Jupiter US Smaller Companies (JUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter US Smaller Companies

Date Open High Low Close* Volume
04/04/2014 628.50p 632.00p 622.00p 625.00p 32383
03/04/2014 631.50p 633.70p 622.00p 622.00p 40099
02/04/2014 628.50p 634.80p 623.62p 630.50p 56459
01/04/2014 634.00p 634.00p 625.00p 628.50p 67963
31/03/2014 631.00p 635.38p 625.50p 633.00p 34747
28/03/2014 626.00p 631.89p 626.00p 626.00p 46080
27/03/2014 629.00p 632.00p 626.00p 628.25p 34278
26/03/2014 630.00p 633.00p 625.00p 633.00p 54243
25/03/2014 629.00p 630.50p 624.00p 630.00p 66583
24/03/2014 628.50p 635.00p 623.00p 623.00p 38293
21/03/2014 628.00p 637.50p 628.00p 635.00p 65224
20/03/2014 632.00p 636.00p 630.00p 634.50p 67225
19/03/2014 635.00p 636.00p 630.01p 636.00p 30626
18/03/2014 633.00p 636.46p 627.87p 632.00p 53609
17/03/2014 629.00p 631.75p 624.00p 627.00p 54062
14/03/2014 628.00p 628.00p 624.00p 627.25p 18417
13/03/2014 629.00p 632.79p 624.00p 624.00p 19633
12/03/2014 632.00p 638.40p 626.00p 629.50p 29265
11/03/2014 633.00p 638.99p 626.00p 626.00p 21636
10/03/2014 635.00p 639.00p 626.00p 626.00p 43284
07/03/2014 633.50p 638.99p 629.00p 634.50p 22563
06/03/2014 630.00p 638.18p 628.00p 629.00p 47876
05/03/2014 619.50p 628.00p 618.99p 628.00p 43961
04/03/2014 615.00p 620.00p 603.50p 619.50p 22871
03/03/2014 605.50p 620.99p 600.80p 603.50p 52611
28/02/2014 615.00p 620.00p 609.00p 618.00p 35721
27/02/2014 610.00p 619.49p 609.00p 609.00p 36157
26/02/2014 608.50p 619.99p 598.50p 619.50p 37227
25/02/2014 615.50p 617.00p 609.11p 616.50p 26839
24/02/2014 615.50p 620.00p 608.50p 620.00p 23413
21/02/2014 611.50p 620.00p 608.00p 608.00p 35133
20/02/2014 602.00p 620.00p 601.25p 620.00p 45518
19/02/2014 598.00p 611.00p 592.50p 610.00p 70820
18/02/2014 591.50p 607.39p 591.00p 600.00p 113106
17/02/2014 591.50p 603.39p 591.00p 591.00p 25763
14/02/2014 604.00p 609.00p 592.00p 595.00p 247277
13/02/2014 604.00p 611.50p 599.51p 609.00p 132606
12/02/2014 610.00p 613.65p 603.50p 611.50p 180980
11/02/2014 609.50p 613.00p 601.80p 603.50p 139589
10/02/2014 604.00p 609.50p 600.80p 609.50p 165959
07/02/2014 598.00p 604.00p 587.00p 604.00p 406215
06/02/2014 607.50p 611.99p 597.01p 599.00p 478363
05/02/2014 608.50p 611.43p 599.54p 600.00p 367324
04/02/2014 606.00p 611.39p 602.11p 605.00p 303769
03/02/2014 608.00p 611.40p 603.11p 609.00p 740697
31/01/2014 612.00p 614.21p 604.26p 608.50p 1030394
30/01/2014 607.00p 614.28p 604.00p 607.00p 41612
29/01/2014 624.50p 625.50p 608.06p 609.00p 164664
28/01/2014 640.00p 645.50p 613.00p 613.00p 129958
27/01/2014 664.00p 664.00p 640.00p 640.00p 88977
24/01/2014 667.00p 667.00p 653.00p 655.25p 40789
23/01/2014 678.50p 678.50p 660.50p 660.50p 39076
22/01/2014 672.50p 676.50p 670.00p 674.00p 18233
21/01/2014 679.00p 679.00p 672.00p 679.00p 33088
20/01/2014 669.50p 677.00p 669.00p 670.00p 20712
17/01/2014 676.00p 677.87p 669.00p 669.00p 15720
16/01/2014 683.00p 683.00p 672.00p 673.50p 35664
15/01/2014 672.50p 683.00p 666.00p 679.50p 43822
14/01/2014 661.50p 675.39p 661.50p 669.50p 38736
13/01/2014 674.00p 679.00p 668.47p 675.00p 59494
10/01/2014 673.00p 677.00p 669.68p 674.00p 37220
09/01/2014 679.00p 679.00p 663.77p 673.00p 46264
08/01/2014 675.50p 679.90p 666.00p 679.00p 50817
07/01/2014 667.50p 675.00p 666.00p 675.00p 31306
06/01/2014 670.00p 675.00p 664.50p 672.00p 34480
03/01/2014 664.50p 679.00p 664.50p 670.00p 33656
02/01/2014 671.00p 680.00p 669.00p 679.00p 12242
31/12/2013 679.00p 683.00p 669.00p 669.00p 29985
30/12/2013 668.00p 678.00p 668.00p 678.00p 26360
27/12/2013 676.00p 679.00p 669.80p 679.00p 58379
24/12/2013 675.92p 675.93p 667.50p 672.50p 6730
23/12/2013 668.00p 676.00p 667.50p 671.00p 54337
20/12/2013 665.00p 668.50p 661.50p 668.00p 29637
19/12/2013 660.00p 669.00p 652.00p 662.00p 46204
18/12/2013 660.00p 660.00p 649.50p 652.00p 46854
17/12/2013 655.00p 660.49p 649.50p 649.50p 34296
16/12/2013 650.00p 660.49p 646.11p 654.00p 39431
13/12/2013 654.00p 657.00p 645.11p 653.00p 24005
12/12/2013 650.00p 656.89p 643.82p 651.75p 56456
11/12/2013 652.50p 658.00p 648.00p 654.00p 83892
10/12/2013 655.50p 664.50p 652.00p 652.00p 62419
09/12/2013 677.00p 677.00p 655.00p 664.50p 48217
06/12/2013 657.00p 662.11p 646.50p 655.00p 62125
05/12/2013 645.50p 656.39p 645.50p 649.50p 35113
04/12/2013 659.00p 663.89p 649.00p 649.00p 35512
03/12/2013 660.50p 670.18p 649.11p 655.00p 35566
02/12/2013 664.50p 673.50p 657.66p 659.50p 21155
29/11/2013 664.00p 675.00p 663.51p 664.00p 16526
28/11/2013 664.00p 675.00p 664.00p 664.00p 11388
27/11/2013 666.01p 672.57p 666.01p 670.50p 16641
26/11/2013 672.00p 672.00p 663.01p 668.75p 12425
25/11/2013 667.00p 672.00p 656.51p 665.00p 38838
22/11/2013 665.00p 667.00p 658.00p 658.00p 22423
21/11/2013 660.50p 664.50p 652.68p 655.00p 9717
20/11/2013 651.50p 665.00p 651.50p 654.50p 26086
19/11/2013 654.00p 668.00p 650.00p 656.00p 17093
18/11/2013 660.00p 669.50p 650.00p 650.00p 47289
15/11/2013 669.00p 674.00p 662.00p 662.00p 30215
14/11/2013 674.00p 674.00p 661.00p 663.00p 9868
13/11/2013 663.00p 672.04p 661.00p 661.00p 27029
12/11/2013 672.00p 674.00p 665.00p 668.00p 21631
11/11/2013 665.00p 670.89p 660.61p 666.50p 18298
08/11/2013 655.00p 663.00p 647.01p 659.25p 21094
07/11/2013 672.50p 677.00p 654.00p 654.00p 29695
06/11/2013 675.00p 682.38p 667.00p 671.50p 36348
05/11/2013 668.00p 680.00p 667.00p 667.00p 45346
04/11/2013 663.50p 677.00p 663.50p 671.50p 31407
01/11/2013 665.50p 669.99p 659.00p 665.00p 28641
31/10/2013 668.50p 668.50p 660.00p 661.00p 38926
30/10/2013 670.00p 674.00p 656.61p 665.00p 23423
29/10/2013 667.50p 669.99p 660.00p 664.00p 49945
28/10/2013 665.00p 667.50p 655.50p 661.25p 17728
25/10/2013 655.00p 665.00p 655.00p 665.00p 19908
24/10/2013 660.00p 665.00p 654.00p 659.50p 31132
23/10/2013 655.00p 662.00p 654.00p 654.00p 30108
22/10/2013 650.00p 670.40p 628.63p 657.00p 95464
21/10/2013 669.50p 670.00p 657.05p 661.25p 40886
18/10/2013 669.50p 670.00p 655.00p 664.00p 7095
17/10/2013 670.00p 672.50p 655.00p 655.00p 24623
16/10/2013 670.00p 670.00p 657.40p 662.50p 13008
15/10/2013 669.00p 670.00p 661.37p 664.00p 23695
14/10/2013 667.00p 667.00p 656.00p 656.00p 14705
11/10/2013 660.00p 669.50p 652.00p 663.00p 20206
10/10/2013 651.00p 659.50p 651.00p 652.00p 35807
09/10/2013 663.49p 663.85p 655.50p 655.50p 10943
08/10/2013 661.00p 670.00p 661.00p 662.50p 11800
07/10/2013 669.00p 669.00p 660.00p 665.00p 20888
04/10/2013 664.50p 670.00p 660.00p 660.00p 16213
03/10/2013 668.49p 670.00p 660.00p 660.00p 10409
02/10/2013 670.00p 670.00p 660.00p 660.00p 15295
01/10/2013 671.00p 675.50p 660.00p 660.00p 16694
30/09/2013 665.00p 670.00p 660.00p 660.00p 21131
27/09/2013 666.51p 679.50p 665.00p 665.00p 13155
26/09/2013 676.00p 679.50p 666.90p 672.50p 5559
25/09/2013 666.54p 680.00p 666.54p 677.00p 12430
24/09/2013 677.00p 679.50p 663.83p 677.00p 24740
23/09/2013 676.50p 680.00p 666.45p 678.00p 20850
20/09/2013 679.00p 682.50p 665.11p 682.50p 23810
19/09/2013 678.00p 680.00p 667.92p 677.00p 35203
18/09/2013 668.00p 676.00p 662.00p 662.00p 16271
17/09/2013 661.50p 677.00p 661.50p 669.00p 19712
16/09/2013 661.50p 680.00p 658.00p 670.00p 42146
13/09/2013 673.00p 679.50p 663.00p 663.00p 12933
12/09/2013 678.00p 680.00p 664.00p 664.00p 15255
11/09/2013 664.00p 678.00p 664.00p 671.00p 17268
10/09/2013 670.00p 678.00p 660.00p 678.00p 25634
09/09/2013 665.00p 676.68p 660.00p 660.00p 32270
06/09/2013 670.90p 673.00p 664.00p 664.00p 17560
05/09/2013 670.00p 676.50p 663.00p 668.00p 16139
04/09/2013 670.00p 671.00p 663.00p 664.00p 19954
03/09/2013 672.78p 673.40p 664.56p 669.00p 10357
02/09/2013 673.50p 673.50p 665.00p 669.50p 17802
30/08/2013 670.00p 673.61p 663.00p 667.50p 28448
29/08/2013 667.00p 674.06p 664.00p 669.00p 24831
28/08/2013 658.00p 665.00p 657.00p 662.50p 27909
27/08/2013 655.00p 669.99p 655.00p 662.50p 57758
23/08/2013 665.00p 673.49p 653.11p 662.50p 34066
22/08/2013 659.00p 663.49p 652.50p 656.75p 14313
21/08/2013 655.00p 659.40p 650.00p 657.00p 17288
20/08/2013 666.00p 666.00p 650.00p 650.00p 28123
19/08/2013 660.00p 668.00p 655.54p 663.00p 28405
16/08/2013 671.00p 671.00p 661.25p 663.50p 23559
15/08/2013 685.00p 688.49p 665.00p 665.00p 23437
14/08/2013 685.00p 689.50p 676.00p 682.50p 29094
13/08/2013 685.00p 688.89p 677.00p 682.50p 16804
12/08/2013 682.00p 683.89p 677.00p 677.00p 15673
09/08/2013 675.00p 681.56p 668.00p 679.50p 28031
08/08/2013 675.00p 685.00p 675.00p 677.50p 20208
07/08/2013 685.00p 710.00p 675.00p 680.00p 45229
06/08/2013 698.00p 699.99p 685.00p 687.50p 17598
05/08/2013 691.00p 705.00p 691.00p 696.50p 27948
02/08/2013 690.00p 706.50p 690.00p 705.00p 25019
01/08/2013 687.00p 706.50p 687.00p 706.50p 10103
31/07/2013 704.50p 704.50p 686.91p 694.75p 26481
30/07/2013 705.00p 705.00p 689.75p 691.00p 46640
29/07/2013 705.00p 710.00p 696.00p 700.00p 11282
26/07/2013 705.00p 705.00p 695.00p 698.75p 12439
25/07/2013 701.00p 710.00p 695.00p 700.00p 19387
24/07/2013 708.00p 721.00p 701.00p 701.00p 24975
23/07/2013 707.99p 708.00p 702.11p 704.50p 25987
22/07/2013 707.50p 708.00p 702.00p 704.25p 19358
19/07/2013 708.00p 708.00p 703.00p 708.00p 10548
18/07/2013 709.00p 712.00p 696.94p 707.00p 28726
17/07/2013 707.00p 713.99p 704.00p 704.00p 30743
16/07/2013 708.00p 714.00p 706.00p 706.00p 10356
15/07/2013 710.00p 714.00p 704.20p 706.50p 29907
12/07/2013 719.50p 719.50p 698.00p 705.75p 25985
11/07/2013 706.00p 708.50p 695.00p 705.50p 26184
10/07/2013 691.50p 695.00p 686.59p 695.00p 21849
09/07/2013 679.00p 695.00p 679.00p 694.00p 36076
08/07/2013 684.00p 687.51p 675.00p 684.50p 35415
05/07/2013 670.00p 684.00p 657.00p 684.00p 35281
04/07/2013 650.00p 666.50p 642.00p 660.50p 55338
03/07/2013 648.00p 655.00p 636.30p 639.00p 23682
02/07/2013 652.00p 654.00p 636.70p 645.00p 40403
01/07/2013 643.40p 646.00p 635.00p 635.00p 23755
28/06/2013 645.00p 646.00p 638.00p 644.00p 28205
27/06/2013 640.00p 648.00p 637.00p 640.00p 19482
26/06/2013 635.00p 645.00p 635.00p 640.00p 18034
25/06/2013 643.00p 645.00p 635.25p 640.00p 15782

*Close Price adjusted for both dividends and splits