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
03/05/2016 420.80p 422.40p 416.70p 418.80p 651487
29/04/2016 421.40p 425.00p 420.60p 420.90p 712400
28/04/2016 425.00p 425.50p 422.10p 425.00p 518068
27/04/2016 420.70p 425.70p 419.90p 425.70p 541835
26/04/2016 421.20p 422.90p 420.06p 421.60p 524619
25/04/2016 419.40p 424.26p 419.40p 421.20p 462083
22/04/2016 420.30p 424.60p 419.80p 419.80p 1419397
21/04/2016 416.20p 423.30p 414.00p 422.60p 1263240
20/04/2016 420.70p 420.75p 411.30p 414.20p 1055324
19/04/2016 419.40p 425.40p 419.40p 420.60p 875946
18/04/2016 417.90p 422.13p 416.60p 420.30p 1236967
15/04/2016 418.30p 420.10p 412.90p 419.90p 745128
14/04/2016 418.30p 420.80p 414.90p 417.50p 758548
13/04/2016 417.40p 418.10p 410.10p 417.50p 1044367
12/04/2016 406.80p 411.30p 402.50p 409.70p 1029185
11/04/2016 406.80p 408.00p 402.50p 406.20p 729320
08/04/2016 397.40p 406.70p 394.97p 405.60p 704326
07/04/2016 407.90p 409.50p 395.50p 397.70p 679791
06/04/2016 405.50p 408.30p 403.00p 408.30p 582177
05/04/2016 409.10p 409.10p 400.80p 403.30p 815518
04/04/2016 409.60p 412.64p 408.00p 410.80p 742073
01/04/2016 405.60p 413.50p 405.60p 409.50p 643137
31/03/2016 409.90p 413.80p 406.50p 409.30p 680615
30/03/2016 410.40p 413.50p 409.50p 412.90p 871387
29/03/2016 404.70p 407.34p 402.40p 405.40p 547728
24/03/2016 404.00p 407.30p 404.00p 404.20p 514662
23/03/2016 410.70p 414.00p 408.10p 409.10p 706822
22/03/2016 404.60p 409.70p 402.80p 409.70p 1095945
21/03/2016 404.00p 409.80p 402.80p 405.80p 1059493
18/03/2016 399.80p 406.00p 396.60p 406.00p 1590284
17/03/2016 398.90p 399.00p 392.42p 399.00p 1107858
16/03/2016 391.70p 395.80p 388.10p 394.50p 1118488
15/03/2016 391.90p 393.90p 387.50p 393.30p 818062
14/03/2016 392.40p 396.20p 387.70p 391.30p 900418
11/03/2016 393.80p 393.80p 387.80p 388.90p 858073
10/03/2016 395.80p 395.80p 384.40p 384.40p 2466243
09/03/2016 405.20p 408.86p 402.70p 405.40p 672326
08/03/2016 405.60p 408.00p 401.70p 406.10p 608307
07/03/2016 416.30p 424.60p 396.00p 407.20p 1367767
04/03/2016 417.40p 422.00p 412.60p 419.20p 1073693
03/03/2016 410.70p 419.30p 410.20p 414.60p 1122285
02/03/2016 416.90p 416.90p 406.00p 412.50p 2176761
01/03/2016 400.00p 415.80p 396.50p 414.80p 1862530
29/02/2016 406.20p 411.50p 377.30p 400.20p 1981172
26/02/2016 398.50p 406.60p 395.50p 405.00p 791016
25/02/2016 392.00p 397.90p 389.50p 396.60p 574215
24/02/2016 395.50p 395.50p 386.20p 388.70p 684929
23/02/2016 390.70p 396.40p 387.00p 392.90p 1461700
22/02/2016 388.00p 395.60p 388.00p 392.90p 419326
19/02/2016 384.60p 388.40p 381.70p 387.80p 804976
18/02/2016 392.60p 394.00p 384.70p 387.20p 1079216
17/02/2016 367.80p 394.80p 367.00p 392.20p 1000208
16/02/2016 376.70p 378.90p 366.40p 369.00p 994788
15/02/2016 370.40p 382.99p 369.70p 376.60p 639302
12/02/2016 366.00p 368.90p 359.70p 368.40p 1430507
11/02/2016 381.30p 381.90p 361.50p 362.70p 1326649
10/02/2016 378.20p 391.00p 371.20p 386.90p 1171321
09/02/2016 378.40p 382.16p 365.90p 371.10p 872888
08/02/2016 397.50p 398.09p 378.50p 380.20p 734240
05/02/2016 400.20p 401.00p 394.00p 394.80p 1252856
04/02/2016 403.90p 403.90p 395.00p 400.10p 574977
03/02/2016 406.90p 407.30p 393.40p 396.40p 1004866
02/02/2016 412.90p 413.80p 404.20p 407.20p 735770
01/02/2016 415.10p 415.10p 406.10p 414.20p 692269
29/01/2016 412.50p 415.40p 406.00p 415.40p 1154646
28/01/2016 407.20p 412.40p 404.00p 405.40p 470314
27/01/2016 408.20p 411.40p 402.30p 408.40p 1045160
26/01/2016 400.10p 406.50p 396.10p 406.10p 818963
25/01/2016 409.70p 409.70p 400.70p 403.80p 865613
22/01/2016 400.30p 407.90p 399.70p 403.80p 1162900
21/01/2016 385.40p 396.00p 381.90p 396.00p 1347973
20/01/2016 384.20p 387.00p 378.50p 381.60p 1142885
19/01/2016 397.50p 397.50p 388.40p 391.30p 1405920
18/01/2016 383.20p 392.13p 381.40p 389.20p 1008526
15/01/2016 410.70p 411.30p 384.00p 384.80p 1963532
14/01/2016 430.00p 437.50p 418.80p 420.50p 899388
13/01/2016 439.80p 441.80p 427.30p 432.50p 1157072
12/01/2016 421.70p 443.80p 417.50p 438.00p 1233777
11/01/2016 418.70p 421.30p 417.40p 419.50p 796209
08/01/2016 428.80p 433.30p 422.70p 422.70p 877472
07/01/2016 426.60p 431.40p 418.40p 427.30p 879023
06/01/2016 444.20p 444.20p 434.30p 438.00p 396396
05/01/2016 449.00p 449.80p 435.80p 444.00p 551018
04/01/2016 446.40p 447.60p 435.70p 441.70p 524083
31/12/2015 447.00p 456.10p 447.00p 451.70p 184152
30/12/2015 455.20p 457.60p 451.00p 454.10p 288458
29/12/2015 446.90p 455.40p 441.25p 455.40p 419527
24/12/2015 447.60p 449.70p 443.50p 448.30p 70809
23/12/2015 443.80p 447.50p 442.00p 445.50p 419053
22/12/2015 451.50p 451.50p 438.00p 442.00p 761593
21/12/2015 454.20p 462.00p 445.50p 445.50p 738928
18/12/2015 455.10p 461.00p 455.10p 457.50p 719251
17/12/2015 450.00p 461.00p 450.00p 460.00p 692221
16/12/2015 451.90p 451.90p 444.40p 445.70p 485576
15/12/2015 441.30p 449.00p 440.10p 446.60p 585428
14/12/2015 441.50p 448.20p 436.90p 437.10p 382076
11/12/2015 453.30p 453.30p 438.90p 441.50p 631333
10/12/2015 453.50p 455.50p 450.50p 452.70p 393266
09/12/2015 461.50p 461.50p 452.80p 458.60p 631107
08/12/2015 466.70p 466.70p 453.70p 457.70p 588633
07/12/2015 463.10p 470.00p 463.10p 464.10p 350343
04/12/2015 463.30p 463.90p 457.10p 462.30p 532371
03/12/2015 472.80p 473.00p 463.00p 463.40p 721139
02/12/2015 474.80p 476.60p 469.60p 472.50p 1143922
01/12/2015 474.60p 474.60p 467.90p 470.40p 865954
30/11/2015 468.60p 474.50p 468.00p 470.60p 1049195
27/11/2015 463.20p 474.00p 461.40p 472.40p 474020
26/11/2015 466.60p 466.60p 462.00p 464.90p 258847
25/11/2015 458.10p 466.00p 455.01p 463.40p 400187
24/11/2015 462.60p 463.90p 450.90p 454.50p 386171
23/11/2015 456.30p 463.40p 453.33p 461.00p 770945
20/11/2015 461.40p 463.00p 457.50p 459.10p 1029862
19/11/2015 467.80p 470.10p 462.20p 463.00p 597688
18/11/2015 468.80p 468.80p 461.20p 463.40p 253195
17/11/2015 461.70p 469.00p 461.70p 466.30p 472379
16/11/2015 455.60p 458.80p 452.00p 458.30p 273369
13/11/2015 459.30p 459.75p 453.60p 457.70p 414644
12/11/2015 469.60p 470.70p 459.60p 459.60p 1266926
11/11/2015 470.40p 481.30p 460.60p 470.10p 726762
10/11/2015 468.40p 468.40p 453.10p 459.50p 649850
09/11/2015 456.00p 469.60p 456.00p 462.70p 2241390
06/11/2015 449.20p 452.10p 444.00p 451.50p 532356
05/11/2015 450.60p 453.10p 447.70p 449.90p 378965
04/11/2015 453.20p 457.00p 448.20p 449.80p 979126
03/11/2015 455.20p 455.20p 447.00p 450.00p 605325
02/11/2015 448.90p 454.40p 448.80p 453.20p 1455597
30/10/2015 451.80p 452.00p 446.60p 450.90p 1503667
29/10/2015 448.90p 449.80p 445.10p 449.80p 500147
28/10/2015 445.10p 449.10p 441.80p 446.90p 571330
27/10/2015 449.50p 450.70p 445.60p 446.00p 716294
26/10/2015 451.20p 452.40p 449.34p 451.00p 368639
23/10/2015 441.20p 451.70p 439.20p 450.40p 2413481
22/10/2015 447.80p 447.80p 436.90p 440.00p 1245951
21/10/2015 446.40p 450.00p 438.40p 445.90p 545539
20/10/2015 439.40p 445.80p 437.84p 444.30p 565299
19/10/2015 439.30p 443.40p 435.50p 440.00p 562410
16/10/2015 439.00p 444.00p 438.60p 441.30p 883241
15/10/2015 421.30p 436.90p 421.30p 436.60p 961381
14/10/2015 429.40p 431.70p 419.90p 420.20p 873318
13/10/2015 437.10p 439.00p 430.50p 431.30p 880635
12/10/2015 424.00p 429.80p 424.00p 428.20p 508331
09/10/2015 434.30p 434.30p 424.40p 426.90p 572779
08/10/2015 429.10p 432.65p 428.10p 428.20p 1192238
07/10/2015 435.00p 442.00p 431.00p 431.00p 684895
06/10/2015 436.40p 442.80p 434.00p 440.50p 681546
05/10/2015 439.00p 440.00p 435.50p 436.70p 553769
02/10/2015 437.30p 440.40p 428.40p 432.30p 666901
01/10/2015 437.90p 443.20p 435.40p 436.60p 488213
30/09/2015 431.40p 436.00p 429.10p 433.40p 807895
29/09/2015 427.80p 431.50p 424.20p 424.80p 685325
28/09/2015 442.50p 444.30p 435.30p 436.20p 476866
25/09/2015 441.00p 448.20p 437.30p 446.00p 1230499
24/09/2015 438.70p 441.10p 430.50p 431.70p 728369
23/09/2015 437.40p 441.90p 434.10p 441.00p 759279
22/09/2015 452.20p 452.20p 434.90p 435.80p 682876
21/09/2015 452.00p 454.90p 448.90p 451.00p 858436
18/09/2015 457.00p 457.00p 446.30p 450.20p 923753
17/09/2015 460.10p 460.10p 456.40p 457.30p 568737
16/09/2015 454.90p 461.00p 450.70p 457.60p 403991
15/09/2015 450.10p 452.30p 444.10p 450.90p 508957
14/09/2015 438.90p 456.10p 438.90p 447.50p 1183991
11/09/2015 448.10p 450.50p 446.30p 450.30p 403174
10/09/2015 454.40p 454.40p 447.30p 449.00p 763374
09/09/2015 448.70p 459.70p 446.15p 456.60p 1546956
08/09/2015 430.30p 439.00p 430.30p 438.10p 430337
07/09/2015 427.80p 430.50p 424.00p 429.30p 489797
04/09/2015 435.70p 435.90p 424.40p 425.30p 734112
03/09/2015 431.60p 441.10p 430.20p 440.20p 1057564
02/09/2015 434.20p 436.90p 425.90p 427.60p 700096
01/09/2015 439.30p 442.00p 431.40p 432.80p 628046
28/08/2015 438.60p 446.30p 435.90p 446.30p 658852
27/08/2015 437.00p 440.50p 433.00p 439.20p 830549
26/08/2015 429.00p 435.90p 422.80p 426.70p 899623
25/08/2015 415.00p 436.30p 411.34p 435.70p 910848
24/08/2015 422.60p 424.00p 399.20p 410.30p 928105
21/08/2015 436.80p 446.00p 430.70p 431.50p 650997
20/08/2015 446.80p 448.10p 443.20p 445.00p 2542716
19/08/2015 454.80p 457.40p 448.40p 448.40p 1325930
18/08/2015 459.00p 461.66p 455.10p 456.20p 641080
17/08/2015 457.20p 462.10p 454.40p 457.70p 1046188
14/08/2015 453.20p 459.30p 450.80p 454.90p 372172
13/08/2015 445.80p 455.20p 445.20p 451.50p 645296
12/08/2015 456.60p 460.00p 444.00p 445.80p 587519
11/08/2015 462.70p 465.30p 457.30p 457.60p 524162
10/08/2015 462.40p 465.70p 459.40p 464.60p 557166
07/08/2015 465.00p 465.50p 458.80p 462.60p 577362
06/08/2015 463.60p 470.20p 462.20p 464.20p 740646
05/08/2015 476.90p 478.20p 471.60p 472.10p 917853
04/08/2015 473.30p 475.20p 469.40p 475.10p 443429
03/08/2015 472.00p 473.20p 468.20p 472.20p 490923
31/07/2015 468.10p 470.90p 462.80p 469.60p 1001528
30/07/2015 458.00p 472.00p 458.00p 465.00p 1773670
29/07/2015 442.90p 461.60p 442.90p 452.50p 1004131
28/07/2015 440.20p 444.50p 438.40p 441.40p 556297
27/07/2015 446.30p 450.00p 439.70p 439.80p 781801
24/07/2015 454.10p 457.60p 449.50p 449.70p 622754
23/07/2015 456.80p 461.20p 454.60p 456.70p 740469
22/07/2015 450.90p 460.30p 450.90p 455.00p 916901
21/07/2015 456.00p 457.80p 452.00p 455.50p 934436
20/07/2015 458.70p 458.70p 450.40p 456.10p 731205

*Close Price adjusted for both dividends and splits