507.50p 744678
05/07/2017 501.00p 507.50p 500.00p 505.50p 811125
04/07/2017 500.50p 502.50p 497.90p 501.00p 533765
03/07/2017 505.00p 506.50p 495.00p 502.50p 1219284
30/06/2017 497.50p 508.00p 496.60p 505.00p 1284584
29/06/2017 505.50p 508.50p 496.50p 499.10p 2392816
28/06/2017 490.10p 503.00p 485.60p 503.00p 1874635
27/06/2017 494.70p 495.00p 490.00p 493.40p 963774
26/06/2017 508.00p 511.00p 496.30p 499.50p 998222
23/06/2017 502.50p 508.00p 501.50p 508.00p 489556
22/06/2017 497.50p 504.50p 494.80p 502.50p 808054
21/06/2017 505.00p 505.00p 494.50p 496.70p 1024094
20/06/2017 503.50p 506.00p 502.50p 503.00p 1209492
19/06/2017 504.00p 505.00p 500.00p 502.50p 522328
16/06/2017 491.40p 501.50p 491.20p 501.00p 2212896
15/06/2017 493.10p 497.44p 481.96p 489.10p 1431107
14/06/2017 500.00p 502.00p 495.90p 495.90p 1530208
13/06/2017 494.40p 500.50p 494.00p 499.50p 1807487
12/06/2017 493.60p 498.40p 492.50p 493.40p 710290
09/06/2017 485.00p 499.70p 478.00p 497.20p 1456500
08/06/2017 501.50p 501.50p 493.40p 494.80p 654630
07/06/2017 489.60p 495.70p 487.60p 495.20p 1289204
06/06/2017 496.60p 497.70p 487.20p 487.60p 1106963
05/06/2017 507.50p 508.60p 495.20p 497.50p 1156212
02/06/2017 507.00p 508.00p 504.00p 506.00p 880956
01/06/2017 495.70p 505.00p 492.80p 504.00p 1360747
31/05/2017 494.30p 496.70p 491.20p 493.60p 1121860
30/05/2017 494.90p 495.80p 489.90p 494.10p 1184629
26/05/2017 495.60p 498.80p 492.90p 493.50p 1143232
25/05/2017 488.90p 497.00p 487.60p 497.00p 1283967
24/05/2017 487.20p 488.00p 484.10p 487.30p 1781297
23/05/2017 483.10p 487.20p 483.10p 485.00p 950301
22/05/2017 483.00p 486.00p 482.10p 484.00p 869393
19/05/2017 482.80p 484.90p 480.20p 482.90p 1134611
18/05/2017 476.30p 482.80p 469.60p 481.80p 2429023
17/05/2017 490.00p 490.00p 478.60p 479.00p 2128686
16/05/2017 491.40p 493.18p 484.10p 488.60p 1224828
15/05/2017 492.40p 494.76p 490.30p 492.40p 1157600
12/05/2017 493.20p 495.04p 488.80p 491.10p 1369808
11/05/2017 493.00p 493.00p 487.00p 489.90p 1084585
10/05/2017 486.00p 493.00p 486.00p 492.70p 1169525
09/05/2017 488.80p 491.70p 486.10p 488.30p 1189042
08/05/2017 481.80p 487.60p 479.95p 485.80p 1375467
05/05/2017 480.20p 481.80p 474.10p 481.30p 862292
04/05/2017 476.60p 483.40p 473.50p 482.10p 880797
03/05/2017 484.00p 487.30p 472.80p 474.50p 1642055
02/05/2017 474.10p 484.00p 474.10p 483.60p 2160602
28/04/2017 478.00p 478.40p 472.00p 474.60p 1242328
27/04/2017 472.00p 476.70p 471.20p 476.50p 1837009
26/04/2017 472.10p 486.40p 466.20p 471.00p 3342560
25/04/2017 468.80p 470.30p 462.40p 464.80p 1668333
24/04/2017 465.20p 472.50p 461.90p 470.00p 3036651
21/04/2017 456.70p 458.70p 455.10p 456.30p 1368810
20/04/2017 454.70p 455.90p 451.90p 455.10p 1191117
19/04/2017 447.70p 453.90p 446.00p 452.80p 1500190
18/04/2017 452.60p 454.20p 445.80p 447.00p 1611296
13/04/2017 449.70p 451.60p 446.70p 451.50p 1060559
12/04/2017 450.00p 450.40p 447.50p 449.20p 1452861
11/04/2017 443.10p 449.80p 442.00p 449.30p 1650438
10/04/2017 443.20p 444.60p 440.10p 444.20p 1382449
07/04/2017 438.30p 443.90p 436.74p 440.90p 1292859
06/04/2017 440.00p 443.80p 437.60p 441.60p 1195594
05/04/2017 439.90p 444.50p 436.10p 444.30p 2119536
04/04/2017 429.40p 436.23p 427.40p 436.00p 2356717
03/04/2017 429.50p 429.50p 424.60p 426.30p 1452605
31/03/2017 423.00p 427.50p 423.00p 426.00p 1294405
30/03/2017 421.30p 425.50p 419.93p 424.70p 897220
29/03/2017 421.30p 422.80p 417.80p 420.50p 1468924
28/03/2017 422.50p 423.80p 418.10p 420.60p 1086294
27/03/2017 416.00p 422.40p 416.00p 420.80p 1081451
24/03/2017 424.30p 425.00p 419.30p 422.10p 1168471
23/03/2017 422.10p 426.30p 419.60p 424.60p 1269681
22/03/2017 421.60p 421.60p 417.45p 420.20p 1828993
21/03/2017 426.30p 426.60p 421.70p 422.60p 1877707
20/03/2017 421.40p 424.80p 420.40p 424.40p 1741662
17/03/2017 420.50p 426.10p 417.00p 420.90p 2826861
16/03/2017 418.20p 420.50p 416.00p 420.50p 2179230
15/03/2017 414.20p 415.63p 409.30p 415.60p 1688418
14/03/2017 416.40p 416.40p 411.60p 413.60p 1112869
13/03/2017 415.10p 415.10p 411.53p 414.70p 925600
10/03/2017 416.60p 417.00p 411.80p 413.00p 1566214
09/03/2017 409.30p 412.07p 402.60p 411.30p 1568353
08/03/2017 426.00p 431.00p 426.00p 427.30p 1893317
07/03/2017 435.00p 435.00p 426.10p 428.80p 2627137
06/03/2017 435.00p 445.00p 428.90p 433.20p 3206022
03/03/2017 419.10p 423.00p 417.20p 423.00p 2121476
02/03/2017 432.70p 432.70p 418.80p 420.20p 2245967
01/03/2017 419.10p 425.20p 418.20p 423.00p 3123676
28/02/2017 415.00p 421.40p 412.20p 419.30p 4661314
27/02/2017 424.00p 424.10p 405.90p 415.90p 3144532
24/02/2017 419.10p 420.70p 407.90p 416.50p 5341967
23/02/2017 429.80p 434.40p 429.30p 430.80p 1074635
22/02/2017 433.10p 435.20p 428.80p 431.10p 1094342
21/02/2017 436.20p 436.20p 430.80p 431.70p 962057
20/02/2017 430.20p 436.50p 428.10p 433.90p 871336
17/02/2017 427.30p 427.30p 422.00p 426.80p 1113422
16/02/2017 429.30p 431.10p 423.30p 425.40p 1529194
15/02/2017 433.10p 433.10p 426.10p 428.00p 1727259

*Close Price adjusted for both dividends and splits