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
29/07/2020 950.00p 936.00p 928.35p 936.00p 2400
28/07/2020 950.00p 950.00p 930.00p 934.00p 10542
27/07/2020 940.00p 953.52p 934.00p 934.00p 8698
24/07/2020 942.00p 955.14p 942.00p 951.00p 4380
23/07/2020 948.00p 958.00p 942.00p 954.00p 37475
22/07/2020 942.00p 953.84p 940.00p 949.00p 19105
21/07/2020 942.00p 948.00p 940.00p 948.00p 12876
20/07/2020 944.00p 942.00p 940.02p 942.00p 1736
17/07/2020 944.00p 945.84p 932.04p 944.00p 1971
16/07/2020 932.00p 944.00p 932.00p 944.00p 1471
15/07/2020 920.00p 942.55p 902.16p 941.00p 23642
14/07/2020 920.00p 922.00p 902.00p 917.00p 13813
13/07/2020 928.00p 938.00p 914.14p 916.00p 11565
10/07/2020 928.00p 928.00p 910.46p 925.00p 5455
09/07/2020 932.00p 940.53p 916.00p 916.00p 6606
08/07/2020 946.00p 956.40p 933.44p 940.00p 8317
07/07/2020 952.00p 952.72p 944.00p 944.00p 7171
06/07/2020 950.00p 963.00p 950.00p 963.00p 2757
03/07/2020 950.00p 948.30p 942.00p 948.00p 4890
02/07/2020 950.00p 952.00p 928.00p 952.00p 11931
01/07/2020 942.00p 946.30p 938.00p 938.00p 32287
30/06/2020 942.00p 942.00p 932.18p 942.00p 10313
29/06/2020 928.00p 940.00p 906.59p 940.00p 25171
26/06/2020 922.00p 931.48p 916.00p 920.00p 8016
25/06/2020 948.00p 948.00p 914.00p 924.00p 9611
24/06/2020 952.00p 954.46p 930.00p 940.00p 10564
23/06/2020 952.00p 959.30p 950.00p 950.00p 65591
22/06/2020 960.00p 962.80p 960.00p 960.00p 2779
19/06/2020 962.00p 980.00p 960.00p 980.00p 9255
18/06/2020 940.00p 950.00p 931.24p 950.00p 18359
17/06/2020 956.00p 956.00p 942.46p 947.00p 5901
16/06/2020 910.00p 960.00p 910.00p 949.00p 27196
15/06/2020 900.00p 908.00p 868.00p 908.00p 14627
12/06/2020 920.00p 924.80p 900.00p 900.00p 9544
11/06/2020 960.00p 960.88p 928.00p 930.00p 22088
10/06/2020 966.00p 967.76p 956.00p 964.00p 19618
09/06/2020 972.00p 974.32p 967.90p 968.00p 26640
08/06/2020 976.00p 988.00p 970.10p 988.00p 33382
05/06/2020 934.00p 970.00p 931.24p 970.00p 90936
04/06/2020 936.00p 937.76p 926.00p 926.00p 12523
03/06/2020 942.00p 944.72p 929.80p 938.00p 21616
02/06/2020 942.00p 948.00p 928.72p 933.00p 12999
01/06/2020 930.00p 944.00p 913.98p 944.00p 25554
01/06/2020 930.00p 944.00p 913.98p 944.00p 25554
01/06/2020 930.00p 944.00p 913.98p 944.00p 25554
29/05/2020 912.00p 924.01p 900.00p 917.00p 45319
28/05/2020 928.00p 930.00p 897.74p 921.00p 5442
27/05/2020 896.00p 920.00p 894.00p 920.00p 16561
26/05/2020 858.00p 889.10p 842.00p 888.00p 30352
25/05/2020 838.00p 856.00p 824.00p 856.00p 27554
22/05/2020 838.00p 856.00p 824.00p 856.00p 59954
21/05/2020 858.00p 858.00p 826.92p 838.00p 11830
20/05/2020 840.00p 854.00p 826.34p 854.00p 24278
19/05/2020 824.00p 853.31p 829.60p 843.00p 8255
18/05/2020 824.00p 854.00p 796.00p 852.00p 19709
15/05/2020 810.00p 820.00p 804.80p 812.00p 7100
14/05/2020 812.00p 820.93p 790.00p 800.00p 27623
13/05/2020 850.00p 850.00p 818.00p 838.00p 9957
12/05/2020 852.00p 861.00p 845.08p 861.00p 9812
11/05/2020 840.00p 860.00p 840.00p 850.00p 23988
08/05/2020 830.00p 838.80p 815.40p 835.00p 8105
07/05/2020 830.00p 838.80p 815.40p 835.00p 8105
06/05/2020 840.00p 840.00p 832.79p 840.00p 580
05/05/2020 838.00p 838.00p 809.51p 822.00p 8132
04/05/2020 832.00p 826.00p 804.00p 819.00p 4828
01/05/2020 832.00p 840.00p 812.00p 840.00p 18812
30/04/2020 862.00p 862.00p 844.00p 850.00p 9725
29/04/2020 838.00p 864.00p 824.70p 864.00p 22107
28/04/2020 818.00p 840.00p 790.00p 820.00p 21191
27/04/2020 810.00p 816.00p 781.50p 804.00p 9800
24/04/2020 792.00p 794.00p 780.48p 794.00p 4354
23/04/2020 782.00p 799.00p 780.40p 799.00p 62737
22/04/2020 780.00p 798.16p 778.96p 788.00p 14361
21/04/2020 786.00p 790.00p 778.06p 790.00p 9721
20/04/2020 792.00p 811.76p 788.00p 788.00p 18668
17/04/2020 812.00p 813.44p 793.60p 804.00p 63519
16/04/2020 792.00p 801.92p 776.18p 791.00p 9941
15/04/2020 792.00p 802.46p 778.00p 794.00p 42113
14/04/2020 812.00p 813.95p 794.42p 806.00p 17683
09/04/2020 786.00p 808.00p 775.77p 804.00p 10734
08/04/2020 788.00p 788.00p 754.34p 788.00p 8387
07/04/2020 774.00p 796.00p 758.22p 772.00p 14746
06/04/2020 758.00p 760.00p 735.47p 746.00p 14229
03/04/2020 730.00p 741.00p 730.00p 732.00p 15836
02/04/2020 754.00p 754.00p 729.00p 740.00p 54949
01/04/2020 770.00p 770.00p 730.00p 740.00p 13678
31/03/2020 776.00p 776.00p 742.00p 776.00p 18017
30/03/2020 740.00p 768.48p 738.05p 744.00p 20601
27/03/2020 744.00p 770.08p 744.00p 744.00p 9205
26/03/2020 716.00p 770.00p 716.00p 766.00p 46362
25/03/2020 710.00p 730.05p 700.35p 720.00p 34158
24/03/2020 680.00p 710.00p 654.26p 700.00p 31978
23/03/2020 656.00p 686.00p 652.00p 653.00p 12750
20/03/2020 678.00p 704.60p 654.00p 654.00p 14309
19/03/2020 678.00p 678.00p 644.00p 657.00p 21021
18/03/2020 678.00p 678.00p 648.00p 678.00p 53414
17/03/2020 720.00p 750.24p 654.00p 700.00p 46292
16/03/2020 724.00p 760.32p 690.00p 710.00p 20772
13/03/2020 780.00p 793.60p 751.89p 769.00p 8415
12/03/2020 820.00p 821.92p 770.00p 780.00p 13309
11/03/2020 850.00p 897.14p 840.00p 840.00p 17492
10/03/2020 862.00p 898.00p 862.00p 878.00p 9682
09/03/2020 896.00p 917.50p 861.90p 879.00p 14175
06/03/2020 990.00p 990.00p 954.00p 962.00p 11902
05/03/2020 1,015.00p 1,028.30p 988.00p 992.00p 41980
04/03/2020 1,035.00p 1,045.00p 1,010.00p 1,010.00p 34960
03/03/2020 1,050.00p 1,062.00p 1,030.00p 1,037.50p 14889
02/03/2020 1,050.00p 1,050.00p 1,010.00p 1,030.00p 12002
28/02/2020 1,030.00p 1,038.87p 1,010.00p 1,022.50p 9638
27/02/2020 1,095.00p 1,095.00p 1,048.76p 1,060.00p 20094
26/02/2020 1,110.00p 1,115.00p 1,085.00p 1,115.00p 26214
25/02/2020 1,140.00p 1,151.00p 1,120.00p 1,120.00p 19229
24/02/2020 1,180.00p 1,184.40p 1,140.00p 1,147.50p 15163
21/02/2020 1,190.00p 1,190.00p 1,180.00p 1,185.00p 8368
20/02/2020 1,190.00p 1,200.00p 1,185.00p 1,197.50p 7065
19/02/2020 1,170.00p 1,190.00p 1,170.15p 1,190.00p 4512
18/02/2020 1,170.00p 1,180.00p 1,170.00p 1,177.50p 14978
17/02/2020 1,175.00p 1,188.30p 1,170.00p 1,180.00p 10565
14/02/2020 1,180.00p 1,183.30p 1,160.00p 1,170.00p 13366
13/02/2020 1,170.00p 1,174.43p 1,155.00p 1,165.00p 11330
12/02/2020 1,180.00p 1,180.00p 1,155.00p 1,170.00p 8241
11/02/2020 1,160.00p 1,175.00p 1,155.00p 1,175.00p 29212
10/02/2020 1,170.00p 1,170.00p 1,145.00p 1,155.00p 25269
07/02/2020 1,160.00p 1,169.00p 1,150.00p 1,162.50p 15862
06/02/2020 1,150.00p 1,170.00p 1,146.00p 1,170.00p 13086
05/02/2020 1,140.00p 1,150.00p 1,115.00p 1,150.00p 6820
04/02/2020 1,120.00p 1,138.95p 1,116.00p 1,120.00p 5761
03/02/2020 1,090.00p 1,125.00p 1,090.00p 1,125.00p 14117
31/01/2020 1,120.00p 1,133.50p 1,105.00p 1,105.00p 15592
30/01/2020 1,120.00p 1,143.00p 1,115.00p 1,115.00p 7845
29/01/2020 1,140.00p 1,144.47p 1,125.15p 1,140.00p 6529
28/01/2020 1,120.00p 1,140.00p 1,120.00p 1,140.00p 2265
27/01/2020 1,140.00p 1,148.50p 1,120.00p 1,120.00p 6217
24/01/2020 1,145.00p 1,154.25p 1,140.95p 1,145.00p 3588
23/01/2020 1,145.00p 1,154.50p 1,135.00p 1,145.00p 6159
22/01/2020 1,155.00p 1,155.00p 1,140.00p 1,145.00p 10168
21/01/2020 1,170.00p 1,170.00p 1,150.00p 1,155.00p 6994
20/01/2020 1,175.00p 1,175.00p 1,155.00p 1,170.00p 5498
17/01/2020 1,160.00p 1,175.00p 1,155.00p 1,175.00p 5710
16/01/2020 1,155.00p 1,170.00p 1,150.00p 1,170.00p 3744
15/01/2020 1,145.00p 1,155.00p 1,145.00p 1,155.00p 4065
14/01/2020 1,150.00p 1,155.00p 1,143.00p 1,155.00p 10311
13/01/2020 1,150.00p 1,150.00p 1,131.00p 1,150.00p 2318
10/01/2020 1,150.00p 1,150.00p 1,135.00p 1,142.50p 4578
09/01/2020 1,150.00p 1,150.00p 1,130.15p 1,145.00p 7597
08/01/2020 1,130.00p 1,140.00p 1,125.00p 1,140.00p 2847
07/01/2020 1,150.00p 1,150.00p 1,130.75p 1,135.00p 11289
06/01/2020 1,130.00p 1,140.00p 1,130.00p 1,140.00p 3512
03/01/2020 1,135.00p 1,142.80p 1,126.92p 1,135.00p 9233
02/01/2020 1,130.00p 1,143.35p 1,130.00p 1,137.50p 3500
31/12/2019 1,130.00p 1,144.80p 1,130.00p 1,132.50p 6587
30/12/2019 1,140.00p 1,153.31p 1,125.00p 1,137.50p 17031
27/12/2019 1,150.00p 1,169.80p 1,140.00p 1,145.00p 8062
24/12/2019 1,170.00p 1,170.00p 1,152.20p 1,170.00p 5121
23/12/2019 1,145.00p 1,167.67p 1,136.65p 1,145.00p 11581
20/12/2019 1,140.00p 1,145.00p 1,125.00p 1,145.00p 14453
19/12/2019 1,125.00p 1,135.00p 1,125.00p 1,135.00p 8151
18/12/2019 1,120.00p 1,129.49p 1,115.55p 1,125.00p 10583
17/12/2019 1,100.00p 1,120.00p 1,100.00p 1,115.00p 20636
16/12/2019 1,085.00p 1,096.55p 1,085.00p 1,090.00p 8129
13/12/2019 1,100.00p 1,100.55p 1,085.00p 1,085.00p 8819
12/12/2019 1,100.00p 1,105.00p 1,090.00p 1,105.00p 4914
11/12/2019 1,100.00p 1,105.00p 1,095.00p 1,100.00p 9597
10/12/2019 1,095.00p 1,104.00p 1,090.00p 1,100.00p 18705
09/12/2019 1,105.00p 1,105.00p 1,095.00p 1,105.00p 2465
06/12/2019 1,095.00p 1,105.00p 1,091.50p 1,100.00p 8344
05/12/2019 1,095.00p 1,095.00p 1,086.00p 1,090.00p 8568
04/12/2019 1,085.00p 1,100.00p 1,085.00p 1,092.50p 22538
03/12/2019 1,110.00p 1,114.45p 1,085.00p 1,090.00p 37227
02/12/2019 1,125.00p 1,129.50p 1,110.00p 1,110.00p 16345
29/11/2019 1,130.00p 1,130.00p 1,121.00p 1,122.50p 5414
28/11/2019 1,130.00p 1,130.00p 1,120.00p 1,125.00p 15602
27/11/2019 1,130.00p 1,135.00p 1,115.00p 1,125.00p 12075
26/11/2019 1,115.00p 1,130.00p 1,110.05p 1,125.00p 12318
25/11/2019 1,100.00p 1,115.00p 1,100.00p 1,105.00p 43211
22/11/2019 1,100.00p 1,105.00p 1,090.10p 1,100.00p 5064
21/11/2019 1,095.00p 1,095.00p 1,085.10p 1,090.00p 13941
20/11/2019 1,090.00p 1,095.00p 1,080.00p 1,095.00p 16943
19/11/2019 1,085.00p 1,090.00p 1,075.00p 1,087.50p 18920
18/11/2019 1,085.00p 1,094.00p 1,075.00p 1,080.00p 17843
15/11/2019 1,090.00p 1,095.00p 1,080.00p 1,090.00p 1084
14/11/2019 1,090.00p 1,090.00p 1,077.88p 1,085.00p 20117
13/11/2019 1,095.00p 1,095.00p 1,085.00p 1,085.00p 7797
12/11/2019 1,095.00p 1,105.00p 1,089.43p 1,100.00p 6964
11/11/2019 1,100.00p 1,100.20p 1,085.00p 1,090.00p 12136
08/11/2019 1,095.00p 1,105.00p 1,090.00p 1,100.00p 7811
07/11/2019 1,085.00p 1,100.00p 1,085.00p 1,097.50p 19640
06/11/2019 1,080.00p 1,095.00p 1,080.00p 1,090.00p 8897
05/11/2019 1,085.00p 1,090.00p 1,080.00p 1,080.00p 26415
04/11/2019 1,060.00p 1,085.00p 1,060.00p 1,080.00p 24757
01/11/2019 1,060.00p 1,060.00p 1,050.50p 1,057.50p 3208
31/10/2019 1,070.00p 1,070.00p 1,050.10p 1,055.00p 9053
30/10/2019 1,070.00p 1,070.00p 1,060.00p 1,060.00p 6048
29/10/2019 1,065.00p 1,070.00p 1,060.00p 1,067.50p 9141
28/10/2019 1,060.00p 1,067.50p 1,056.10p 1,067.50p 9563
25/10/2019 1,050.00p 1,060.00p 1,050.00p 1,060.00p 12332
24/10/2019 1,050.00p 1,057.00p 1,040.00p 1,055.00p 5210
23/10/2019 1,050.00p 1,055.00p 1,045.00p 1,055.00p 30436
22/10/2019 1,045.00p 1,055.20p 1,040.00p 1,055.00p 15350
21/10/2019 1,050.00p 1,050.00p 1,045.00p 1,050.00p 4943

*Close Price adjusted for both dividends and splits