Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Jupiter US Smaller Companies (JUS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/05/2021 | 1,330.00p | 1,355.00p | 1,325.48p | 1,335.00p | 180307 |
| 10/05/2021 | 1,370.00p | 1,370.00p | 1,345.00p | 1,357.50p | 29015 |
| 07/05/2021 | 1,375.00p | 1,390.00p | 1,370.00p | 1,380.00p | 40427 |
| 06/05/2021 | 1,370.00p | 1,387.80p | 1,370.00p | 1,375.00p | 15513 |
| 05/05/2021 | 1,370.00p | 1,375.60p | 1,370.00p | 1,375.00p | 27860 |
| 04/05/2021 | 1,370.00p | 1,395.00p | 1,370.00p | 1,380.00p | 34066 |
| 03/05/2021 | 1,375.00p | 1,384.28p | 1,372.00p | 1,382.50p | 108871 |
| 30/04/2021 | 1,375.00p | 1,384.27p | 1,372.00p | 1,382.50p | 101170 |
| 29/04/2021 | 1,375.00p | 1,376.00p | 1,371.00p | 1,375.00p | 42884 |
| 28/04/2021 | 1,370.00p | 1,390.00p | 1,370.00p | 1,370.00p | 26700 |
| 27/04/2021 | 1,420.00p | 1,425.25p | 1,335.00p | 1,335.00p | 55353 |
| 26/04/2021 | 1,395.00p | 1,420.00p | 1,390.05p | 1,410.00p | 125534 |
| 23/04/2021 | 1,395.00p | 1,397.00p | 1,384.50p | 1,392.50p | 11561 |
| 22/04/2021 | 1,395.00p | 1,397.47p | 1,387.07p | 1,395.00p | 8376 |
| 21/04/2021 | 1,395.00p | 1,395.00p | 1,385.00p | 1,390.00p | 9019 |
| 20/04/2021 | 1,390.00p | 1,409.33p | 1,382.50p | 1,382.50p | 18589 |
| 19/04/2021 | 1,395.00p | 1,410.00p | 1,394.30p | 1,402.50p | 18547 |
| 16/04/2021 | 1,395.00p | 1,410.00p | 1,390.00p | 1,400.00p | 17145 |
| 15/04/2021 | 1,390.00p | 1,410.00p | 1,378.19p | 1,400.00p | 48729 |
| 14/04/2021 | 1,380.00p | 1,390.00p | 1,365.00p | 1,375.00p | 28327 |
| 13/04/2021 | 1,365.00p | 1,380.00p | 1,360.05p | 1,375.00p | 23671 |
| 12/04/2021 | 1,365.00p | 1,375.00p | 1,350.00p | 1,370.00p | 40817 |
| 09/04/2021 | 1,340.00p | 1,365.00p | 1,340.00p | 1,362.50p | 17891 |
| 08/04/2021 | 1,355.00p | 1,361.00p | 1,355.00p | 1,360.00p | 11875 |
| 07/04/2021 | 1,345.00p | 1,355.00p | 1,332.00p | 1,352.50p | 10522 |
| 06/04/2021 | 1,340.00p | 1,340.00p | 1,320.00p | 1,332.50p | 16662 |
| 02/04/2021 | 1,345.00p | 1,345.00p | 1,320.00p | 1,332.50p | 13222 |
| 01/04/2021 | 1,345.00p | 1,345.00p | 1,320.00p | 1,332.50p | 13222 |
| 31/03/2021 | 1,305.00p | 1,350.00p | 1,305.00p | 1,310.00p | 27888 |
| 30/03/2021 | 1,290.00p | 1,315.00p | 1,290.00p | 1,315.00p | 5200 |
| 29/03/2021 | 1,335.00p | 1,335.00p | 1,289.81p | 1,297.50p | 52105 |
| 26/03/2021 | 1,305.00p | 1,325.00p | 1,301.70p | 1,315.00p | 12737 |
| 25/03/2021 | 1,360.00p | 1,360.00p | 1,300.00p | 1,307.50p | 14206 |
| 24/03/2021 | 1,320.00p | 1,335.00p | 1,310.00p | 1,335.00p | 23050 |
| 23/03/2021 | 1,330.00p | 1,347.50p | 1,320.00p | 1,320.00p | 43687 |
| 22/03/2021 | 1,350.00p | 1,365.00p | 1,325.00p | 1,340.00p | 15954 |
| 19/03/2021 | 1,370.00p | 1,388.69p | 1,320.00p | 1,320.00p | 79372 |
| 18/03/2021 | 1,390.00p | 1,401.10p | 1,380.00p | 1,387.50p | 7346 |
| 17/03/2021 | 1,400.00p | 1,404.10p | 1,390.00p | 1,400.00p | 11736 |
| 16/03/2021 | 1,405.00p | 1,410.00p | 1,392.80p | 1,400.00p | 43371 |
| 15/03/2021 | 1,375.00p | 1,420.00p | 1,362.57p | 1,402.50p | 48087 |
| 12/03/2021 | 1,320.00p | 1,370.00p | 1,320.00p | 1,340.00p | 43775 |
| 11/03/2021 | 1,310.00p | 1,375.00p | 1,306.21p | 1,375.00p | 13658 |
| 10/03/2021 | 1,300.00p | 1,345.00p | 1,265.00p | 1,302.50p | 20566 |
| 09/03/2021 | 1,260.00p | 1,292.50p | 1,260.00p | 1,290.00p | 37909 |
| 08/03/2021 | 1,190.00p | 1,278.45p | 1,190.00p | 1,277.50p | 41715 |
| 05/03/2021 | 1,200.00p | 1,222.53p | 1,190.00p | 1,195.00p | 27451 |
| 04/03/2021 | 1,250.00p | 1,254.60p | 1,215.00p | 1,235.00p | 8053 |
| 03/03/2021 | 1,270.00p | 1,270.00p | 1,243.84p | 1,260.00p | 18563 |
| 02/03/2021 | 1,270.00p | 1,270.00p | 1,255.00p | 1,270.00p | 11354 |
| 01/03/2021 | 1,215.00p | 1,267.50p | 1,215.00p | 1,267.50p | 52178 |
| 26/02/2021 | 1,190.00p | 1,230.05p | 1,170.00p | 1,210.00p | 108747 |
| 25/02/2021 | 1,260.00p | 1,260.00p | 1,235.00p | 1,235.00p | 24168 |
| 24/02/2021 | 1,240.00p | 1,257.50p | 1,215.00p | 1,257.50p | 45042 |
| 23/02/2021 | 1,240.00p | 1,249.95p | 1,210.00p | 1,225.00p | 9741 |
| 22/02/2021 | 1,265.00p | 1,265.00p | 1,230.00p | 1,247.50p | 14280 |
| 19/02/2021 | 1,240.00p | 1,265.00p | 1,235.00p | 1,262.50p | 22723 |
| 18/02/2021 | 1,300.00p | 1,300.00p | 1,230.00p | 1,235.00p | 15822 |
| 17/02/2021 | 1,275.00p | 1,296.16p | 1,260.00p | 1,260.00p | 13036 |
| 16/02/2021 | 1,310.00p | 1,310.00p | 1,270.00p | 1,280.00p | 20442 |
| 15/02/2021 | 1,305.00p | 1,305.00p | 1,275.30p | 1,292.50p | 6296 |
| 12/02/2021 | 1,275.00p | 1,290.00p | 1,265.00p | 1,290.00p | 17278 |
| 11/02/2021 | 1,275.00p | 1,295.16p | 1,275.00p | 1,280.00p | 17081 |
| 10/02/2021 | 1,290.00p | 1,290.00p | 1,275.00p | 1,275.00p | 42599 |
| 09/02/2021 | 1,275.00p | 1,282.33p | 1,277.50p | 1,277.50p | 1988 |
| 08/02/2021 | 1,275.00p | 1,285.00p | 1,265.40p | 1,285.00p | 22166 |
| 05/02/2021 | 1,265.00p | 1,280.10p | 1,247.88p | 1,280.00p | 43665 |
| 04/02/2021 | 1,240.00p | 1,255.00p | 1,225.75p | 1,255.00p | 39411 |
| 03/02/2021 | 1,220.00p | 1,234.95p | 1,220.00p | 1,222.50p | 61568 |
| 02/02/2021 | 1,220.00p | 1,227.50p | 1,205.00p | 1,227.50p | 43455 |
| 01/02/2021 | 1,225.00p | 1,225.00p | 1,190.00p | 1,195.00p | 20907 |
| 29/01/2021 | 1,200.00p | 1,215.00p | 1,180.00p | 1,200.00p | 60221 |
| 28/01/2021 | 1,220.00p | 1,235.80p | 1,199.75p | 1,205.00p | 98225 |
| 27/01/2021 | 1,295.00p | 1,300.00p | 1,228.73p | 1,232.50p | 39350 |
| 26/01/2021 | 1,280.00p | 1,281.50p | 1,270.00p | 1,270.00p | 6991 |
| 25/01/2021 | 1,305.00p | 1,312.40p | 1,275.00p | 1,280.00p | 5915 |
| 22/01/2021 | 1,280.00p | 1,289.60p | 1,275.00p | 1,280.00p | 5401 |
| 21/01/2021 | 1,290.00p | 1,300.00p | 1,275.00p | 1,300.00p | 9245 |
| 20/01/2021 | 1,280.00p | 1,315.00p | 1,279.41p | 1,315.00p | 12581 |
| 19/01/2021 | 1,275.00p | 1,295.00p | 1,285.00p | 1,285.00p | 12764 |
| 18/01/2021 | 1,275.00p | 1,284.30p | 1,271.25p | 1,275.00p | 8535 |
| 15/01/2021 | 1,280.00p | 1,300.00p | 1,270.00p | 1,272.50p | 10643 |
| 14/01/2021 | 1,290.00p | 1,295.35p | 1,282.74p | 1,290.00p | 7536 |
| 13/01/2021 | 1,290.00p | 1,290.42p | 1,282.70p | 1,290.00p | 3690 |
| 12/01/2021 | 1,295.00p | 1,291.00p | 1,282.50p | 1,282.50p | 4870 |
| 11/01/2021 | 1,295.00p | 1,294.25p | 1,282.55p | 1,285.00p | 6611 |
| 08/01/2021 | 1,295.00p | 1,295.00p | 1,282.50p | 1,282.50p | 6304 |
| 07/01/2021 | 1,250.00p | 1,287.50p | 1,233.00p | 1,275.00p | 4890 |
| 06/01/2021 | 1,210.00p | 1,239.95p | 1,181.50p | 1,235.00p | 10738 |
| 05/01/2021 | 1,205.00p | 1,198.75p | 1,181.56p | 1,187.50p | 3702 |
| 04/01/2021 | 1,205.00p | 1,208.75p | 1,180.00p | 1,180.00p | 8219 |
| 31/12/2020 | 1,185.00p | 1,203.50p | 1,176.80p | 1,192.50p | 82 |
| 30/12/2020 | 1,185.00p | 1,200.00p | 1,180.00p | 1,190.00p | 2647 |
| 29/12/2020 | 1,215.00p | 1,215.00p | 1,170.00p | 1,175.00p | 22064 |
| 28/12/2020 | 1,195.00p | 1,197.43p | 1,175.00p | 1,175.00p | 5096 |
| 24/12/2020 | 1,195.00p | 1,197.43p | 1,175.00p | 1,175.00p | 5096 |
| 23/12/2020 | 1,170.00p | 1,182.50p | 1,165.00p | 1,180.00p | 32350 |
| 22/12/2020 | 1,175.00p | 1,185.00p | 1,155.56p | 1,180.00p | 9000 |
| 21/12/2020 | 1,165.00p | 1,175.00p | 1,135.00p | 1,175.00p | 11041 |
| 18/12/2020 | 1,170.00p | 1,175.00p | 1,148.05p | 1,170.00p | 40190 |
| 17/12/2020 | 1,155.00p | 1,162.50p | 1,145.00p | 1,152.50p | 8919 |
| 16/12/2020 | 1,155.00p | 1,166.25p | 1,150.00p | 1,155.00p | 11033 |
| 15/12/2020 | 1,150.00p | 1,160.00p | 1,140.00p | 1,152.50p | 17264 |
| 14/12/2020 | 1,150.00p | 1,155.00p | 1,130.00p | 1,150.00p | 32345 |
| 11/12/2020 | 1,155.00p | 1,165.00p | 1,142.88p | 1,155.00p | 43222 |
| 10/12/2020 | 1,155.00p | 1,170.00p | 1,134.90p | 1,170.00p | 17723 |
| 09/12/2020 | 1,135.00p | 1,155.00p | 1,120.15p | 1,145.00p | 72957 |
| 08/12/2020 | 1,110.00p | 1,120.00p | 1,109.53p | 1,110.00p | 19847 |
| 07/12/2020 | 1,110.00p | 1,135.15p | 1,103.65p | 1,117.50p | 15953 |
| 04/12/2020 | 1,085.00p | 1,098.00p | 1,085.00p | 1,085.00p | 33951 |
| 03/12/2020 | 1,080.00p | 1,084.90p | 1,070.00p | 1,075.00p | 7914 |
| 02/12/2020 | 1,085.00p | 1,090.00p | 1,080.00p | 1,080.00p | 2058 |
| 01/12/2020 | 1,085.00p | 1,090.00p | 1,070.00p | 1,075.00p | 22868 |
| 30/11/2020 | 1,080.00p | 1,082.50p | 1,060.00p | 1,060.00p | 38053 |
| 27/11/2020 | 1,095.00p | 1,100.00p | 1,075.00p | 1,100.00p | 53276 |
| 26/11/2020 | 1,105.00p | 1,119.00p | 1,095.00p | 1,095.00p | 4141 |
| 25/11/2020 | 1,135.00p | 1,135.00p | 1,100.00p | 1,107.50p | 10543 |
| 24/11/2020 | 1,120.00p | 1,121.10p | 1,100.00p | 1,100.00p | 9020 |
| 23/11/2020 | 1,105.00p | 1,105.00p | 1,095.00p | 1,102.50p | 18302 |
| 20/11/2020 | 1,105.00p | 1,105.00p | 1,089.00p | 1,097.50p | 12687 |
| 19/11/2020 | 1,080.00p | 1,097.75p | 1,072.75p | 1,085.00p | 21016 |
| 18/11/2020 | 1,100.00p | 1,103.55p | 1,085.00p | 1,095.00p | 6195 |
| 17/11/2020 | 1,090.00p | 1,104.70p | 1,062.97p | 1,070.00p | 22291 |
| 16/11/2020 | 1,090.00p | 1,096.10p | 1,085.19p | 1,095.00p | 18363 |
| 13/11/2020 | 1,080.00p | 1,088.37p | 1,075.00p | 1,077.50p | 16163 |
| 12/11/2020 | 1,080.00p | 1,092.00p | 1,075.00p | 1,080.00p | 6987 |
| 10/11/2020 | 1,065.00p | 1,079.80p | 1,055.00p | 1,075.00p | 6308 |
| 09/11/2020 | 1,040.00p | 1,100.00p | 1,026.00p | 1,072.50p | 29161 |
| 06/11/2020 | 1,025.00p | 1,030.00p | 1,022.00p | 1,030.00p | 3005 |
| 05/11/2020 | 1,030.00p | 1,040.00p | 1,030.00p | 1,030.00p | 5502 |
| 04/11/2020 | 1,020.00p | 1,030.00p | 1,015.00p | 1,030.00p | 10723 |
| 03/11/2020 | 1,000.00p | 1,015.00p | 981.78p | 1,010.00p | 13710 |
| 02/11/2020 | 990.00p | 990.00p | 976.14p | 990.00p | 5489 |
| 30/10/2020 | 982.00p | 989.20p | 976.00p | 980.00p | 4001 |
| 29/10/2020 | 996.00p | 1,004.40p | 988.00p | 989.00p | 12259 |
| 28/10/2020 | 1,000.00p | 1,006.50p | 994.00p | 997.00p | 6071 |
| 27/10/2020 | 1,005.00p | 1,010.00p | 1,000.00p | 1,010.00p | 1007 |
| 26/10/2020 | 1,010.00p | 1,012.00p | 1,005.00p | 1,007.50p | 7593 |
| 23/10/2020 | 1,010.00p | 1,010.00p | 996.00p | 1,007.50p | 8878 |
| 22/10/2020 | 1,000.00p | 1,000.00p | 994.00p | 998.00p | 5665 |
| 21/10/2020 | 1,020.00p | 1,026.00p | 1,001.97p | 1,002.50p | 5470 |
| 20/10/2020 | 1,025.00p | 1,034.00p | 1,015.00p | 1,020.00p | 5343 |
| 19/10/2020 | 1,030.00p | 1,031.90p | 1,021.50p | 1,030.00p | 7776 |
| 16/10/2020 | 1,025.00p | 1,027.50p | 1,021.32p | 1,027.50p | 1268 |
| 15/10/2020 | 1,025.00p | 1,032.40p | 1,020.00p | 1,022.50p | 2954 |
| 14/10/2020 | 1,030.00p | 1,032.40p | 1,026.20p | 1,030.00p | 37558 |
| 13/10/2020 | 1,030.00p | 1,030.00p | 1,021.97p | 1,025.00p | 3900 |
| 12/10/2020 | 1,020.00p | 1,025.00p | 1,005.00p | 1,022.50p | 9304 |
| 09/10/2020 | 1,000.00p | 1,020.00p | 1,000.00p | 1,020.00p | 11990 |
| 08/10/2020 | 990.00p | 1,005.00p | 995.62p | 1,005.00p | 8792 |
| 07/10/2020 | 990.00p | 1,002.48p | 988.85p | 999.50p | 2751 |
| 06/10/2020 | 990.00p | 1,000.00p | 976.00p | 999.50p | 3796 |
| 05/10/2020 | 978.00p | 987.00p | 966.00p | 987.00p | 23225 |
| 02/10/2020 | 964.00p | 973.00p | 958.00p | 973.00p | 4944 |
| 01/10/2020 | 970.00p | 976.00p | 970.00p | 976.00p | 5737 |
| 30/09/2020 | 952.00p | 978.00p | 944.00p | 978.00p | 18387 |
| 29/09/2020 | 966.00p | 966.00p | 948.00p | 963.00p | 17370 |
| 28/09/2020 | 954.00p | 970.00p | 943.24p | 970.00p | 29314 |
| 25/09/2020 | 940.00p | 954.00p | 932.02p | 946.00p | 29931 |
| 24/09/2020 | 954.00p | 954.00p | 932.00p | 942.00p | 10609 |
| 23/09/2020 | 966.00p | 970.00p | 960.00p | 965.00p | 32208 |
| 22/09/2020 | 956.00p | 956.06p | 946.56p | 956.00p | 11229 |
| 21/09/2020 | 1,000.00p | 1,000.00p | 943.90p | 952.00p | 9518 |
| 18/09/2020 | 982.00p | 982.00p | 978.00p | 978.00p | 10847 |
| 17/09/2020 | 984.00p | 990.62p | 976.00p | 980.00p | 3122 |
| 16/09/2020 | 986.00p | 992.59p | 984.00p | 984.00p | 6476 |
| 15/09/2020 | 980.00p | 997.98p | 985.00p | 993.00p | 2819 |
| 14/09/2020 | 980.00p | 1,001.90p | 980.00p | 986.00p | 2685 |
| 11/09/2020 | 980.00p | 991.84p | 974.00p | 982.00p | 15143 |
| 10/09/2020 | 982.00p | 990.00p | 970.00p | 986.00p | 21144 |
| 09/09/2020 | 960.00p | 974.00p | 960.00p | 974.00p | 5361 |
| 08/09/2020 | 968.00p | 974.50p | 958.00p | 963.00p | 11970 |
| 07/09/2020 | 970.00p | 975.00p | 964.00p | 972.00p | 13087 |
| 04/09/2020 | 984.00p | 986.00p | 958.00p | 961.00p | 9735 |
| 03/09/2020 | 988.00p | 991.00p | 970.19p | 973.00p | 196605 |
| 02/09/2020 | 988.00p | 988.00p | 980.00p | 982.00p | 109209 |
| 01/09/2020 | 988.00p | 988.28p | 970.00p | 970.00p | 104130 |
| 31/08/2020 | 994.00p | 996.00p | 988.00p | 988.00p | 5893 |
| 28/08/2020 | 994.00p | 996.00p | 988.00p | 988.00p | 30893 |
| 27/08/2020 | 994.00p | 996.00p | 990.00p | 996.00p | 6438 |
| 26/08/2020 | 996.00p | 1,010.50p | 994.00p | 994.00p | 11387 |
| 25/08/2020 | 1,010.00p | 1,011.00p | 996.00p | 996.00p | 7930 |
| 24/08/2020 | 1,025.00p | 1,025.00p | 998.27p | 1,025.00p | 4265 |
| 21/08/2020 | 1,005.00p | 1,017.50p | 996.09p | 1,005.00p | 13468 |
| 20/08/2020 | 1,010.00p | 1,012.50p | 1,000.98p | 1,012.50p | 3928 |
| 19/08/2020 | 1,010.00p | 1,013.98p | 998.76p | 1,010.00p | 3869 |
| 18/08/2020 | 1,005.00p | 1,009.75p | 998.35p | 1,000.00p | 10372 |
| 17/08/2020 | 1,005.00p | 1,010.00p | 1,000.50p | 1,010.00p | 3420 |
| 14/08/2020 | 1,005.00p | 1,005.75p | 1,000.00p | 1,005.00p | 24971 |
| 13/08/2020 | 1,015.00p | 1,038.70p | 1,010.00p | 1,010.00p | 11298 |
| 12/08/2020 | 1,015.00p | 1,035.00p | 1,011.25p | 1,025.00p | 39139 |
| 11/08/2020 | 1,015.00p | 1,025.00p | 993.15p | 1,020.00p | 28307 |
| 10/08/2020 | 990.00p | 1,010.00p | 976.70p | 1,010.00p | 6739 |
| 07/08/2020 | 968.00p | 990.00p | 954.70p | 990.00p | 6694 |
| 06/08/2020 | 954.00p | 964.00p | 954.00p | 964.00p | 6153 |
| 05/08/2020 | 964.00p | 964.00p | 952.06p | 964.00p | 2996 |
| 04/08/2020 | 938.00p | 955.00p | 942.08p | 955.00p | 4705 |
| 03/08/2020 | 938.00p | 942.00p | 914.16p | 942.00p | 16798 |
| 31/07/2020 | 918.00p | 932.00p | 914.16p | 932.00p | 6252 |
| 30/07/2020 | 926.00p | 939.52p | 918.00p | 934.00p | 9559 |
*Close Price adjusted for both dividends and splits