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
13/12/2013 370.30p 370.30p 365.06p 365.20p 580221
12/12/2013 374.60p 375.00p 367.10p 367.30p 402672
11/12/2013 374.10p 378.00p 371.42p 375.00p 319353
10/12/2013 377.40p 380.50p 374.20p 375.50p 518977
09/12/2013 379.00p 381.70p 374.30p 379.50p 850345
06/12/2013 371.80p 380.60p 370.00p 378.70p 372467
05/12/2013 374.70p 377.40p 369.00p 372.30p 318528
04/12/2013 384.50p 384.50p 373.40p 377.20p 573645
03/12/2013 388.60p 389.90p 380.50p 381.60p 844192
02/12/2013 391.90p 392.80p 386.20p 389.90p 2717721
29/11/2013 393.90p 393.90p 379.90p 389.60p 425375
28/11/2013 391.70p 393.70p 391.20p 391.20p 151512
27/11/2013 391.50p 393.00p 388.90p 390.70p 454915
26/11/2013 393.20p 397.90p 391.00p 391.00p 307833
25/11/2013 391.10p 396.30p 387.60p 394.80p 434371
22/11/2013 384.00p 388.20p 382.90p 387.60p 2307291
21/11/2013 381.40p 386.30p 380.90p 385.00p 6914023
20/11/2013 387.80p 390.80p 382.60p 384.80p 538590
19/11/2013 390.70p 395.40p 390.30p 392.40p 432247
18/11/2013 399.70p 401.20p 393.60p 393.70p 468084
15/11/2013 397.00p 401.80p 395.50p 401.20p 452336
14/11/2013 393.50p 397.26p 389.20p 396.00p 416202
13/11/2013 393.90p 393.90p 384.30p 389.20p 621001
12/11/2013 393.40p 403.10p 391.00p 392.50p 185227
11/11/2013 392.90p 396.40p 386.96p 396.40p 512814
08/11/2013 392.60p 399.48p 388.40p 391.90p 401387
07/11/2013 394.10p 399.00p 393.50p 396.20p 187443
06/11/2013 395.60p 396.00p 391.60p 395.30p 169258
05/11/2013 395.00p 395.20p 389.00p 391.60p 234570
04/11/2013 393.40p 398.40p 393.20p 395.20p 200046
01/11/2013 398.20p 398.70p 392.60p 393.20p 202779
31/10/2013 399.30p 399.60p 396.50p 398.70p 313304
30/10/2013 403.50p 405.50p 400.12p 401.90p 137182
29/10/2013 400.30p 405.80p 399.30p 403.40p 222342
28/10/2013 405.00p 405.50p 401.50p 402.40p 280589
25/10/2013 398.70p 402.00p 397.50p 401.40p 302146
24/10/2013 404.70p 404.70p 400.30p 401.40p 161509
23/10/2013 398.90p 404.40p 395.90p 404.40p 669824
22/10/2013 400.00p 401.60p 395.40p 401.60p 556243
21/10/2013 390.00p 401.30p 390.00p 401.30p 634016
18/10/2013 390.20p 390.60p 385.00p 390.00p 259430
17/10/2013 373.90p 386.50p 373.10p 385.00p 799809
16/10/2013 372.90p 378.00p 368.00p 378.00p 296294
15/10/2013 369.10p 378.00p 368.50p 375.00p 404915
14/10/2013 371.20p 371.66p 365.90p 369.20p 371452
11/10/2013 369.70p 371.50p 365.80p 371.50p 388404
10/10/2013 352.20p 370.80p 351.90p 369.30p 990378
09/10/2013 352.80p 355.30p 350.00p 352.00p 582030
08/10/2013 363.30p 364.00p 355.30p 355.30p 248721
07/10/2013 364.90p 365.40p 362.20p 363.60p 182282
04/10/2013 368.00p 370.20p 364.90p 367.00p 510786
03/10/2013 370.10p 370.30p 366.50p 366.90p 687588
02/10/2013 368.30p 375.00p 365.70p 369.60p 555898
01/10/2013 368.40p 369.50p 363.48p 368.90p 292079
30/09/2013 365.90p 367.00p 361.90p 367.00p 465043
27/09/2013 369.90p 371.80p 366.60p 370.00p 252628
26/09/2013 374.00p 374.20p 369.70p 370.90p 442838
25/09/2013 370.50p 375.60p 366.30p 375.10p 586834
24/09/2013 370.90p 373.80p 368.70p 372.00p 326974
23/09/2013 382.70p 382.70p 370.50p 371.90p 435117
20/09/2013 384.90p 384.90p 376.90p 380.30p 657307
19/09/2013 372.20p 385.50p 372.20p 382.50p 614257
18/09/2013 373.90p 373.90p 367.80p 369.20p 486116
17/09/2013 367.80p 371.50p 365.20p 370.30p 787433
16/09/2013 364.00p 366.60p 363.50p 365.50p 581342
13/09/2013 357.70p 361.70p 357.40p 358.10p 228839
12/09/2013 365.40p 365.40p 357.30p 359.80p 456266
11/09/2013 365.10p 365.50p 360.90p 364.90p 436154
10/09/2013 366.30p 366.50p 361.28p 364.40p 465012
09/09/2013 355.40p 364.10p 355.40p 361.90p 335596
06/09/2013 360.30p 360.30p 350.90p 355.00p 462483
05/09/2013 357.40p 363.00p 356.70p 360.00p 948170
04/09/2013 349.90p 357.30p 343.30p 356.70p 812915
03/09/2013 346.40p 352.00p 341.20p 350.70p 1053142
02/09/2013 335.90p 348.60p 333.10p 346.80p 662267
30/08/2013 333.20p 337.20p 330.00p 333.10p 522745
29/08/2013 335.90p 339.00p 334.10p 336.00p 627102
28/08/2013 336.70p 341.10p 332.80p 335.90p 671980
27/08/2013 356.50p 356.70p 339.60p 341.10p 1821945
23/08/2013 352.40p 359.60p 352.40p 358.00p 715531
22/08/2013 347.70p 353.70p 345.60p 353.00p 450289
21/08/2013 346.60p 351.00p 344.42p 348.00p 743790
20/08/2013 351.40p 351.40p 341.60p 343.10p 1159164
19/08/2013 352.70p 352.70p 347.70p 351.30p 685527
16/08/2013 346.10p 352.40p 341.50p 350.60p 521846
15/08/2013 361.60p 361.60p 344.20p 344.90p 727924
14/08/2013 362.00p 363.00p 353.40p 359.30p 3827242
13/08/2013 355.90p 366.00p 354.00p 363.00p 1101869
12/08/2013 360.60p 363.20p 353.40p 354.40p 377535
09/08/2013 352.00p 361.10p 352.00p 359.80p 408469
08/08/2013 354.70p 355.50p 349.10p 352.50p 1128147
07/08/2013 358.80p 361.00p 351.60p 352.00p 1365277
06/08/2013 366.90p 367.40p 357.80p 361.00p 939773
05/08/2013 365.40p 365.60p 358.20p 364.60p 609664
02/08/2013 362.90p 365.60p 350.90p 358.20p 1145095
01/08/2013 333.60p 361.20p 332.00p 360.00p 4137990
31/07/2013 320.00p 327.00p 320.00p 324.60p 738742
30/07/2013 328.90p 328.90p 322.30p 324.20p 1315651
29/07/2013 327.50p 328.14p 324.50p 327.00p 678033
26/07/2013 323.30p 328.00p 322.60p 326.60p 696904
25/07/2013 325.90p 326.80p 322.00p 322.60p 569713
24/07/2013 327.00p 332.30p 325.20p 326.80p 651188
23/07/2013 328.60p 331.70p 325.30p 325.30p 481237
22/07/2013 329.70p 330.00p 326.20p 328.80p 498865
19/07/2013 326.70p 331.40p 321.60p 330.00p 449582
18/07/2013 325.60p 330.50p 325.60p 329.80p 470694
17/07/2013 327.80p 330.20p 323.30p 327.10p 434521
16/07/2013 332.00p 332.00p 326.60p 329.20p 393500
15/07/2013 328.70p 333.60p 325.50p 332.00p 471992
12/07/2013 327.90p 337.30p 325.70p 327.40p 343229
11/07/2013 334.80p 334.80p 325.50p 330.10p 488954
10/07/2013 325.80p 330.30p 318.70p 330.30p 673234
09/07/2013 317.50p 326.55p 316.50p 326.10p 577577
08/07/2013 313.40p 319.40p 311.50p 315.90p 684500
05/07/2013 301.50p 314.80p 301.50p 311.50p 1182976
04/07/2013 285.10p 302.90p 285.10p 302.90p 482183
03/07/2013 289.00p 293.20p 286.60p 293.20p 333117
02/07/2013 295.50p 296.40p 290.50p 293.90p 487592
01/07/2013 289.40p 293.60p 286.60p 293.00p 392893
28/06/2013 290.00p 292.30p 285.80p 289.70p 788339
27/06/2013 295.00p 295.00p 286.60p 289.50p 753900
26/06/2013 281.40p 292.60p 280.20p 289.00p 1181107
25/06/2013 273.90p 282.30p 273.90p 280.20p 881112
24/06/2013 283.30p 284.00p 271.70p 274.60p 4246102
21/06/2013 299.10p 299.20p 281.60p 281.60p 3488779
20/06/2013 301.30p 307.97p 295.60p 296.10p 1207631
19/06/2013 310.10p 311.47p 305.80p 307.00p 812051
18/06/2013 311.70p 314.00p 310.10p 310.90p 1084881
17/06/2013 314.60p 315.90p 310.10p 312.00p 499692
14/06/2013 309.30p 316.90p 307.80p 312.50p 605059
13/06/2013 309.10p 313.20p 304.40p 307.80p 498565
12/06/2013 311.80p 318.00p 311.70p 313.20p 404602
11/06/2013 323.00p 324.10p 313.00p 314.30p 680792
10/06/2013 321.50p 326.80p 321.50p 324.10p 462616
07/06/2013 321.40p 322.80p 317.00p 322.40p 946757
06/06/2013 318.30p 323.80p 315.77p 320.00p 923116
05/06/2013 323.40p 327.50p 315.40p 317.60p 832155
04/06/2013 324.50p 329.50p 319.20p 327.50p 628772
03/06/2013 323.10p 328.40p 318.50p 319.20p 452138
31/05/2013 333.70p 333.70p 325.50p 326.00p 697212
30/05/2013 335.80p 337.90p 329.50p 332.50p 670236
29/05/2013 345.30p 347.30p 336.80p 337.90p 538550
28/05/2013 338.20p 348.90p 335.60p 347.30p 1210943
24/05/2013 346.90p 346.90p 335.00p 335.60p 781950
23/05/2013 355.10p 355.60p 342.10p 345.00p 708404
22/05/2013 354.20p 362.60p 353.40p 362.20p 1078849
21/05/2013 346.20p 354.30p 344.40p 354.30p 1075054
20/05/2013 338.70p 343.10p 338.40p 342.70p 1162065
17/05/2013 339.60p 344.00p 336.40p 343.00p 308571
16/05/2013 342.00p 346.60p 339.80p 340.60p 366172
15/05/2013 336.60p 345.23p 336.30p 343.80p 914479
14/05/2013 339.20p 343.40p 334.10p 336.60p 679901
13/05/2013 342.60p 343.64p 337.90p 338.00p 1188400
10/05/2013 338.40p 343.05p 338.40p 342.90p 3624364
09/05/2013 337.40p 340.60p 337.40p 339.00p 599718
08/05/2013 339.60p 344.40p 338.30p 338.50p 565148
07/05/2013 337.50p 342.31p 336.82p 338.90p 597660
03/05/2013 332.40p 337.70p 331.50p 336.40p 681844
02/05/2013 328.80p 333.20p 324.40p 332.70p 705089
01/05/2013 330.50p 330.60p 326.70p 329.00p 408344
30/04/2013 323.90p 330.90p 320.90p 330.50p 1398639
29/04/2013 318.00p 321.80p 318.00p 320.90p 720545
26/04/2013 318.10p 318.82p 308.90p 318.00p 549813
25/04/2013 317.40p 321.20p 316.20p 319.60p 724077
24/04/2013 318.80p 320.61p 316.00p 317.40p 732902
23/04/2013 310.50p 320.10p 310.10p 318.90p 850972
22/04/2013 314.00p 318.83p 309.30p 310.50p 875930
19/04/2013 322.00p 322.00p 310.00p 310.30p 657201
18/04/2013 330.00p 330.00p 317.00p 318.60p 940026
17/04/2013 333.20p 334.60p 324.60p 327.50p 846076
16/04/2013 335.00p 335.00p 329.20p 329.50p 698005
15/04/2013 337.60p 339.10p 330.00p 333.90p 938151
12/04/2013 337.80p 340.30p 331.70p 337.00p 1206893
11/04/2013 338.30p 344.70p 337.00p 339.70p 957385
10/04/2013 330.30p 337.30p 329.77p 335.50p 1724754
09/04/2013 329.50p 332.80p 326.00p 330.00p 772998
08/04/2013 322.90p 326.90p 321.70p 326.10p 496394
05/04/2013 325.00p 327.50p 319.20p 322.10p 1519398
04/04/2013 333.30p 335.60p 326.00p 327.50p 780101
03/04/2013 335.60p 341.30p 328.60p 329.80p 783005
02/04/2013 326.70p 334.00p 325.65p 332.00p 567144
28/03/2013 325.50p 330.40p 321.00p 327.60p 642518
27/03/2013 322.50p 323.40p 319.90p 320.90p 607280
26/03/2013 323.80p 325.90p 322.10p 323.60p 574260
25/03/2013 332.60p 333.80p 319.50p 320.30p 989526
22/03/2013 328.30p 335.40p 323.70p 328.90p 804139
21/03/2013 324.00p 329.90p 319.50p 328.00p 2540976
20/03/2013 337.00p 337.00p 329.00p 329.00p 860548
19/03/2013 345.90p 346.10p 334.00p 334.00p 853183
18/03/2013 342.80p 346.80p 341.30p 344.50p 478063
15/03/2013 350.00p 355.00p 348.00p 349.40p 867354
14/03/2013 350.70p 352.30p 347.43p 349.00p 708776
13/03/2013 359.30p 359.30p 349.00p 349.90p 867343
12/03/2013 361.80p 365.43p 357.60p 358.80p 417846
11/03/2013 358.40p 361.10p 351.50p 361.10p 882105
08/03/2013 349.50p 360.20p 349.50p 360.20p 851812
07/03/2013 341.50p 347.80p 341.20p 347.30p 548311
06/03/2013 335.40p 342.70p 333.60p 338.40p 410867
05/03/2013 334.30p 344.00p 334.30p 340.20p 641999
04/03/2013 332.00p 350.00p 328.70p 331.50p 690962

*Close Price adjusted for both dividends and splits