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
21/04/2010 372.00p 376.99p 369.70p 372.00p 15422
20/04/2010 366.00p 377.00p 366.00p 372.00p 12908
19/04/2010 370.50p 373.00p 369.50p 369.50p 7815
16/04/2010 370.50p 374.90p 367.60p 370.50p 6290
15/04/2010 374.00p 374.90p 367.60p 370.50p 15238
14/04/2010 364.00p 374.00p 364.00p 374.00p 16940
13/04/2010 363.00p 369.40p 362.00p 362.50p 9023
12/04/2010 370.00p 370.00p 363.00p 366.00p 10893
09/04/2010 363.00p 369.00p 363.00p 366.00p 15833
08/04/2010 365.00p 370.90p 362.25p 366.50p 16739
07/04/2010 374.50p 374.50p 367.50p 374.50p 9897
06/04/2010 370.00p 376.00p 367.01p 371.00p 43556
01/04/2010 376.00p 376.00p 369.01p 372.00p 22571
31/03/2010 378.00p 379.00p 370.51p 374.00p 14607
30/03/2010 376.00p 379.99p 372.00p 375.25p 16077
29/03/2010 372.00p 380.00p 372.00p 376.00p 11771
26/03/2010 375.00p 380.00p 371.00p 376.00p 6594
25/03/2010 372.00p 376.80p 367.20p 375.00p 6920
24/03/2010 377.00p 377.00p 366.20p 372.00p 23786
23/03/2010 375.50p 375.50p 366.20p 375.50p 5637
22/03/2010 375.50p 375.50p 366.95p 370.75p 33693
19/03/2010 370.00p 375.50p 367.00p 375.50p 13356
18/03/2010 365.00p 372.00p 364.00p 372.00p 2088
17/03/2010 369.75p 370.49p 361.66p 367.50p 28107
16/03/2010 357.00p 371.50p 357.00p 362.00p 26760
15/03/2010 364.00p 364.00p 354.30p 357.00p 8638
12/03/2010 360.00p 363.00p 354.00p 354.00p 5394
11/03/2010 358.00p 358.00p 350.50p 350.50p 25410
10/03/2010 349.00p 357.00p 349.00p 349.00p 34541
09/03/2010 349.00p 353.00p 342.45p 350.00p 41880
08/03/2010 346.00p 349.25p 341.00p 343.00p 44297
05/03/2010 346.00p 346.00p 341.50p 345.00p 36453
04/03/2010 340.00p 343.00p 338.99p 343.00p 2502
03/03/2010 338.00p 339.25p 332.00p 332.00p 18386
02/03/2010 336.00p 336.00p 329.01p 334.50p 13275
01/03/2010 334.00p 336.00p 329.25p 336.00p 10029
26/02/2010 326.50p 330.30p 323.20p 327.50p 3170
25/02/2010 327.00p 327.50p 325.00p 326.50p 28901
24/02/2010 327.75p 331.50p 324.10p 329.50p 17452
23/02/2010 322.50p 331.50p 322.50p 327.75p 7355
22/02/2010 322.50p 329.00p 322.50p 322.50p 12612
19/02/2010 316.25p 329.00p 316.25p 322.00p 28719
18/02/2010 313.00p 322.00p 313.00p 319.00p 62097
17/02/2010 315.25p 316.00p 313.00p 313.00p 20077
16/02/2010 313.00p 313.00p 308.70p 313.00p 7481
15/02/2010 306.00p 311.75p 306.00p 308.00p 4373
12/02/2010 306.00p 309.80p 306.00p 306.00p 6825
11/02/2010 306.00p 312.00p 306.00p 306.00p 6980
10/02/2010 311.50p 311.50p 304.00p 304.00p 16364
09/02/2010 305.50p 307.75p 303.50p 307.75p 6345
08/02/2010 303.00p 308.00p 303.00p 305.50p 30441
05/02/2010 302.00p 308.00p 301.50p 301.50p 21814
04/02/2010 302.00p 308.00p 302.00p 302.75p 12746
03/02/2010 310.50p 310.50p 302.00p 309.50p 22304
02/02/2010 308.50p 310.50p 303.00p 303.00p 6240
01/02/2010 303.00p 307.38p 303.00p 306.50p 2473
29/01/2010 307.25p 309.49p 303.00p 303.00p 7294
28/01/2010 300.00p 307.00p 300.00p 304.00p 6962
27/01/2010 299.00p 307.00p 299.00p 303.50p 6408
26/01/2010 302.00p 308.99p 302.00p 306.00p 6647
25/01/2010 308.50p 313.99p 307.50p 310.25p 2868
22/01/2010 308.50p 314.99p 308.50p 308.50p 9992
21/01/2010 313.00p 318.00p 311.00p 311.50p 13882
20/01/2010 310.00p 319.49p 310.00p 316.75p 3888
19/01/2010 315.00p 318.24p 311.50p 316.50p 13741
18/01/2010 310.00p 318.24p 310.00p 315.00p 1509
15/01/2010 314.25p 316.75p 310.00p 310.00p 57853
14/01/2010 313.25p 317.74p 309.50p 309.50p 29897
13/01/2010 312.00p 317.49p 312.00p 314.75p 8207
12/01/2010 312.00p 319.00p 312.00p 312.00p 8018
11/01/2010 308.00p 318.30p 308.00p 315.50p 33726
08/01/2010 312.00p 313.00p 311.50p 311.50p 3832
07/01/2010 300.00p 312.00p 300.00p 305.00p 20564
06/01/2010 304.00p 310.00p 304.00p 307.00p 8304
05/01/2010 304.00p 310.00p 304.00p 310.00p 10224
04/01/2010 304.50p 307.25p 304.50p 307.25p 2530
31/12/2009 306.50p 306.90p 301.10p 304.50p 3903
30/12/2009 305.50p 306.99p 300.00p 306.50p 15664
29/12/2009 302.50p 305.50p 302.50p 305.50p 549
24/12/2009 301.00p 302.50p 296.08p 302.50p 12002
23/12/2009 296.00p 300.88p 292.12p 296.50p 11604
22/12/2009 294.00p 295.88p 291.57p 294.00p 13585
21/12/2009 282.00p 291.00p 282.00p 290.00p 22100
18/12/2009 283.00p 289.70p 283.00p 284.00p 4810
17/12/2009 288.00p 289.99p 288.00p 289.00p 273
16/12/2009 289.00p 289.00p 284.04p 288.00p 20213
15/12/2009 285.25p 289.00p 283.00p 286.00p 8500
14/12/2009 281.00p 288.99p 281.00p 285.25p 4834
11/12/2009 277.00p 281.99p 277.00p 279.50p 739
10/12/2009 276.50p 279.99p 274.00p 277.00p 286
09/12/2009 270.00p 280.00p 270.00p 276.50p 30724
08/12/2009 275.50p 280.63p 270.00p 270.00p 40592
07/12/2009 281.50p 284.40p 275.50p 280.00p 16694
04/12/2009 283.00p 284.40p 275.60p 281.50p 6104
03/12/2009 281.00p 283.00p 275.60p 283.00p 9262
02/12/2009 278.25p 280.90p 275.60p 278.25p 3652
01/12/2009 280.25p 280.25p 275.25p 278.25p 8223
30/11/2009 276.50p 281.00p 276.50p 280.25p 5524
27/11/2009 279.00p 279.99p 273.51p 276.50p 6441
26/11/2009 281.00p 280.99p 277.51p 279.00p 970
25/11/2009 281.00p 281.00p 278.00p 281.00p 4087
24/11/2009 280.25p 280.25p 271.95p 280.25p 4413
23/11/2009 280.00p 280.17p 272.95p 280.00p 4332
20/11/2009 273.00p 280.00p 272.00p 276.00p 3496
19/11/2009 277.00p 280.00p 273.00p 273.00p 10785
18/11/2009 284.00p 284.00p 277.00p 281.00p 9400
17/11/2009 277.00p 284.00p 277.00p 284.00p 10196
16/11/2009 280.00p 287.55p 278.50p 278.50p 16508
13/11/2009 291.00p 291.00p 278.90p 281.00p 10399
12/11/2009 290.50p 294.80p 288.10p 292.50p 7257
11/11/2009 293.00p 293.00p 288.10p 290.50p 12213
10/11/2009 288.00p 290.50p 288.00p 290.50p 5667
09/11/2009 290.00p 290.00p 288.00p 288.00p 12927
06/11/2009 290.00p 290.00p 288.00p 289.50p 9935
05/11/2009 293.00p 293.00p 287.50p 287.50p 893
04/11/2009 291.50p 293.00p 291.50p 293.00p 1872
03/11/2009 293.00p 293.00p 291.50p 291.50p 13439
02/11/2009 296.50p 296.50p 294.75p 294.75p 1314
30/10/2009 300.00p 300.00p 296.50p 296.50p 19186
29/10/2009 301.00p 301.00p 300.00p 300.00p 18747
28/10/2009 307.00p 307.00p 305.00p 306.50p 7478
27/10/2009 314.00p 314.00p 314.00p 314.00p 8777
26/10/2009 312.50p 312.50p 312.50p 312.50p 69
23/10/2009 313.50p 313.50p 312.50p 312.50p 1405
22/10/2009 318.50p 318.50p 313.50p 313.50p 2007
21/10/2009 318.50p 318.50p 318.50p 318.50p 13525
20/10/2009 318.75p 318.75p 318.50p 318.50p 2255
19/10/2009 320.00p 320.00p 318.75p 318.75p 3912
16/10/2009 322.00p 322.00p 316.25p 318.75p 8823
15/10/2009 316.25p 318.75p 316.25p 318.75p 7047
14/10/2009 315.00p 316.25p 313.00p 316.25p 5996
13/10/2009 308.00p 314.00p 308.00p 314.00p 11151
12/10/2009 315.50p 315.50p 315.50p 315.50p 9261
09/10/2009 305.25p 310.00p 305.25p 310.00p 5740
08/10/2009 304.00p 305.25p 304.00p 305.25p 11642
07/10/2009 305.50p 305.75p 305.50p 305.75p 3491
06/10/2009 309.00p 309.00p 301.00p 305.50p 14480
05/10/2009 301.00p 304.50p 301.00p 304.50p 7578
02/10/2009 301.00p 301.00p 301.00p 301.00p 4794
01/10/2009 307.75p 307.75p 307.50p 307.50p 1030
30/09/2009 311.25p 311.25p 307.75p 307.75p 11710
29/09/2009 311.25p 311.25p 311.25p 311.25p 8336
28/09/2009 305.75p 305.75p 305.75p 305.75p 4863
25/09/2009 305.75p 305.75p 305.75p 305.75p 5555
24/09/2009 307.00p 307.00p 305.75p 305.75p 573
23/09/2009 306.25p 307.00p 306.25p 307.00p 5407
22/09/2009 306.25p 306.25p 306.25p 306.25p 2146
21/09/2009 303.00p 306.25p 303.00p 306.25p 1867

*Close Price adjusted for both dividends and splits