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
19/08/2016 725.75p 737.30p 725.75p 737.00p 8323
18/08/2016 730.00p 740.20p 725.00p 730.00p 12331
17/08/2016 734.00p 744.75p 730.00p 734.00p 15235
16/08/2016 742.20p 742.40p 735.12p 742.00p 18254
15/08/2016 746.00p 746.00p 734.18p 745.50p 30516
12/08/2016 737.00p 746.00p 732.50p 745.00p 11375
11/08/2016 740.00p 742.00p 726.45p 740.00p 13233
10/08/2016 733.00p 748.50p 730.00p 732.50p 20734
09/08/2016 735.00p 745.00p 735.00p 745.00p 5163
08/08/2016 732.00p 740.30p 728.85p 740.00p 13586
05/08/2016 744.00p 744.00p 727.60p 737.50p 14465
04/08/2016 735.00p 735.50p 729.00p 735.00p 31263
03/08/2016 732.50p 743.87p 730.58p 738.00p 14363
02/08/2016 749.00p 749.00p 732.50p 741.25p 12629
01/08/2016 740.00p 748.70p 737.50p 740.00p 6740
29/07/2016 750.00p 750.00p 735.00p 750.00p 6132
28/07/2016 745.00p 752.25p 740.00p 740.00p 8092
27/07/2016 745.00p 752.54p 745.00p 745.00p 3751
26/07/2016 760.00p 760.00p 750.00p 750.00p 8469
25/07/2016 758.00p 758.00p 748.75p 758.00p 9438
22/07/2016 749.00p 753.75p 743.25p 753.75p 12628
21/07/2016 753.00p 753.00p 744.00p 753.00p 8080
20/07/2016 754.00p 754.00p 743.50p 754.00p 9277
19/07/2016 750.00p 750.00p 730.02p 750.00p 13536
18/07/2016 735.00p 748.35p 730.00p 733.00p 16819
15/07/2016 732.00p 746.85p 730.00p 736.00p 16748
14/07/2016 748.00p 748.00p 736.00p 748.00p 23344
13/07/2016 737.00p 744.50p 730.00p 744.00p 29202
12/07/2016 730.50p 743.08p 730.00p 739.00p 17955
11/07/2016 739.00p 748.00p 730.45p 748.00p 22351
08/07/2016 736.00p 740.00p 722.70p 740.00p 9194
07/07/2016 720.00p 734.00p 715.00p 734.00p 10409
06/07/2016 711.00p 721.00p 695.16p 721.00p 22683
05/07/2016 705.00p 712.00p 695.00p 712.00p 16651
04/07/2016 711.00p 711.00p 701.50p 711.00p 3315
01/07/2016 690.00p 711.00p 690.00p 711.00p 14085
30/06/2016 678.00p 698.00p 667.33p 698.00p 24015
29/06/2016 676.00p 678.00p 665.75p 676.00p 15348
28/06/2016 655.00p 676.00p 655.00p 676.00p 20188
27/06/2016 673.00p 673.35p 651.00p 665.00p 30740
24/06/2016 630.00p 673.00p 618.75p 673.00p 23960
23/06/2016 661.00p 664.90p 651.49p 661.00p 24389
22/06/2016 667.00p 667.00p 657.95p 663.00p 42218
21/06/2016 667.00p 667.00p 657.38p 664.50p 18123
20/06/2016 667.00p 667.00p 658.87p 666.00p 8263
17/06/2016 653.00p 657.00p 642.40p 657.00p 49778
16/06/2016 647.00p 650.00p 636.00p 649.00p 55707
15/06/2016 652.00p 652.00p 644.00p 652.00p 38687
14/06/2016 651.00p 651.50p 640.94p 650.00p 63334
13/06/2016 647.00p 660.84p 647.00p 653.00p 14510
10/06/2016 648.00p 658.00p 648.00p 658.00p 18677
09/06/2016 654.00p 659.00p 647.00p 647.00p 7518
08/06/2016 652.00p 659.00p 647.60p 659.00p 26144
07/06/2016 650.00p 655.60p 647.74p 650.00p 3232
06/06/2016 655.00p 659.00p 644.10p 659.00p 16718
03/06/2016 651.00p 655.00p 644.00p 652.00p 5031
02/06/2016 638.00p 650.50p 638.00p 650.00p 30507
01/06/2016 636.00p 645.00p 630.30p 645.00p 13205
31/05/2016 635.50p 635.50p 629.00p 635.50p 8908
27/05/2016 635.00p 635.00p 626.00p 633.00p 11021
26/05/2016 630.00p 635.98p 624.50p 624.50p 9056
25/05/2016 635.00p 640.60p 630.00p 630.00p 9966
24/05/2016 630.00p 635.00p 623.12p 635.00p 9325
23/05/2016 632.00p 633.25p 623.12p 632.00p 6236
20/05/2016 623.00p 630.04p 623.00p 630.00p 14229
19/05/2016 628.72p 629.93p 623.00p 628.50p 7307
18/05/2016 624.00p 631.15p 624.00p 626.00p 5406
17/05/2016 624.11p 633.00p 624.11p 631.00p 8069
16/05/2016 623.00p 634.00p 623.00p 634.00p 13680
13/05/2016 627.00p 630.00p 620.96p 630.00p 30282
12/05/2016 633.00p 634.00p 629.94p 634.00p 11057
11/05/2016 623.00p 636.98p 623.00p 636.00p 38165
10/05/2016 627.00p 632.85p 623.00p 623.00p 9653
09/05/2016 635.00p 640.60p 625.00p 625.00p 21311
06/05/2016 645.00p 645.00p 637.00p 637.00p 22030
05/05/2016 645.00p 652.00p 645.00p 651.50p 13028
04/05/2016 650.00p 654.50p 645.00p 648.00p 17997
03/05/2016 653.00p 655.43p 652.05p 653.00p 11992
29/04/2016 650.00p 655.00p 650.00p 653.00p 20561
28/04/2016 659.00p 660.00p 650.90p 660.00p 7340
27/04/2016 649.00p 658.00p 645.20p 658.00p 9450
26/04/2016 650.00p 653.06p 647.69p 649.75p 13507
25/04/2016 655.00p 655.51p 650.00p 654.50p 64288
22/04/2016 655.00p 656.00p 645.00p 655.00p 112745
21/04/2016 645.00p 655.00p 635.50p 655.00p 62603
20/04/2016 640.00p 647.00p 635.59p 647.00p 20372
19/04/2016 643.50p 647.00p 635.41p 647.00p 17241
18/04/2016 638.00p 642.50p 635.00p 640.00p 10767
15/04/2016 645.00p 649.50p 640.00p 644.00p 18883
14/04/2016 645.00p 649.50p 640.00p 649.50p 36160
13/04/2016 645.00p 645.00p 635.25p 645.00p 19035
12/04/2016 632.00p 635.40p 628.08p 632.00p 14375
11/04/2016 630.50p 637.62p 630.50p 632.00p 16570
08/04/2016 632.50p 638.00p 630.08p 632.00p 25857
07/04/2016 633.00p 638.00p 630.10p 638.00p 30805
06/04/2016 628.00p 633.10p 623.87p 632.00p 14787
05/04/2016 626.50p 628.60p 621.14p 627.50p 26078
04/04/2016 623.00p 632.00p 618.71p 632.00p 41514
01/04/2016 616.00p 628.00p 616.00p 628.00p 30441
31/03/2016 618.00p 624.50p 608.00p 624.50p 15126
30/03/2016 615.00p 618.00p 605.00p 618.00p 18941
29/03/2016 615.00p 617.00p 605.50p 617.00p 17647
24/03/2016 617.50p 617.50p 609.00p 609.00p 13344
23/03/2016 616.50p 620.00p 609.57p 620.00p 39173
22/03/2016 612.00p 618.00p 603.45p 618.00p 24571
21/03/2016 607.00p 613.00p 605.00p 605.00p 30979
18/03/2016 603.00p 613.00p 603.00p 613.00p 94661
17/03/2016 606.00p 613.50p 595.58p 603.00p 13625
16/03/2016 610.00p 612.50p 603.50p 608.00p 32058
15/03/2016 614.00p 615.00p 608.50p 614.00p 30105
14/03/2016 608.00p 615.00p 608.00p 615.00p 16310
11/03/2016 606.00p 614.50p 605.08p 614.00p 24107
10/03/2016 614.00p 619.38p 606.09p 614.50p 15986
09/03/2016 608.50p 612.10p 604.00p 610.00p 25541
08/03/2016 613.50p 614.00p 604.73p 607.50p 37440
07/03/2016 607.00p 612.90p 607.00p 610.50p 20692
04/03/2016 605.00p 614.00p 601.50p 608.00p 66667
03/03/2016 604.00p 604.00p 596.25p 604.00p 19619
02/03/2016 592.00p 598.00p 585.60p 598.00p 34510
01/03/2016 583.00p 587.00p 574.10p 586.00p 31511
29/02/2016 574.00p 584.00p 574.00p 584.00p 26007
26/02/2016 580.00p 583.00p 575.09p 581.50p 18639
25/02/2016 570.00p 575.36p 565.00p 570.00p 23708
24/02/2016 561.00p 564.86p 560.00p 562.00p 8843
23/02/2016 560.00p 564.95p 558.00p 560.00p 24465
22/02/2016 560.00p 567.30p 554.30p 565.00p 31805
19/02/2016 548.60p 554.00p 546.85p 553.50p 7646
18/02/2016 549.00p 554.00p 548.50p 548.50p 16031
17/02/2016 550.00p 553.00p 542.00p 553.00p 29984
16/02/2016 542.50p 542.50p 532.60p 539.50p 6983
15/02/2016 542.00p 542.00p 532.50p 532.50p 9616
12/02/2016 529.00p 535.00p 519.10p 525.50p 18119
11/02/2016 524.00p 531.50p 520.09p 523.75p 7229
10/02/2016 534.00p 536.30p 525.10p 534.75p 15932
09/02/2016 529.00p 534.00p 520.09p 525.00p 19582
08/02/2016 536.00p 542.03p 520.05p 524.75p 39283
05/02/2016 543.00p 545.76p 536.72p 540.50p 18926
04/02/2016 537.00p 545.00p 535.00p 542.50p 29784
03/02/2016 545.50p 552.00p 530.50p 532.00p 47551
02/02/2016 555.00p 562.90p 545.50p 550.50p 18445
01/02/2016 560.00p 562.23p 555.00p 555.00p 29068
29/01/2016 556.00p 560.83p 548.77p 560.00p 21744
28/01/2016 550.00p 550.00p 540.00p 540.00p 7061
27/01/2016 551.00p 551.00p 539.32p 551.00p 9312
26/01/2016 540.00p 546.08p 531.61p 542.50p 19086
25/01/2016 552.80p 552.80p 545.51p 550.50p 7266
22/01/2016 547.00p 553.15p 540.00p 549.25p 20358
21/01/2016 537.00p 545.00p 526.08p 540.00p 31292
20/01/2016 535.00p 535.05p 527.00p 527.00p 17227
19/01/2016 544.00p 552.34p 544.00p 547.00p 15081
18/01/2016 539.50p 539.50p 530.68p 539.50p 27016
15/01/2016 549.00p 549.50p 533.00p 535.00p 31726
14/01/2016 561.00p 561.00p 540.00p 550.00p 63272
13/01/2016 570.00p 572.17p 568.13p 571.00p 12252
12/01/2016 570.00p 573.50p 560.00p 573.50p 7051
11/01/2016 565.00p 571.50p 560.60p 565.50p 25321
08/01/2016 570.00p 580.92p 561.00p 561.00p 42848
07/01/2016 568.50p 575.71p 566.00p 572.00p 38484
06/01/2016 584.00p 589.00p 579.00p 580.00p 17405
05/01/2016 582.00p 592.25p 582.00p 586.00p 17379
04/01/2016 598.00p 598.00p 580.00p 589.50p 58799
31/12/2015 606.00p 608.00p 601.05p 607.50p 29729
30/12/2015 603.00p 605.50p 590.00p 605.50p 50967
29/12/2015 591.00p 599.00p 591.00p 597.25p 16950
24/12/2015 584.50p 589.83p 575.78p 584.50p 13428
23/12/2015 580.00p 588.48p 579.00p 579.00p 26474
22/12/2015 575.00p 582.90p 575.00p 582.00p 12251
21/12/2015 578.75p 580.53p 575.61p 578.75p 15477
18/12/2015 580.00p 580.00p 575.00p 580.00p 19310
17/12/2015 575.00p 582.14p 575.00p 575.50p 16302
16/12/2015 578.00p 578.00p 570.00p 570.50p 11461
15/12/2015 578.00p 578.00p 569.00p 570.50p 7330
14/12/2015 576.00p 583.84p 570.00p 570.00p 5501
11/12/2015 586.00p 590.50p 576.03p 581.25p 22615
10/12/2015 596.00p 596.00p 586.04p 590.25p 11618
09/12/2015 596.00p 596.00p 587.00p 587.50p 21271
08/12/2015 596.00p 596.00p 585.22p 592.25p 29635
07/12/2015 612.00p 616.25p 596.00p 596.00p 33375
04/12/2015 613.50p 616.50p 605.00p 605.00p 42825
03/12/2015 618.78p 624.20p 616.51p 621.50p 19274
02/12/2015 620.00p 622.00p 613.63p 621.50p 21058
01/12/2015 617.25p 618.95p 614.00p 616.75p 30814
30/11/2015 611.50p 619.00p 611.16p 615.25p 10526
27/11/2015 612.00p 616.50p 609.05p 613.00p 21900
26/11/2015 605.00p 612.65p 605.00p 612.50p 8334
25/11/2015 610.00p 611.00p 600.80p 609.50p 20227
24/11/2015 604.00p 610.50p 600.25p 609.00p 7235
23/11/2015 605.50p 606.25p 599.00p 599.00p 12936
20/11/2015 606.00p 606.00p 596.65p 604.50p 8590
19/11/2015 595.50p 601.93p 595.00p 599.50p 29888
18/11/2015 601.80p 602.04p 596.42p 599.75p 6347
17/11/2015 595.50p 602.52p 595.50p 600.00p 9865
16/11/2015 590.11p 597.88p 590.11p 595.50p 11466
13/11/2015 605.50p 607.75p 598.45p 600.25p 22803
12/11/2015 613.00p 616.45p 610.00p 611.25p 11183
11/11/2015 620.00p 623.75p 620.00p 621.75p 15230
10/11/2015 615.00p 624.89p 611.73p 620.75p 33294
09/11/2015 615.00p 619.23p 614.38p 614.50p 9599
06/11/2015 617.00p 620.00p 608.00p 612.50p 24353
05/11/2015 608.00p 618.83p 606.00p 610.00p 12167

*Close Price adjusted for both dividends and splits