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
28/12/2012 278.80p 281.10p 277.97p 279.60p 165109
27/12/2012 284.00p 284.00p 277.00p 279.20p 289164
24/12/2012 279.00p 280.90p 271.10p 278.40p 262622
21/12/2012 281.10p 295.30p 272.80p 272.80p 1824754
20/12/2012 280.40p 283.60p 279.10p 282.00p 250757
19/12/2012 276.80p 286.50p 275.40p 280.70p 317578
18/12/2012 273.00p 276.40p 271.40p 275.40p 663859
17/12/2012 268.80p 276.40p 268.80p 272.70p 1258500
14/12/2012 273.40p 274.10p 269.20p 272.00p 250487
13/12/2012 275.50p 278.70p 271.90p 274.30p 163112
12/12/2012 275.70p 278.00p 275.40p 276.10p 157827
11/12/2012 276.60p 278.40p 275.50p 276.10p 234105
10/12/2012 275.80p 278.68p 275.00p 276.90p 157881
07/12/2012 285.50p 285.50p 273.70p 274.50p 497264
06/12/2012 287.40p 288.50p 283.10p 285.00p 276632
05/12/2012 282.80p 289.40p 281.68p 285.00p 504843
04/12/2012 277.40p 282.50p 276.20p 281.00p 166614
03/12/2012 278.20p 279.60p 275.20p 276.10p 137949
30/11/2012 278.10p 279.90p 272.40p 276.40p 637886
29/11/2012 279.90p 282.80p 277.00p 278.00p 322422
28/11/2012 272.00p 286.30p 268.92p 279.50p 433175
27/11/2012 272.20p 274.74p 269.90p 272.00p 276574
26/11/2012 267.60p 274.60p 267.60p 272.50p 213852
23/11/2012 267.80p 270.20p 267.30p 269.00p 34575
22/11/2012 263.80p 270.70p 261.50p 267.80p 283693
21/11/2012 263.70p 266.40p 262.40p 264.30p 72977
20/11/2012 260.00p 266.70p 260.00p 266.50p 257504
19/11/2012 255.90p 260.70p 253.50p 260.60p 81326
16/11/2012 257.80p 263.30p 254.10p 254.10p 151077
15/11/2012 256.50p 261.40p 255.50p 259.90p 392976
14/11/2012 262.10p 262.10p 256.04p 257.90p 844005
13/11/2012 265.90p 268.60p 259.90p 260.20p 705779
12/11/2012 263.20p 268.40p 258.51p 268.10p 477332
09/11/2012 273.50p 276.63p 259.00p 269.30p 430886
08/11/2012 277.80p 280.00p 275.10p 277.40p 257628
07/11/2012 278.70p 280.40p 275.40p 276.70p 226368
06/11/2012 275.10p 279.00p 275.10p 277.80p 197933
05/11/2012 277.00p 278.90p 273.90p 275.50p 178155
02/11/2012 275.20p 282.38p 271.40p 278.00p 418013
01/11/2012 262.10p 269.50p 259.50p 269.50p 278049
31/10/2012 256.70p 262.30p 256.70p 261.80p 194341
30/10/2012 263.00p 265.00p 260.40p 262.50p 79342
29/10/2012 255.50p 261.80p 255.50p 259.10p 226839
26/10/2012 268.00p 270.30p 260.10p 261.00p 483233
25/10/2012 268.20p 269.20p 265.00p 268.70p 223254
24/10/2012 269.90p 270.30p 259.62p 265.80p 401877
23/10/2012 271.10p 271.10p 264.90p 267.00p 124600
22/10/2012 267.60p 269.90p 260.40p 269.30p 426551
19/10/2012 278.80p 278.80p 266.25p 271.30p 395380
18/10/2012 266.50p 278.40p 266.50p 272.00p 1171365
17/10/2012 260.50p 266.00p 260.17p 263.80p 489691
16/10/2012 260.00p 267.90p 256.50p 261.50p 330867
15/10/2012 255.60p 257.20p 252.10p 257.20p 100830
12/10/2012 254.10p 260.60p 254.10p 256.20p 276384
11/10/2012 256.90p 258.50p 255.10p 256.70p 202019
10/10/2012 255.90p 257.90p 253.70p 253.70p 240530
09/10/2012 254.20p 259.00p 251.50p 255.10p 333647
08/10/2012 251.90p 253.00p 249.90p 251.70p 1365164
05/10/2012 251.00p 253.10p 247.40p 252.00p 1194742
04/10/2012 252.70p 252.70p 248.30p 250.00p 2740120
03/10/2012 249.00p 257.30p 249.00p 249.90p 200526
02/10/2012 252.70p 252.70p 242.30p 249.00p 362499
01/10/2012 242.20p 255.20p 242.20p 254.20p 3370308
28/09/2012 246.90p 246.90p 242.00p 243.70p 416245
27/09/2012 245.20p 246.20p 242.20p 243.70p 1792997
26/09/2012 244.60p 246.30p 241.10p 243.10p 1465777
25/09/2012 247.20p 247.80p 243.60p 246.40p 121507
24/09/2012 248.80p 250.00p 247.50p 247.70p 139949
21/09/2012 248.90p 250.60p 246.90p 250.00p 874322
20/09/2012 250.10p 251.80p 246.57p 248.60p 480240
19/09/2012 254.60p 256.32p 249.50p 249.50p 756143
18/09/2012 263.40p 263.40p 253.20p 254.00p 426530
17/09/2012 262.90p 267.57p 262.00p 263.10p 204332
14/09/2012 265.00p 270.00p 262.10p 268.80p 744903
13/09/2012 248.30p 260.00p 246.75p 260.00p 1108034
12/09/2012 248.50p 251.40p 245.90p 249.10p 1081701
11/09/2012 246.10p 247.70p 246.00p 246.60p 511328
10/09/2012 246.00p 249.90p 245.00p 246.80p 1016485
07/09/2012 235.20p 247.20p 235.20p 247.00p 744457
06/09/2012 226.00p 236.90p 226.00p 235.30p 354503
05/09/2012 225.00p 226.60p 225.00p 225.70p 289625
04/09/2012 222.60p 227.40p 222.60p 225.80p 267375
03/09/2012 228.00p 229.20p 223.60p 225.50p 174033
31/08/2012 223.70p 227.70p 219.00p 225.40p 327008
30/08/2012 222.40p 224.20p 220.00p 221.50p 124375
29/08/2012 223.80p 225.40p 220.00p 221.90p 279419
28/08/2012 225.00p 225.80p 221.40p 224.50p 323747
24/08/2012 229.00p 229.00p 225.00p 225.00p 233886
23/08/2012 227.10p 227.10p 224.80p 225.00p 303535
22/08/2012 224.70p 226.90p 224.00p 225.00p 4635014
21/08/2012 222.00p 227.10p 222.00p 226.80p 274165
20/08/2012 220.00p 223.20p 220.00p 222.50p 503432
17/08/2012 217.50p 222.00p 216.30p 221.20p 169599
16/08/2012 216.90p 221.00p 215.40p 216.50p 125495
15/08/2012 218.40p 219.30p 215.90p 215.90p 280369
14/08/2012 218.70p 221.00p 216.00p 219.80p 257088
13/08/2012 219.60p 219.60p 216.40p 216.40p 122619
10/08/2012 220.20p 222.00p 216.00p 218.50p 68751
09/08/2012 221.00p 221.00p 217.10p 219.70p 185689
08/08/2012 218.20p 219.50p 213.90p 219.00p 223777
07/08/2012 222.20p 222.70p 213.60p 220.00p 618039
06/08/2012 222.30p 225.40p 220.80p 223.30p 168095
03/08/2012 219.10p 223.80p 218.73p 223.50p 199254
02/08/2012 223.00p 224.40p 217.00p 217.30p 152260
01/08/2012 219.00p 226.30p 219.00p 222.00p 615163
31/07/2012 219.00p 219.00p 214.90p 217.00p 210616
30/07/2012 209.20p 219.10p 209.20p 218.60p 472070
27/07/2012 211.90p 215.10p 209.56p 214.10p 538484
26/07/2012 210.50p 214.60p 209.90p 212.50p 362129
25/07/2012 208.50p 212.00p 208.50p 211.00p 371666
24/07/2012 209.00p 213.80p 208.90p 210.00p 287488
23/07/2012 211.30p 214.00p 208.50p 208.50p 241552
20/07/2012 216.40p 217.00p 210.10p 216.90p 292604
19/07/2012 212.30p 218.90p 211.40p 218.00p 495216
18/07/2012 214.10p 214.40p 212.10p 212.90p 181637
17/07/2012 212.90p 218.10p 212.00p 214.50p 338952
16/07/2012 211.60p 214.00p 207.60p 213.80p 181075
13/07/2012 211.20p 215.20p 210.60p 212.70p 241247
12/07/2012 210.50p 212.20p 209.60p 212.00p 325515
11/07/2012 212.30p 214.90p 211.80p 212.40p 190079
10/07/2012 211.80p 216.40p 211.80p 214.10p 165470
09/07/2012 212.50p 213.40p 209.40p 212.00p 819710
06/07/2012 216.00p 216.00p 210.20p 211.00p 202856
05/07/2012 221.60p 222.90p 217.10p 218.90p 239345
04/07/2012 220.00p 221.00p 212.40p 220.00p 245274
03/07/2012 220.00p 221.50p 218.00p 218.30p 256417
02/07/2012 214.90p 221.60p 214.90p 219.50p 508477
29/06/2012 217.30p 218.00p 211.14p 215.20p 648745
28/06/2012 212.90p 214.20p 210.80p 213.50p 556068
27/06/2012 211.60p 213.60p 210.80p 212.60p 349820
26/06/2012 212.10p 212.40p 210.00p 211.60p 413548
25/06/2012 212.90p 212.90p 209.80p 210.80p 328801
22/06/2012 212.00p 214.60p 210.00p 213.00p 1360682
21/06/2012 215.00p 215.00p 209.70p 213.00p 1367386
20/06/2012 213.30p 218.10p 213.30p 215.90p 1322345
19/06/2012 214.00p 216.20p 211.60p 213.50p 755693
18/06/2012 217.00p 219.60p 209.50p 212.20p 747912
15/06/2012 205.10p 216.53p 205.10p 216.40p 2408544
14/06/2012 204.30p 206.10p 203.70p 204.90p 481110
13/06/2012 203.10p 207.20p 201.39p 203.90p 661595
12/06/2012 209.70p 209.70p 200.80p 200.90p 633955
11/06/2012 210.00p 215.10p 207.30p 207.30p 731422
08/06/2012 205.00p 207.10p 203.10p 205.90p 606344
07/06/2012 204.50p 207.60p 202.70p 205.00p 926141
06/06/2012 204.50p 205.00p 202.20p 203.20p 811840
01/06/2012 207.70p 207.70p 201.10p 202.40p 342459
31/05/2012 204.60p 206.50p 203.60p 206.30p 1686038
30/05/2012 204.70p 204.90p 201.00p 202.30p 436559
29/05/2012 204.40p 205.60p 202.40p 204.50p 841665
28/05/2012 204.20p 206.40p 202.60p 204.30p 544068
25/05/2012 199.10p 203.90p 199.10p 201.90p 948204
24/05/2012 202.90p 203.40p 198.90p 200.00p 646945
23/05/2012 201.00p 204.80p 198.30p 200.00p 949035
22/05/2012 201.40p 204.30p 199.30p 203.90p 987643
21/05/2012 195.20p 201.40p 194.00p 198.60p 435482
18/05/2012 198.30p 202.40p 193.70p 197.00p 465647
17/05/2012 208.10p 208.60p 195.10p 201.30p 947881
16/05/2012 205.10p 211.20p 201.40p 209.40p 632475
15/05/2012 208.20p 208.50p 203.60p 208.50p 468114
14/05/2012 207.40p 207.40p 202.50p 205.70p 440032
11/05/2012 207.50p 211.70p 206.60p 211.00p 164712
10/05/2012 210.20p 212.40p 206.00p 210.00p 490031
09/05/2012 204.50p 209.70p 201.20p 209.70p 583864
08/05/2012 219.90p 222.34p 204.50p 204.50p 818501
04/05/2012 227.90p 228.60p 217.00p 219.10p 508496
03/05/2012 226.70p 229.40p 224.50p 228.60p 181009
02/05/2012 228.20p 231.00p 226.10p 227.60p 429985
01/05/2012 226.90p 231.70p 223.50p 229.50p 337323
30/04/2012 230.40p 230.40p 227.40p 228.40p 676487
27/04/2012 220.00p 231.00p 218.80p 227.90p 1418794
26/04/2012 226.20p 229.90p 221.00p 221.50p 1932612
25/04/2012 227.50p 230.26p 225.99p 226.80p 697039
24/04/2012 231.70p 236.10p 225.40p 227.10p 526778
23/04/2012 237.30p 240.50p 231.00p 232.00p 1314388
20/04/2012 239.90p 241.00p 235.10p 236.60p 2116476
19/04/2012 242.00p 243.00p 237.10p 237.90p 451031
18/04/2012 235.70p 240.90p 231.90p 240.00p 772121
17/04/2012 231.30p 238.70p 230.40p 237.90p 623082
16/04/2012 234.50p 236.30p 230.40p 233.20p 529897
13/04/2012 241.70p 242.80p 234.50p 236.00p 533160
12/04/2012 240.60p 243.90p 236.40p 241.00p 516173
11/04/2012 235.10p 242.90p 235.10p 241.10p 980316
10/04/2012 237.00p 241.90p 235.00p 236.70p 646427
05/04/2012 237.00p 238.51p 233.20p 238.50p 351919
04/04/2012 241.00p 242.30p 232.60p 235.70p 264214
03/04/2012 247.90p 248.20p 242.70p 243.00p 444453
02/04/2012 249.10p 249.20p 242.90p 247.30p 1193023
30/03/2012 232.20p 250.90p 230.00p 248.90p 1480611
29/03/2012 236.40p 238.00p 229.90p 230.90p 388897
28/03/2012 240.20p 241.75p 237.50p 238.10p 405314
27/03/2012 241.70p 243.90p 239.10p 239.30p 298253
26/03/2012 239.00p 241.60p 235.10p 239.30p 1700054
23/03/2012 237.20p 242.10p 233.40p 235.80p 564384
22/03/2012 238.60p 239.40p 236.10p 238.00p 421954
21/03/2012 237.30p 240.10p 236.80p 238.40p 698929
20/03/2012 242.80p 243.80p 234.80p 235.90p 681002
19/03/2012 239.70p 242.00p 237.90p 239.00p 559777
16/03/2012 244.00p 244.00p 237.10p 238.50p 1436891
15/03/2012 243.80p 246.50p 240.40p 240.40p 554660
14/03/2012 242.20p 246.90p 241.04p 241.80p 583383

*Close Price adjusted for both dividends and splits