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
18/11/2011 412.00p 420.75p 407.01p 414.00p 4820
17/11/2011 414.00p 422.00p 409.25p 415.00p 7447
16/11/2011 419.50p 419.50p 412.00p 415.50p 10986
15/11/2011 418.75p 421.99p 411.50p 415.00p 4360
14/11/2011 418.00p 422.00p 415.50p 415.50p 8838
11/11/2011 415.99p 420.00p 408.00p 408.00p 6667
10/11/2011 411.75p 412.74p 405.50p 411.00p 10704
09/11/2011 427.50p 427.50p 417.50p 417.50p 2101
08/11/2011 415.00p 427.50p 415.00p 419.12p 10766
07/11/2011 410.00p 413.12p 409.00p 413.12p 10830
04/11/2011 422.00p 422.00p 412.26p 412.50p 2342
03/11/2011 410.50p 418.00p 410.50p 416.50p 11455
02/11/2011 406.60p 420.00p 406.60p 420.00p 971
01/11/2011 410.00p 416.00p 405.00p 416.00p 4645
31/10/2011 416.00p 425.99p 414.01p 420.00p 3741
28/10/2011 422.00p 426.00p 414.00p 426.00p 7715
27/10/2011 417.49p 420.25p 416.00p 416.00p 2746
26/10/2011 408.90p 410.35p 401.51p 406.00p 3154
25/10/2011 410.00p 415.00p 400.00p 400.00p 24620
24/10/2011 402.75p 407.00p 394.10p 405.00p 18714
21/10/2011 397.95p 397.95p 392.00p 396.00p 5316
20/10/2011 395.00p 401.74p 390.00p 390.00p 8856
19/10/2011 400.50p 400.50p 395.92p 398.50p 7407
18/10/2011 390.00p 401.00p 390.00p 395.62p 24862
17/10/2011 400.00p 406.00p 393.00p 398.50p 7864
14/10/2011 395.00p 395.00p 387.35p 390.00p 2957
13/10/2011 391.75p 391.75p 384.00p 384.00p 11878
12/10/2011 388.50p 391.00p 385.16p 390.50p 24492
11/10/2011 381.00p 388.50p 381.00p 386.00p 35058
10/10/2011 378.00p 381.00p 377.00p 379.50p 35223
07/10/2011 374.00p 379.99p 372.00p 372.00p 25557
06/10/2011 381.50p 382.00p 375.26p 379.00p 19424
05/10/2011 375.00p 381.74p 371.76p 375.00p 7639
04/10/2011 365.00p 368.00p 361.50p 361.50p 14787
03/10/2011 375.00p 380.00p 369.00p 380.00p 21159
30/09/2011 378.00p 384.75p 378.00p 384.75p 5898
29/09/2011 379.99p 379.99p 379.63p 379.63p 580
28/09/2011 390.00p 390.00p 381.00p 385.00p 7138
27/09/2011 385.00p 390.00p 377.00p 383.00p 7211
26/09/2011 375.00p 380.00p 361.50p 377.50p 6010
23/09/2011 371.00p 371.00p 367.00p 370.50p 3536
22/09/2011 383.00p 384.00p 377.00p 377.00p 6619
21/09/2011 390.00p 394.74p 385.00p 390.00p 9706
20/09/2011 390.50p 394.50p 386.75p 390.37p 8504
19/09/2011 384.00p 389.74p 384.00p 385.50p 888
16/09/2011 389.00p 389.00p 383.00p 383.00p 2382
15/09/2011 385.00p 390.00p 385.00p 390.00p 7814
14/09/2011 379.00p 384.63p 378.50p 378.50p 5561
13/09/2011 369.25p 379.00p 369.25p 379.00p 24258
12/09/2011 375.00p 375.00p 367.16p 370.50p 24201
09/09/2011 377.00p 382.50p 377.00p 377.50p 5786
08/09/2011 380.00p 384.00p 380.00p 381.38p 10752
07/09/2011 378.00p 379.49p 364.50p 375.62p 9433
06/09/2011 367.75p 371.49p 363.00p 363.00p 1365
05/09/2011 370.00p 375.00p 364.00p 369.00p 9819
02/09/2011 378.50p 384.00p 376.00p 384.00p 17036
01/09/2011 384.75p 385.00p 369.00p 382.87p 46888
31/08/2011 370.00p 383.74p 360.25p 379.00p 26318
30/08/2011 360.00p 367.00p 360.00p 364.50p 6233
26/08/2011 353.00p 359.00p 340.00p 357.00p 83337
25/08/2011 364.00p 364.00p 356.50p 358.75p 16448
24/08/2011 360.25p 366.00p 355.50p 355.50p 47070
23/08/2011 368.00p 374.06p 357.01p 365.00p 6627
22/08/2011 361.25p 367.75p 361.00p 364.00p 14328
19/08/2011 351.50p 364.00p 349.00p 364.00p 16136
18/08/2011 380.00p 387.00p 364.00p 364.50p 26475
17/08/2011 384.00p 387.75p 384.00p 384.00p 6637
16/08/2011 373.00p 387.25p 372.00p 380.00p 18800
15/08/2011 388.00p 388.00p 382.38p 382.38p 4020
12/08/2011 382.25p 387.00p 377.51p 387.00p 10603
11/08/2011 380.75p 387.00p 372.25p 383.00p 72387
10/08/2011 376.25p 385.00p 370.00p 375.50p 42852
09/08/2011 365.00p 369.00p 349.76p 368.62p 42543
08/08/2011 360.25p 382.50p 360.00p 367.00p 19550
05/08/2011 395.00p 411.00p 380.00p 380.00p 22932
04/08/2011 411.25p 412.49p 398.76p 411.00p 25470
03/08/2011 405.50p 414.50p 403.00p 409.00p 18224
02/08/2011 419.75p 421.31p 413.00p 416.75p 18091
01/08/2011 421.50p 425.00p 418.00p 425.00p 7648
29/07/2011 423.25p 427.25p 413.50p 419.50p 27992
28/07/2011 419.00p 425.00p 418.50p 423.00p 46782
27/07/2011 425.00p 427.94p 422.25p 425.50p 5545
26/07/2011 434.00p 434.00p 428.00p 432.12p 21196
25/07/2011 437.00p 439.38p 434.88p 435.00p 26791
22/07/2011 449.00p 454.37p 437.00p 437.00p 35584
21/07/2011 451.00p 453.50p 447.00p 447.00p 44417
20/07/2011 452.00p 456.00p 448.50p 453.50p 16155
19/07/2011 444.00p 455.50p 444.00p 455.50p 7014
18/07/2011 448.00p 450.50p 443.00p 443.00p 7793
15/07/2011 450.25p 458.00p 449.00p 453.38p 8146
14/07/2011 462.74p 462.74p 450.25p 455.63p 13186
13/07/2011 461.75p 463.00p 458.00p 463.00p 10282
12/07/2011 455.00p 461.00p 450.76p 461.00p 38848
11/07/2011 462.75p 462.75p 457.96p 461.75p 3507
08/07/2011 465.00p 468.00p 456.25p 462.00p 15543
07/07/2011 449.75p 470.00p 449.75p 470.00p 24752
06/07/2011 448.00p 449.50p 445.31p 446.50p 13560
05/07/2011 445.00p 447.50p 443.75p 447.50p 22375
04/07/2011 442.99p 443.99p 439.21p 442.37p 7493
01/07/2011 439.00p 444.00p 435.99p 444.00p 7201
30/06/2011 429.75p 433.87p 429.75p 433.87p 575
29/06/2011 439.50p 439.75p 425.00p 425.00p 78813
28/06/2011 433.50p 437.75p 433.00p 434.00p 34014
27/06/2011 429.75p 435.00p 427.11p 432.00p 7421
24/06/2011 425.00p 432.00p 424.75p 432.00p 32034
23/06/2011 425.00p 425.00p 421.25p 425.00p 9801
22/06/2011 425.00p 432.00p 423.25p 432.00p 8919
21/06/2011 419.75p 425.00p 419.75p 425.00p 12400
20/06/2011 415.75p 418.74p 415.25p 415.25p 8146
17/06/2011 420.75p 423.00p 415.00p 421.50p 8908
16/06/2011 421.25p 422.60p 415.51p 418.87p 29721
15/06/2011 430.47p 433.99p 425.97p 429.87p 16834
14/06/2011 435.00p 440.00p 432.00p 432.38p 6034
13/06/2011 440.25p 440.40p 435.00p 438.00p 9108
10/06/2011 446.00p 450.00p 440.25p 444.00p 21627
09/06/2011 450.75p 451.89p 446.00p 449.13p 19746
08/06/2011 447.00p 451.25p 447.00p 449.00p 2828
07/06/2011 447.50p 451.89p 447.25p 449.75p 4659
06/06/2011 458.00p 458.00p 447.25p 447.25p 557
03/06/2011 452.25p 458.25p 452.25p 455.25p 11004
02/06/2011 452.75p 458.75p 452.75p 455.25p 4330
01/06/2011 461.25p 461.25p 452.25p 461.25p 4773
31/05/2011 454.50p 460.00p 451.25p 460.00p 27798
27/05/2011 452.90p 455.00p 452.90p 454.75p 4872
26/05/2011 454.75p 455.00p 446.00p 449.63p 2644
25/05/2011 454.75p 454.75p 444.00p 444.00p 6451
24/05/2011 453.00p 456.60p 448.00p 448.00p 5776
23/05/2011 442.50p 451.70p 442.00p 444.00p 5286
20/05/2011 452.70p 453.00p 449.50p 453.00p 2040
19/05/2011 456.75p 457.00p 451.25p 453.63p 5396
18/05/2011 447.00p 455.75p 447.00p 450.00p 3002
17/05/2011 451.25p 457.75p 450.00p 450.87p 8780
16/05/2011 458.01p 462.75p 457.00p 457.00p 3119
13/05/2011 459.00p 467.50p 458.93p 459.50p 67347
12/05/2011 463.00p 468.00p 458.00p 462.75p 14357
11/05/2011 457.00p 475.00p 457.00p 465.00p 7110
10/05/2011 457.00p 468.50p 451.42p 468.50p 12201
09/05/2011 448.00p 456.75p 448.00p 452.50p 8044
06/05/2011 448.00p 456.00p 448.00p 452.00p 5902
05/05/2011 452.75p 456.00p 449.01p 452.00p 5789
04/05/2011 453.99p 454.00p 446.26p 449.63p 6071
03/05/2011 452.75p 452.75p 446.00p 448.37p 11819
28/04/2011 446.00p 453.75p 446.00p 448.37p 12638
27/04/2011 454.00p 454.00p 446.12p 449.63p 14174
26/04/2011 450.50p 454.00p 445.00p 449.50p 7042
21/04/2011 452.00p 454.54p 448.00p 450.50p 17016
20/04/2011 450.50p 450.54p 446.00p 449.25p 5508
19/04/2011 452.23p 452.75p 449.37p 449.50p 33108
18/04/2011 452.00p 465.00p 449.38p 449.38p 6489
15/04/2011 464.00p 464.00p 453.00p 457.75p 21399
14/04/2011 464.00p 464.00p 453.60p 458.00p 5454
13/04/2011 455.25p 464.00p 454.97p 458.37p 19880
12/04/2011 462.00p 465.00p 458.50p 458.50p 7809
11/04/2011 465.00p 472.00p 464.60p 466.50p 7825
08/04/2011 473.00p 475.00p 466.00p 469.00p 5920
07/04/2011 475.00p 481.00p 472.00p 476.00p 17987
06/04/2011 470.00p 475.00p 464.25p 472.50p 21323
05/04/2011 469.00p 469.00p 457.00p 462.50p 11391
04/04/2011 462.00p 470.00p 453.00p 463.50p 12068
01/04/2011 450.00p 462.75p 450.00p 453.00p 19678
31/03/2011 450.00p 462.00p 450.00p 454.25p 21464
30/03/2011 455.00p 458.99p 448.31p 453.50p 8502
29/03/2011 446.00p 455.00p 446.00p 451.00p 20061
28/03/2011 446.00p 452.50p 440.00p 452.50p 6290
25/03/2011 446.00p 447.28p 438.50p 442.25p 15497
24/03/2011 437.00p 442.00p 434.00p 442.00p 40914
23/03/2011 434.00p 437.00p 431.00p 437.00p 6515
22/03/2011 427.75p 434.00p 419.25p 430.00p 9948
21/03/2011 418.25p 428.00p 418.25p 419.00p 21389
18/03/2011 428.00p 428.00p 418.00p 418.00p 6181
17/03/2011 418.00p 425.00p 418.00p 418.00p 6716
16/03/2011 415.00p 423.00p 415.00p 420.13p 12245
15/03/2011 417.00p 420.00p 413.00p 416.13p 12920
14/03/2011 431.00p 431.99p 426.00p 428.50p 6506
11/03/2011 427.00p 432.00p 425.70p 428.50p 12575
10/03/2011 428.00p 437.00p 428.00p 432.50p 6342
09/03/2011 429.00p 438.00p 429.00p 433.00p 7411
08/03/2011 438.00p 438.00p 433.00p 433.00p 10342
07/03/2011 433.00p 440.00p 430.00p 432.50p 11348
04/03/2011 434.00p 443.00p 434.00p 438.00p 5808
03/03/2011 442.25p 444.00p 437.00p 437.38p 6075
02/03/2011 442.25p 442.25p 438.00p 438.37p 10616
01/03/2011 436.00p 445.00p 440.00p 440.00p 6177
28/02/2011 438.00p 448.00p 434.50p 435.00p 23972
25/02/2011 445.00p 445.00p 438.00p 441.50p 6087
24/02/2011 438.00p 440.00p 434.00p 440.00p 18515
23/02/2011 445.00p 447.00p 438.00p 440.00p 20465
22/02/2011 440.00p 444.00p 438.25p 441.13p 13086
21/02/2011 442.00p 449.95p 441.00p 443.50p 4883
18/02/2011 445.00p 448.00p 442.00p 448.00p 8907
17/02/2011 449.00p 451.00p 443.00p 446.62p 28090
16/02/2011 448.00p 450.00p 445.00p 448.00p 51237
15/02/2011 448.99p 448.99p 448.00p 448.00p 8179
14/02/2011 446.00p 448.00p 439.90p 448.00p 9110
11/02/2011 442.00p 449.00p 441.00p 442.00p 52564
10/02/2011 449.00p 450.00p 442.92p 446.00p 51972
09/02/2011 450.00p 451.00p 445.02p 446.00p 19000
08/02/2011 454.00p 454.00p 447.02p 449.50p 12086
07/02/2011 440.00p 457.00p 435.00p 450.50p 28345
04/02/2011 430.00p 436.99p 430.00p 435.50p 5294

*Close Price adjusted for both dividends and splits