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
15/04/2020 211.80p 211.80p 193.10p 197.10p 1753416
14/04/2020 233.80p 233.80p 215.20p 215.60p 1114048
09/04/2020 215.60p 232.20p 214.80p 229.40p 1451513
08/04/2020 208.40p 212.60p 202.60p 212.60p 1330166
07/04/2020 195.70p 210.00p 195.70p 205.40p 1421315
06/04/2020 181.10p 198.90p 181.10p 191.10p 1538415
03/04/2020 194.90p 194.90p 183.20p 183.20p 1108144
02/04/2020 195.20p 197.70p 190.40p 193.80p 1137552
01/04/2020 204.80p 204.80p 189.39p 192.60p 2530562
31/03/2020 201.60p 209.80p 197.55p 200.00p 2149357
30/03/2020 197.15p 201.80p 186.55p 201.80p 1556759
27/03/2020 195.35p 199.15p 190.30p 194.00p 2619322
26/03/2020 199.35p 205.50p 188.95p 200.00p 2325414
25/03/2020 199.60p 211.10p 189.60p 204.30p 2484096
24/03/2020 165.05p 197.80p 164.55p 197.80p 2919064
23/03/2020 176.05p 180.50p 161.65p 164.70p 4183265
20/03/2020 179.75p 187.60p 169.85p 180.45p 5206101
19/03/2020 175.65p 184.00p 166.40p 175.50p 3312886
18/03/2020 181.85p 183.48p 164.80p 178.85p 3349790
17/03/2020 192.80p 201.20p 171.00p 185.60p 2419216
16/03/2020 208.50p 208.50p 174.60p 191.30p 3187020
13/03/2020 216.70p 231.60p 209.30p 213.70p 7582825
12/03/2020 234.20p 234.20p 205.40p 211.60p 2758031
11/03/2020 252.20p 261.50p 242.90p 248.10p 2218194
10/03/2020 255.80p 270.40p 253.10p 253.90p 2090988
09/03/2020 274.40p 278.70p 253.90p 253.90p 1801128
06/03/2020 289.50p 290.10p 275.57p 281.20p 2595888
05/03/2020 305.00p 307.70p 294.09p 297.30p 2227408
04/03/2020 318.60p 319.40p 305.30p 305.50p 3616888
03/03/2020 319.40p 327.00p 313.40p 315.80p 4704058
02/03/2020 307.50p 313.20p 298.10p 311.80p 3510999
28/02/2020 320.00p 320.00p 297.30p 300.00p 6692171
27/02/2020 342.80p 343.50p 325.20p 326.30p 3350532
26/02/2020 363.30p 363.30p 346.50p 349.70p 3418990
25/02/2020 378.80p 379.90p 362.70p 362.70p 1237077
24/02/2020 381.10p 381.90p 373.90p 373.90p 1587744
21/02/2020 385.20p 393.50p 385.20p 390.60p 757082
20/02/2020 386.40p 393.70p 386.40p 390.90p 1396487
19/02/2020 392.00p 393.50p 387.30p 393.00p 847948
18/02/2020 409.20p 409.20p 389.70p 390.10p 1587866
17/02/2020 410.20p 437.80p 403.60p 411.20p 4957465
14/02/2020 389.70p 398.53p 388.30p 396.70p 1130836
13/02/2020 400.00p 400.00p 386.60p 390.30p 1386449
12/02/2020 393.80p 398.90p 390.60p 398.50p 1366679
11/02/2020 389.70p 398.30p 389.70p 395.60p 1586876
10/02/2020 368.60p 390.40p 368.60p 389.20p 1949244
07/02/2020 374.20p 381.70p 372.00p 374.40p 1360538
06/02/2020 393.60p 393.60p 378.70p 379.00p 1187053
05/02/2020 395.60p 399.00p 385.10p 385.10p 1520488
04/02/2020 387.80p 399.00p 387.80p 395.70p 967180
03/02/2020 383.80p 392.60p 383.80p 390.10p 1215926
31/01/2020 397.40p 397.40p 384.70p 385.60p 1319206
30/01/2020 388.50p 393.00p 385.75p 390.20p 981485
29/01/2020 384.80p 391.70p 384.70p 391.70p 615884
28/01/2020 383.20p 387.70p 377.10p 385.70p 673850
27/01/2020 388.00p 389.40p 375.90p 377.50p 1087508
24/01/2020 383.70p 391.70p 383.70p 388.80p 717309
23/01/2020 383.90p 386.50p 382.60p 383.80p 880408
22/01/2020 382.50p 387.10p 382.50p 386.00p 716389
21/01/2020 380.40p 385.50p 379.90p 383.10p 729983
20/01/2020 384.20p 389.00p 384.20p 386.20p 495471
17/01/2020 388.70p 391.40p 387.00p 388.00p 1085924
16/01/2020 394.50p 394.50p 382.40p 387.70p 1065824
15/01/2020 395.30p 395.30p 387.80p 388.90p 862764
14/01/2020 389.40p 394.30p 389.30p 390.30p 1166570
13/01/2020 384.90p 396.20p 384.90p 391.00p 1346284
10/01/2020 396.70p 397.30p 385.90p 385.90p 1614251
09/01/2020 405.90p 409.90p 401.60p 401.80p 1141630
08/01/2020 399.60p 409.60p 399.60p 405.00p 1246048
07/01/2020 410.80p 412.80p 406.50p 406.50p 1044795
06/01/2020 403.20p 408.20p 402.00p 403.00p 1026970
03/01/2020 412.00p 412.20p 406.60p 408.50p 951936
02/01/2020 409.40p 417.80p 409.40p 414.40p 928532
31/12/2019 410.10p 414.10p 408.87p 409.60p 159964
30/12/2019 411.50p 416.00p 410.20p 410.20p 383888
27/12/2019 416.50p 417.00p 407.81p 414.00p 486152
24/12/2019 407.10p 417.40p 407.10p 417.00p 193033
23/12/2019 408.80p 413.80p 405.20p 409.20p 704492
20/12/2019 410.60p 414.40p 406.60p 406.60p 1619860
19/12/2019 416.50p 417.80p 411.60p 412.10p 734910
18/12/2019 409.20p 415.70p 409.20p 415.40p 1990128
17/12/2019 415.40p 416.80p 408.24p 415.40p 1970110
16/12/2019 400.20p 423.30p 400.20p 418.90p 2220597
13/12/2019 402.00p 414.80p 396.20p 400.30p 2254518
12/12/2019 385.00p 388.10p 381.00p 386.50p 1383013
11/12/2019 378.00p 384.30p 378.00p 383.10p 1043038
10/12/2019 380.20p 386.20p 377.90p 383.00p 1031873
09/12/2019 371.70p 386.60p 371.70p 385.00p 1450265
06/12/2019 373.10p 377.30p 371.20p 376.20p 648770
05/12/2019 366.20p 371.20p 365.20p 369.90p 986387
04/12/2019 361.40p 368.30p 358.30p 366.90p 829537
03/12/2019 365.00p 370.30p 358.20p 359.00p 959919
02/12/2019 362.60p 371.00p 362.60p 367.60p 1577390
29/11/2019 371.90p 372.40p 364.30p 364.30p 1071697
28/11/2019 371.30p 376.90p 370.90p 373.10p 1040170
27/11/2019 373.40p 378.35p 371.50p 376.60p 816688
26/11/2019 373.00p 375.90p 372.60p 373.00p 991009
25/11/2019 368.40p 375.20p 368.40p 375.00p 659226
22/11/2019 367.20p 369.50p 364.50p 368.40p 638444
21/11/2019 358.70p 364.00p 357.10p 363.40p 817347
20/11/2019 363.80p 370.67p 360.82p 363.50p 897720
19/11/2019 363.60p 372.80p 363.60p 368.00p 892186
18/11/2019 363.00p 364.50p 360.50p 362.50p 786707
15/11/2019 358.60p 359.20p 349.93p 359.20p 1006597
14/11/2019 357.20p 362.40p 356.70p 357.40p 980197
13/11/2019 362.00p 362.00p 357.50p 360.50p 975901
12/11/2019 363.10p 363.10p 358.30p 363.10p 948191
11/11/2019 358.10p 361.00p 353.50p 361.00p 655111
08/11/2019 360.20p 363.70p 357.80p 359.90p 1097930
07/11/2019 360.30p 364.50p 358.10p 364.50p 1132184
06/11/2019 359.10p 359.10p 354.80p 357.60p 724488
05/11/2019 352.00p 359.30p 351.30p 359.30p 1225344
04/11/2019 347.30p 349.40p 345.21p 348.40p 842006
01/11/2019 346.60p 346.60p 339.00p 343.60p 1251424
31/10/2019 345.10p 348.20p 342.60p 342.60p 1349766
30/10/2019 345.20p 349.50p 344.60p 346.30p 1498043
29/10/2019 346.40p 348.90p 343.90p 348.10p 1088772
28/10/2019 335.80p 346.50p 335.80p 346.40p 867676
25/10/2019 344.50p 345.30p 335.50p 339.80p 1601578
24/10/2019 339.30p 346.40p 338.50p 345.00p 1766623
23/10/2019 332.70p 339.30p 332.60p 337.60p 1589549
22/10/2019 339.30p 340.70p 334.80p 339.00p 1307278
21/10/2019 331.00p 340.70p 330.20p 338.50p 1773745
18/10/2019 328.10p 335.70p 328.10p 331.70p 1566301
17/10/2019 327.10p 335.50p 319.70p 329.20p 1967782
16/10/2019 328.00p 331.30p 322.80p 327.30p 1377291
15/10/2019 320.40p 332.80p 319.20p 331.90p 1592738
14/10/2019 330.00p 330.00p 310.46p 316.10p 1658555
11/10/2019 314.20p 337.30p 313.50p 335.20p 4081286
10/10/2019 315.60p 318.80p 314.10p 318.00p 1744507
09/10/2019 315.40p 316.40p 310.30p 314.00p 1078402
08/10/2019 320.50p 321.20p 312.80p 315.70p 1394927
07/10/2019 325.80p 326.00p 320.10p 321.00p 805084
04/10/2019 330.90p 330.90p 319.80p 325.70p 942190
03/10/2019 332.60p 335.40p 324.90p 327.10p 916764
02/10/2019 341.60p 342.10p 333.90p 334.50p 1371705
01/10/2019 353.30p 356.95p 344.10p 344.40p 1398110
30/09/2019 357.00p 361.30p 355.40p 355.40p 1020644
27/09/2019 354.70p 359.20p 354.00p 359.20p 1509765
26/09/2019 348.80p 356.10p 347.80p 353.30p 1039941
25/09/2019 353.40p 353.40p 341.80p 351.00p 1315174
24/09/2019 362.60p 365.20p 353.20p 353.20p 1087347
23/09/2019 362.00p 362.60p 355.63p 361.20p 1114871
20/09/2019 363.50p 369.90p 357.60p 361.50p 1731394
19/09/2019 357.80p 365.40p 357.80p 364.10p 820119
18/09/2019 358.90p 363.40p 357.80p 359.90p 853343
17/09/2019 364.10p 364.10p 358.90p 359.30p 728835
16/09/2019 369.30p 369.30p 359.80p 364.00p 993467
13/09/2019 362.70p 369.60p 360.40p 369.60p 805993
12/09/2019 365.60p 366.00p 356.20p 360.90p 999269
11/09/2019 363.10p 371.10p 361.60p 363.00p 1391805
10/09/2019 352.80p 362.30p 350.30p 360.50p 1324625
09/09/2019 355.80p 355.80p 350.80p 352.50p 814457
06/09/2019 356.00p 357.80p 348.00p 352.90p 1062245
05/09/2019 347.40p 358.20p 347.40p 357.30p 1038075
04/09/2019 345.50p 354.40p 344.85p 348.30p 1249960
03/09/2019 342.00p 343.10p 339.90p 342.80p 1067198
02/09/2019 343.00p 345.20p 339.40p 343.70p 792391
30/08/2019 340.20p 344.90p 339.65p 341.70p 660392
29/08/2019 335.20p 342.20p 334.20p 341.20p 955475
28/08/2019 343.40p 343.40p 335.60p 335.60p 1064480
27/08/2019 341.30p 344.10p 337.50p 343.20p 877767
23/08/2019 347.60p 349.30p 340.50p 341.30p 1034150
22/08/2019 344.00p 345.00p 339.60p 343.60p 1026458
21/08/2019 340.60p 346.10p 339.60p 343.10p 808811
20/08/2019 346.70p 349.10p 338.60p 340.40p 1062241
19/08/2019 342.50p 346.30p 341.50p 345.00p 1422032
16/08/2019 333.60p 341.00p 333.60p 340.80p 926950
15/08/2019 336.00p 336.40p 331.00p 333.60p 1890264
14/08/2019 339.40p 340.30p 331.80p 334.60p 1604421
13/08/2019 336.70p 339.20p 328.40p 337.50p 1576933
12/08/2019 342.80p 347.40p 333.40p 333.50p 842987
09/08/2019 342.40p 344.20p 339.50p 340.20p 858519
08/08/2019 352.80p 356.20p 339.70p 341.40p 1324680
07/08/2019 352.10p 354.50p 343.20p 347.80p 1131969
06/08/2019 354.60p 359.70p 349.40p 349.40p 849746
05/08/2019 352.20p 354.80p 346.20p 353.70p 1267083
02/08/2019 360.60p 360.60p 353.50p 355.40p 1140652
01/08/2019 370.50p 373.20p 360.70p 364.20p 1720574
31/07/2019 385.00p 387.60p 373.70p 373.80p 2081413
30/07/2019 385.30p 389.30p 378.80p 381.70p 1174865
29/07/2019 375.20p 385.70p 375.20p 380.60p 1109830
26/07/2019 376.20p 378.70p 374.80p 376.60p 812285
25/07/2019 382.80p 382.80p 376.00p 377.00p 1098858
24/07/2019 383.00p 384.50p 378.50p 378.50p 860317
23/07/2019 376.90p 384.90p 376.90p 379.80p 778330
22/07/2019 377.10p 382.90p 376.15p 378.50p 1644908
19/07/2019 376.40p 384.80p 376.40p 378.40p 2281920
18/07/2019 380.00p 381.30p 374.20p 376.90p 1274597
17/07/2019 390.90p 390.90p 382.60p 382.80p 1384823
16/07/2019 388.10p 390.40p 384.70p 389.10p 1315681
15/07/2019 388.00p 392.60p 387.60p 389.30p 1424747
12/07/2019 389.50p 391.10p 387.80p 390.40p 525445
11/07/2019 389.60p 391.00p 385.90p 387.40p 607249
10/07/2019 387.70p 393.00p 387.22p 390.30p 840811
09/07/2019 389.70p 391.40p 387.60p 389.30p 1290555
08/07/2019 376.70p 395.60p 376.70p 391.30p 1466487
05/07/2019 408.20p 410.20p 399.40p 399.80p 1240120
04/07/2019 402.30p 410.30p 402.30p 406.30p 1045906
03/07/2019 397.30p 404.60p 396.60p 402.80p 2506951

*Close Price adjusted for both dividends and splits