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
21/01/2015 664.50p 667.12p 660.50p 664.00p 22548
20/01/2015 661.00p 662.00p 657.06p 662.00p 25955
19/01/2015 662.00p 662.00p 657.15p 662.00p 13152
16/01/2015 655.50p 664.28p 653.50p 662.00p 28075
15/01/2015 660.00p 665.60p 655.00p 655.00p 22171
14/01/2015 662.00p 666.13p 655.00p 659.00p 21325
13/01/2015 674.50p 674.50p 668.45p 671.25p 21157
12/01/2015 672.00p 678.38p 666.50p 669.75p 24170
09/01/2015 687.00p 687.00p 671.50p 671.50p 30035
08/01/2015 683.00p 687.50p 674.49p 687.50p 21269
07/01/2015 674.00p 677.50p 672.18p 677.50p 35032
06/01/2015 665.50p 677.35p 665.00p 675.00p 38546
05/01/2015 670.00p 679.47p 667.00p 668.50p 34039
02/01/2015 670.00p 682.00p 667.00p 677.00p 36815
31/12/2014 668.00p 701.50p 666.50p 670.00p 27777
30/12/2014 670.00p 670.00p 662.86p 670.00p 14896
29/12/2014 663.50p 669.00p 658.08p 669.00p 26461
24/12/2014 663.50p 664.00p 657.58p 664.00p 11488
23/12/2014 662.50p 664.51p 656.00p 664.00p 16625
22/12/2014 657.00p 662.20p 657.00p 657.00p 12951
19/12/2014 660.00p 664.00p 655.25p 664.00p 13341
18/12/2014 645.00p 652.50p 642.00p 650.00p 28187
17/12/2014 637.50p 640.00p 632.00p 640.00p 29954
16/12/2014 638.00p 643.31p 634.50p 643.00p 34019
15/12/2014 648.00p 651.50p 638.00p 638.00p 26990
12/12/2014 644.00p 652.22p 640.00p 640.00p 34754
11/12/2014 649.00p 650.72p 645.00p 648.50p 17439
10/12/2014 655.00p 659.00p 648.50p 648.50p 26241
09/12/2014 660.00p 660.00p 645.03p 653.00p 17911
08/12/2014 660.00p 660.00p 651.00p 656.00p 42395
05/12/2014 650.00p 655.00p 649.00p 649.00p 17537
04/12/2014 655.00p 655.00p 650.00p 651.50p 19435
03/12/2014 655.50p 655.87p 652.80p 654.75p 17005
02/12/2014 650.50p 656.48p 650.50p 655.50p 24916
01/12/2014 652.50p 656.76p 651.00p 651.00p 11702
28/11/2014 661.00p 661.00p 653.50p 660.00p 24847
27/11/2014 662.00p 662.42p 657.00p 662.00p 17311
26/11/2014 661.00p 662.32p 658.00p 658.00p 17721
25/11/2014 664.00p 664.00p 659.00p 659.50p 22578
24/11/2014 665.00p 665.00p 660.00p 661.00p 27924
21/11/2014 657.00p 663.11p 655.89p 660.50p 37007
20/11/2014 657.50p 661.22p 654.00p 655.00p 15086
19/11/2014 661.50p 663.53p 653.50p 653.50p 15195
18/11/2014 661.00p 663.98p 657.00p 657.00p 41327
17/11/2014 659.50p 662.00p 656.00p 656.00p 11747
14/11/2014 658.50p 663.35p 652.00p 663.00p 18847
13/11/2014 662.00p 662.00p 654.00p 661.00p 29639
12/11/2014 656.00p 657.64p 652.28p 653.00p 13918
11/11/2014 656.50p 659.05p 653.00p 653.00p 11681
10/11/2014 652.00p 656.51p 652.00p 652.00p 10978
07/11/2014 649.50p 651.50p 648.04p 651.50p 17290
06/11/2014 647.50p 649.50p 644.50p 649.50p 13748
05/11/2014 647.00p 649.61p 642.51p 649.00p 19309
04/11/2014 640.00p 647.94p 640.00p 640.00p 16486
03/11/2014 647.00p 648.69p 643.00p 644.50p 17116
31/10/2014 639.50p 647.00p 634.63p 646.25p 36333
30/10/2014 631.00p 631.00p 627.00p 627.00p 7391
29/10/2014 630.50p 633.46p 627.39p 628.25p 17863
28/10/2014 627.00p 631.37p 624.00p 627.25p 15005
27/10/2014 624.63p 625.00p 621.00p 623.25p 11776
24/10/2014 625.00p 625.00p 618.00p 625.00p 3661
23/10/2014 624.00p 624.25p 620.00p 622.00p 34716
22/10/2014 621.50p 626.50p 621.50p 624.00p 52078
21/10/2014 621.50p 624.00p 620.00p 620.50p 32145
20/10/2014 619.50p 620.96p 617.00p 617.00p 19816
17/10/2014 617.00p 625.50p 611.20p 617.00p 59717
16/10/2014 607.50p 614.50p 602.93p 611.00p 24965
15/10/2014 608.00p 614.44p 602.00p 605.00p 13456
14/10/2014 605.00p 615.00p 596.99p 615.00p 20677
13/10/2014 611.00p 611.00p 600.72p 610.00p 34611
10/10/2014 610.00p 614.00p 606.94p 611.50p 24146
09/10/2014 620.00p 623.50p 615.00p 615.00p 28002
08/10/2014 624.50p 625.00p 610.19p 610.50p 33409
07/10/2014 630.00p 632.76p 620.50p 620.50p 20448
06/10/2014 635.00p 635.00p 630.50p 630.50p 23936
03/10/2014 629.00p 633.76p 619.50p 628.00p 101369
02/10/2014 625.50p 626.00p 617.50p 626.00p 50170
01/10/2014 633.50p 636.40p 629.00p 630.00p 13827
30/09/2014 643.00p 646.67p 636.08p 637.50p 24950
29/09/2014 655.00p 655.00p 643.00p 646.50p 13340
26/09/2014 645.00p 653.70p 642.00p 642.00p 7676
25/09/2014 662.00p 662.00p 645.00p 645.00p 19682
24/09/2014 661.50p 661.50p 650.00p 650.00p 17279
23/09/2014 662.00p 662.00p 650.00p 650.00p 14378
22/09/2014 661.00p 662.50p 650.50p 661.00p 20467
19/09/2014 661.00p 661.85p 652.61p 661.00p 20644
18/09/2014 650.50p 660.50p 650.00p 652.50p 14218
17/09/2014 653.50p 661.00p 649.50p 650.00p 24648
16/09/2014 652.50p 658.06p 650.00p 650.00p 9426
15/09/2014 657.00p 663.78p 650.00p 650.00p 19710
12/09/2014 651.00p 660.00p 651.00p 651.00p 13650
11/09/2014 654.00p 661.49p 651.00p 651.00p 16698
10/09/2014 653.50p 660.00p 651.00p 651.00p 13210
09/09/2014 664.50p 664.50p 654.55p 661.00p 11662
08/09/2014 657.50p 660.00p 654.98p 657.00p 8079
05/09/2014 653.50p 661.39p 653.00p 653.00p 27752
04/09/2014 660.50p 661.50p 653.50p 653.50p 22361
03/09/2014 651.00p 660.50p 650.50p 653.00p 32601
02/09/2014 661.00p 661.00p 649.30p 661.00p 14983
01/09/2014 652.00p 660.00p 647.50p 647.50p 31541
29/08/2014 659.50p 660.00p 647.11p 660.00p 6940
28/08/2014 647.00p 658.00p 646.70p 658.00p 6273
27/08/2014 653.50p 655.53p 647.49p 648.00p 16807
26/08/2014 653.00p 654.00p 646.20p 654.00p 11432
22/08/2014 639.50p 648.00p 639.25p 648.00p 17735
21/08/2014 649.00p 649.00p 638.00p 638.00p 17054
20/08/2014 635.50p 645.00p 633.23p 645.00p 17637
19/08/2014 637.50p 643.50p 635.43p 641.00p 11229
18/08/2014 631.00p 638.62p 630.00p 630.00p 8754
15/08/2014 640.00p 640.00p 634.40p 640.00p 5960
14/08/2014 639.50p 639.50p 631.58p 636.00p 15601
13/08/2014 640.00p 640.00p 626.23p 637.50p 12784
12/08/2014 640.00p 640.00p 628.30p 633.50p 20022
11/08/2014 630.90p 639.72p 629.50p 634.00p 27466
08/08/2014 642.00p 642.00p 629.09p 639.00p 47162
07/08/2014 636.37p 645.15p 633.00p 637.00p 14920
06/08/2014 639.50p 647.50p 633.00p 640.00p 23914
05/08/2014 648.00p 648.00p 631.50p 647.50p 15326
04/08/2014 630.00p 639.13p 628.50p 631.50p 10514
01/08/2014 650.00p 650.00p 630.00p 630.00p 43593
31/07/2014 655.00p 655.00p 645.30p 648.00p 17767
30/07/2014 655.00p 655.00p 647.25p 655.00p 10057
29/07/2014 652.50p 652.89p 648.00p 649.50p 9654
28/07/2014 652.50p 652.50p 647.50p 650.00p 9859
25/07/2014 650.50p 652.39p 646.51p 650.00p 14904
24/07/2014 651.00p 654.69p 646.01p 651.00p 12336
23/07/2014 653.50p 654.50p 646.00p 652.50p 12493
22/07/2014 649.50p 653.00p 646.00p 646.00p 33325
21/07/2014 650.00p 650.00p 641.39p 650.00p 12143
18/07/2014 648.50p 650.00p 642.50p 650.00p 11451
17/07/2014 648.99p 649.39p 637.50p 642.50p 20669
16/07/2014 639.24p 648.49p 639.24p 644.00p 10772
15/07/2014 643.50p 650.99p 640.00p 640.00p 11916
14/07/2014 649.50p 652.00p 649.00p 649.50p 14551
11/07/2014 651.50p 652.00p 641.01p 652.00p 14519
10/07/2014 652.00p 661.00p 642.01p 650.00p 27361
09/07/2014 657.50p 662.48p 654.37p 657.00p 7130
08/07/2014 670.00p 670.00p 658.00p 661.50p 19888
07/07/2014 667.14p 669.50p 655.50p 662.00p 14114
04/07/2014 658.50p 669.49p 655.00p 662.50p 9531
03/07/2014 670.00p 670.00p 659.50p 662.00p 9519
02/07/2014 660.00p 669.50p 657.35p 660.00p 10251
01/07/2014 665.36p 668.00p 656.80p 663.75p 13777
30/06/2014 668.00p 669.00p 659.50p 668.00p 4946
27/06/2014 656.80p 665.12p 656.00p 659.50p 10806
26/06/2014 663.00p 663.11p 655.99p 657.75p 36961
25/06/2014 659.07p 667.00p 658.51p 660.75p 19381
24/06/2014 668.50p 669.00p 664.11p 667.00p 5792
23/06/2014 662.00p 669.00p 662.00p 665.50p 18580
20/06/2014 661.00p 665.00p 658.97p 665.00p 23934
19/06/2014 668.50p 668.50p 658.50p 663.00p 20812
18/06/2014 664.00p 665.00p 655.37p 660.00p 24364
17/06/2014 656.00p 661.95p 652.00p 652.00p 10584
16/06/2014 665.00p 665.00p 654.16p 656.50p 10141
13/06/2014 656.50p 666.00p 654.10p 655.75p 22153
12/06/2014 667.00p 672.50p 658.00p 658.00p 43048
11/06/2014 670.00p 671.00p 660.00p 661.00p 23445
10/06/2014 663.00p 663.50p 657.01p 661.00p 15548
09/06/2014 655.50p 663.50p 651.50p 663.50p 29015
06/06/2014 651.00p 658.50p 650.00p 655.00p 11198
05/06/2014 649.50p 655.00p 647.00p 655.00p 22477
04/06/2014 647.00p 651.62p 642.25p 648.00p 22382
03/06/2014 641.50p 649.00p 640.50p 643.25p 33962
02/06/2014 645.50p 647.00p 642.12p 645.50p 22208
30/05/2014 645.00p 650.00p 643.00p 643.00p 21955
29/05/2014 644.50p 649.50p 637.84p 646.50p 25091
28/05/2014 643.00p 644.85p 635.50p 640.00p 18906
27/05/2014 640.00p 643.00p 637.00p 643.00p 9183
23/05/2014 635.00p 635.00p 627.51p 631.50p 16374
22/05/2014 627.50p 632.92p 620.50p 630.75p 10496
21/05/2014 624.00p 630.63p 620.00p 622.25p 20926
20/05/2014 633.33p 634.89p 621.00p 627.25p 25316
19/05/2014 630.00p 630.25p 620.00p 630.25p 18414
16/05/2014 630.00p 631.50p 620.00p 620.00p 32510
15/05/2014 635.50p 643.99p 622.00p 622.00p 52920
14/05/2014 642.50p 644.16p 635.51p 640.00p 49473
13/05/2014 638.00p 641.50p 623.00p 635.00p 47387
12/05/2014 630.00p 633.68p 622.50p 623.00p 60354
09/05/2014 627.50p 632.49p 623.00p 623.00p 55280
08/05/2014 624.50p 631.00p 620.00p 630.50p 33568
07/05/2014 635.00p 635.00p 617.00p 620.00p 36425
06/05/2014 633.00p 639.39p 623.60p 629.25p 59431
02/05/2014 630.00p 632.99p 620.00p 629.50p 22919
01/05/2014 629.50p 630.00p 622.00p 627.75p 18647
30/04/2014 628.00p 632.00p 614.69p 622.00p 91601
29/04/2014 612.50p 621.90p 611.50p 618.25p 52618
28/04/2014 614.50p 619.49p 611.13p 611.50p 25380
25/04/2014 614.50p 619.00p 609.12p 612.50p 34751
24/04/2014 610.50p 622.66p 609.50p 609.50p 31245
23/04/2014 610.00p 617.50p 605.35p 610.50p 52240
22/04/2014 610.50p 612.99p 605.77p 610.00p 15571
17/04/2014 600.00p 609.00p 600.00p 605.00p 36318
16/04/2014 596.00p 605.00p 596.00p 600.50p 40812
15/04/2014 595.00p 597.81p 591.00p 591.00p 30983
14/04/2014 594.50p 600.00p 590.11p 595.50p 26229
11/04/2014 598.00p 603.35p 592.09p 600.00p 43609
10/04/2014 613.00p 615.00p 603.00p 603.00p 46239
09/04/2014 605.00p 611.39p 605.00p 605.00p 59314
08/04/2014 614.00p 622.75p 605.00p 608.50p 125454
07/04/2014 622.50p 628.89p 612.00p 615.00p 43604

*Close Price adjusted for both dividends and splits