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
20/03/2018 888.00p 898.00p 884.00p 898.00p 36143
19/03/2018 900.00p 902.92p 888.00p 888.00p 38474
16/03/2018 922.00p 922.00p 890.00p 922.00p 47960
15/03/2018 902.00p 902.00p 890.10p 902.00p 25700
14/03/2018 902.00p 902.00p 892.50p 900.00p 30889
13/03/2018 900.00p 902.00p 890.60p 893.00p 39323
12/03/2018 890.00p 901.00p 886.00p 901.00p 66212
09/03/2018 870.00p 886.00p 866.08p 886.00p 66580
08/03/2018 858.00p 870.00p 853.50p 870.00p 36497
07/03/2018 850.00p 858.00p 842.00p 857.00p 66953
06/03/2018 848.00p 850.00p 845.56p 850.00p 124335
05/03/2018 838.00p 850.00p 838.00p 850.00p 33226
02/03/2018 836.00p 842.00p 828.00p 836.00p 18324
01/03/2018 840.00p 844.00p 834.00p 843.00p 34488
28/02/2018 840.00p 848.00p 838.80p 848.00p 35703
27/02/2018 846.00p 856.20p 842.12p 853.00p 51534
26/02/2018 838.00p 849.18p 838.00p 848.00p 66013
23/02/2018 836.00p 841.60p 834.00p 841.00p 5303
22/02/2018 830.00p 852.00p 830.00p 852.00p 41092
21/02/2018 844.00p 848.00p 836.45p 848.00p 39194
20/02/2018 842.00p 847.00p 836.00p 847.00p 13332
19/02/2018 838.00p 846.00p 836.00p 846.00p 42696
16/02/2018 846.00p 846.00p 836.00p 846.00p 4590
15/02/2018 830.00p 843.00p 830.00p 830.00p 29773
14/02/2018 840.00p 840.00p 822.00p 830.00p 11476
13/02/2018 822.00p 826.00p 816.41p 826.00p 51822
12/02/2018 824.00p 831.92p 818.00p 821.00p 27164
09/02/2018 824.00p 830.00p 812.00p 812.00p 43115
08/02/2018 844.76p 849.80p 832.16p 838.00p 16915
07/02/2018 846.00p 851.00p 846.00p 851.00p 2620
06/02/2018 818.00p 840.00p 812.00p 832.00p 7734
05/02/2018 838.00p 852.00p 830.00p 852.00p 77569
02/02/2018 858.00p 861.00p 854.32p 860.00p 4328
01/02/2018 862.00p 872.00p 858.00p 859.00p 18503
31/01/2018 866.00p 878.00p 862.16p 878.00p 7170
30/01/2018 876.00p 880.02p 870.00p 870.00p 11297
29/01/2018 884.00p 886.00p 872.00p 872.00p 17148
26/01/2018 876.00p 886.00p 874.00p 881.00p 11999
25/01/2018 884.00p 884.00p 872.00p 872.00p 9480
24/01/2018 892.00p 895.72p 884.00p 887.00p 7875
23/01/2018 898.00p 899.86p 894.08p 899.00p 9141
22/01/2018 900.00p 902.00p 891.40p 897.00p 29223
19/01/2018 888.00p 895.25p 888.00p 894.00p 12619
18/01/2018 894.00p 900.00p 889.00p 893.00p 26103
17/01/2018 894.00p 897.00p 894.00p 896.00p 19221
16/01/2018 896.00p 905.80p 884.02p 900.00p 61082
15/01/2018 904.00p 905.60p 898.00p 901.00p 18881
12/01/2018 906.00p 910.00p 898.00p 902.00p 23119
11/01/2018 900.00p 904.00p 894.00p 900.00p 19354
10/01/2018 896.00p 899.16p 890.00p 892.00p 18348
09/01/2018 900.00p 900.00p 892.00p 898.00p 8368
08/01/2018 892.00p 897.36p 892.00p 895.00p 13502
05/01/2018 894.00p 900.00p 892.08p 894.00p 12569
04/01/2018 887.40p 897.00p 886.10p 894.00p 5742
03/01/2018 888.00p 893.00p 880.00p 888.00p 15780
02/01/2018 881.20p 890.80p 880.00p 885.00p 2777
29/12/2017 894.00p 894.00p 891.63p 894.00p 563
28/12/2017 894.00p 894.00p 894.00p 894.00p 93
27/12/2017 891.00p 893.50p 887.07p 893.50p 1492
22/12/2017 885.00p 894.00p 885.00p 893.00p 3910
21/12/2017 883.50p 887.00p 871.94p 886.50p 22372
20/12/2017 883.00p 883.00p 874.00p 882.00p 18568
19/12/2017 870.00p 885.00p 870.00p 885.00p 46317
18/12/2017 855.00p 872.00p 844.50p 872.00p 55596
15/12/2017 847.00p 853.50p 840.00p 853.50p 47081
14/12/2017 849.00p 852.25p 847.00p 852.25p 22267
13/12/2017 850.50p 855.50p 849.00p 855.50p 6774
12/12/2017 850.00p 857.30p 850.00p 855.00p 5962
11/12/2017 847.50p 859.00p 847.50p 859.00p 2869
08/12/2017 854.00p 854.00p 848.00p 854.00p 2243
07/12/2017 848.00p 855.00p 840.00p 840.00p 18047
06/12/2017 848.00p 858.00p 848.00p 858.00p 4535
05/12/2017 857.00p 858.00p 849.00p 857.25p 11546
04/12/2017 845.00p 860.00p 843.00p 860.00p 50877
01/12/2017 838.00p 845.00p 828.50p 842.00p 15398
30/11/2017 836.00p 836.50p 836.00p 836.00p 9791
29/11/2017 830.00p 836.00p 820.95p 836.00p 10968
28/11/2017 818.00p 827.50p 818.00p 825.75p 24945
27/11/2017 818.00p 822.41p 818.00p 822.00p 4627
24/11/2017 823.00p 825.50p 818.00p 825.50p 7446
23/11/2017 828.00p 832.65p 822.50p 822.75p 9105
22/11/2017 833.15p 833.15p 828.98p 833.00p 4373
21/11/2017 831.00p 833.50p 825.57p 833.00p 7081
20/11/2017 828.00p 829.50p 818.00p 829.50p 6581
17/11/2017 822.50p 827.00p 818.12p 827.00p 19749
16/11/2017 818.00p 826.00p 818.00p 824.50p 26943
15/11/2017 825.00p 827.00p 819.00p 821.25p 24922
14/11/2017 835.00p 835.00p 825.00p 829.00p 15855
13/11/2017 835.00p 835.00p 825.41p 828.00p 36623
10/11/2017 835.00p 839.00p 828.00p 828.00p 14026
09/11/2017 843.00p 845.00p 835.00p 835.00p 15184
08/11/2017 849.00p 849.00p 842.50p 844.00p 16066
07/11/2017 854.00p 863.41p 850.50p 850.50p 9484
06/11/2017 854.00p 858.25p 854.00p 858.25p 20523
03/11/2017 852.00p 861.00p 852.00p 861.00p 11268
02/11/2017 847.50p 861.00p 845.36p 861.00p 17493
01/11/2017 851.00p 853.00p 848.41p 850.00p 24891
31/10/2017 848.00p 855.00p 846.63p 848.00p 15672
30/10/2017 855.00p 857.00p 848.59p 857.00p 23545
27/10/2017 851.00p 858.00p 851.00p 855.00p 13229
26/10/2017 850.00p 855.00p 845.00p 855.00p 20298
25/10/2017 857.00p 859.25p 850.00p 855.00p 18100
24/10/2017 862.00p 865.00p 855.00p 865.00p 13540
23/10/2017 861.00p 864.00p 857.00p 864.00p 16786
20/10/2017 861.00p 861.00p 856.86p 861.00p 30971
19/10/2017 855.00p 860.34p 851.00p 859.00p 21309
18/10/2017 861.00p 861.00p 855.00p 861.00p 8760
17/10/2017 854.00p 865.00p 851.00p 860.00p 18593
16/10/2017 861.00p 861.00p 854.00p 861.00p 8313
13/10/2017 858.50p 859.00p 851.00p 859.00p 13834
12/10/2017 860.00p 863.00p 855.00p 855.00p 1714
11/10/2017 860.00p 864.75p 860.00p 864.75p 164
10/10/2017 865.00p 869.50p 860.00p 864.75p 2476
09/10/2017 875.00p 880.00p 865.50p 865.50p 2160
06/10/2017 878.00p 878.00p 870.50p 877.25p 2834
05/10/2017 860.00p 872.00p 860.00p 872.00p 5734
04/10/2017 870.00p 870.00p 870.00p 870.00p 141
03/10/2017 864.50p 865.00p 858.00p 865.00p 2864
02/10/2017 860.00p 860.00p 860.00p 860.00p 665
29/09/2017 845.00p 850.00p 845.00p 849.00p 7233
28/09/2017 837.00p 842.75p 837.00p 842.75p 10505
27/09/2017 824.00p 836.50p 824.00p 836.50p 4105
26/09/2017 817.00p 828.00p 817.00p 828.00p 5464
25/09/2017 810.00p 821.00p 810.00p 820.75p 6806
22/09/2017 809.00p 820.00p 809.00p 820.00p 11628
21/09/2017 805.00p 807.00p 805.00p 807.00p 15060
20/09/2017 804.00p 807.00p 807.00p 807.00p 13859
19/09/2017 804.00p 807.00p 804.00p 807.00p 13
18/09/2017 801.00p 812.00p 801.00p 812.00p 2911
15/09/2017 804.00p 813.00p 796.00p 813.00p 19699
14/09/2017 810.00p 810.00p 808.00p 810.00p 17895
13/09/2017 809.00p 817.00p 798.00p 817.00p 105019
12/09/2017 817.00p 817.00p 812.00p 814.00p 2762
11/09/2017 813.00p 816.50p 811.00p 814.00p 2775
08/09/2017 813.50p 816.50p 810.00p 813.25p 1473
07/09/2017 821.00p 821.00p 813.00p 820.50p 6790
06/09/2017 823.00p 823.00p 815.00p 821.00p 3828
05/09/2017 824.00p 824.50p 823.50p 823.75p 14921
04/09/2017 826.00p 829.50p 822.00p 829.50p 4479
01/09/2017 820.00p 826.00p 818.00p 826.00p 12161
31/08/2017 812.00p 824.00p 812.00p 824.00p 17430
30/08/2017 810.50p 818.00p 810.50p 818.00p 11567
29/08/2017 818.00p 824.00p 811.00p 815.00p 6385
25/08/2017 819.00p 822.00p 818.00p 822.00p 845
24/08/2017 818.00p 826.00p 818.00p 823.50p 2266
23/08/2017 818.00p 821.75p 818.00p 821.75p 3
22/08/2017 818.00p 820.00p 818.00p 820.00p 24559
21/08/2017 818.00p 818.00p 818.00p 818.00p 1
18/08/2017 830.00p 830.00p 816.00p 816.00p 11285
17/08/2017 836.00p 836.00p 834.75p 834.75p 3500
16/08/2017 838.00p 838.00p 836.00p 837.00p 5360
15/08/2017 835.00p 836.00p 835.00p 836.00p 3705
14/08/2017 837.00p 838.00p 835.75p 835.75p 7808
11/08/2017 844.00p 837.00p 835.00p 835.00p 9390
10/08/2017 844.00p 844.00p 837.00p 837.00p 3005
09/08/2017 843.50p 850.00p 843.50p 850.00p 960
08/08/2017 848.00p 853.00p 848.00p 851.25p 4050
07/08/2017 852.00p 852.50p 851.00p 852.50p 2401
04/08/2017 850.00p 850.50p 850.00p 850.25p 5405
03/08/2017 852.00p 852.00p 845.00p 849.00p 4802
02/08/2017 850.00p 850.00p 846.00p 846.00p 4323
01/08/2017 857.00p 857.00p 850.50p 851.25p 3545
31/07/2017 867.00p 867.00p 857.00p 857.00p 5274
28/07/2017 870.50p 870.50p 866.00p 867.25p 2096
27/07/2017 869.00p 877.00p 867.00p 877.00p 11444
26/07/2017 875.00p 876.00p 870.00p 876.00p 7098
25/07/2017 871.00p 880.00p 871.00p 880.00p 26765
24/07/2017 865.50p 881.00p 863.00p 881.00p 34962
21/07/2017 860.00p 872.00p 860.00p 872.00p 19303
20/07/2017 864.00p 864.00p 864.00p 864.00p 5015
19/07/2017 853.50p 865.00p 853.50p 865.00p 5187
18/07/2017 855.00p 861.00p 854.00p 860.50p 11333
17/07/2017 845.00p 858.00p 845.00p 858.00p 8965
14/07/2017 845.50p 849.75p 844.00p 849.75p 8666
13/07/2017 853.00p 853.00p 845.00p 845.00p 2481
12/07/2017 848.00p 853.00p 848.00p 852.00p 7518
11/07/2017 840.00p 849.00p 840.00p 849.00p 12973
10/07/2017 838.00p 844.00p 838.00p 844.00p 7742
07/07/2017 838.00p 842.50p 837.50p 842.50p 2126
06/07/2017 844.00p 844.00p 837.00p 839.00p 3483
05/07/2017 840.00p 844.75p 840.00p 844.75p 6
04/07/2017 840.00p 850.00p 840.00p 850.00p 7472
03/07/2017 826.00p 847.00p 826.00p 847.00p 21584
30/06/2017 827.50p 832.00p 827.50p 832.00p 1346
29/06/2017 835.50p 835.50p 832.00p 834.50p 2956
28/06/2017 830.00p 836.00p 826.50p 836.00p 19028
27/06/2017 831.00p 837.00p 825.50p 837.00p 17813
26/06/2017 835.00p 837.00p 830.00p 831.00p 3589
23/06/2017 835.00p 836.00p 835.00p 835.50p 7712
22/06/2017 835.50p 835.50p 835.00p 835.00p 89
21/06/2017 824.50p 837.00p 836.75p 836.75p 0
20/06/2017 824.50p 837.00p 837.00p 837.00p 0
19/06/2017 824.50p 837.00p 824.50p 837.00p 4575
16/06/2017 827.00p 829.52p 824.50p 827.00p 21238
15/06/2017 824.50p 830.02p 820.00p 827.00p 9732
14/06/2017 829.00p 834.03p 822.00p 824.50p 9013
13/06/2017 830.50p 835.99p 829.06p 835.00p 19373
12/06/2017 817.00p 837.00p 811.06p 837.00p 28956
09/06/2017 804.50p 819.00p 804.50p 819.00p 184273
08/06/2017 797.00p 804.00p 796.58p 802.00p 7774

*Close Price adjusted for both dividends and splits