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
12/08/2010 193.00p 197.00p 193.00p 196.75p 2061199
11/08/2010 195.00p 198.00p 193.00p 193.25p 30650
10/08/2010 195.50p 198.00p 195.00p 195.25p 15150
09/08/2010 194.00p 200.40p 194.00p 198.25p 282557
06/08/2010 194.25p 199.00p 193.75p 199.00p 1518834
05/08/2010 192.75p 198.00p 192.75p 195.00p 3131
04/08/2010 193.00p 198.75p 193.00p 198.75p 41701
03/08/2010 195.25p 197.35p 192.00p 192.00p 757539
02/08/2010 195.00p 199.00p 193.00p 197.75p 820125
30/07/2010 189.25p 193.35p 189.25p 192.50p 2550153
29/07/2010 188.50p 193.17p 188.50p 193.00p 462491
28/07/2010 190.25p 193.00p 189.00p 193.00p 1508771
27/07/2010 181.50p 193.00p 181.50p 190.50p 288382
26/07/2010 185.00p 186.00p 184.39p 186.00p 468909
23/07/2010 184.75p 187.00p 180.00p 185.00p 470291
22/07/2010 185.00p 186.00p 182.39p 186.00p 589515
21/07/2010 187.00p 187.00p 181.36p 185.00p 866545
20/07/2010 187.00p 187.00p 181.00p 181.00p 1401738
19/07/2010 186.25p 189.00p 185.25p 187.00p 512977
16/07/2010 189.00p 192.00p 187.50p 187.50p 140185
15/07/2010 189.00p 189.74p 188.17p 189.00p 7819
14/07/2010 187.50p 190.00p 187.50p 189.50p 146685
13/07/2010 188.00p 190.00p 187.50p 187.50p 215814
12/07/2010 186.50p 192.00p 186.50p 188.00p 791989
09/07/2010 186.75p 190.00p 183.80p 187.50p 1254982
08/07/2010 182.00p 187.00p 179.80p 187.00p 855837
07/07/2010 182.00p 182.00p 180.00p 181.50p 329445
06/07/2010 185.00p 185.00p 180.00p 180.50p 2211087
05/07/2010 184.00p 184.00p 181.50p 181.50p 96150
02/07/2010 180.50p 184.00p 180.05p 184.00p 251501
01/07/2010 183.00p 183.00p 180.00p 180.25p 154364
30/06/2010 181.50p 183.75p 181.00p 181.00p 66878
29/06/2010 183.25p 187.38p 181.00p 182.50p 1087637
28/06/2010 183.50p 188.48p 182.25p 186.75p 331827
25/06/2010 185.00p 187.12p 184.75p 186.50p 1547567
24/06/2010 184.00p 185.00p 182.41p 185.00p 999114
23/06/2010 186.00p 186.38p 183.16p 184.50p 566125
22/06/2010 189.00p 190.31p 185.25p 187.50p 1627247
21/06/2010 189.00p 191.00p 188.24p 190.50p 1170987
18/06/2010 190.00p 191.00p 165.00p 190.25p 1853064
17/06/2010 191.00p 191.00p 165.00p 190.00p 6059172
16/06/2010 175.50p 190.50p 165.00p 190.00p 28442748

*Close Price adjusted for both dividends and splits