Just Group (JUST) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Group

Date Open High Low Close* Volume
31/05/2017 135.10p 137.00p 133.27p 137.00p 2407392
30/05/2017 135.10p 140.30p 133.50p 134.90p 2202218
26/05/2017 137.00p 138.50p 135.40p 138.50p 3744465
25/05/2017 135.00p 137.20p 132.99p 137.00p 1595264
24/05/2017 132.90p 133.70p 130.40p 133.00p 1725717
23/05/2017 132.40p 135.70p 131.10p 131.10p 1521380
22/05/2017 136.50p 139.00p 132.50p 132.80p 1250079
19/05/2017 133.70p 136.10p 133.00p 135.10p 2241896
18/05/2017 129.00p 138.80p 129.00p 134.50p 4963139
17/05/2017 128.60p 131.00p 128.00p 128.70p 2713789
16/05/2017 129.00p 131.45p 129.00p 130.00p 1965603
15/05/2017 130.90p 132.20p 127.40p 128.80p 2139876
12/05/2017 129.90p 132.20p 129.90p 131.40p 1494083
11/05/2017 131.90p 132.45p 130.00p 130.40p 1576810
10/05/2017 130.00p 132.90p 129.50p 132.00p 2345290
09/05/2017 131.10p 131.55p 126.00p 129.10p 1980532
08/05/2017 130.20p 130.80p 128.00p 128.20p 1724077
05/05/2017 123.90p 129.70p 123.80p 129.30p 2705392
04/05/2017 122.00p 124.70p 119.55p 124.00p 2403199
03/05/2017 123.90p 123.90p 121.70p 122.10p 1819493
02/05/2017 124.60p 125.45p 122.55p 122.70p 1972728
28/04/2017 125.90p 128.40p 124.30p 124.40p 962633
27/04/2017 125.90p 126.30p 124.40p 125.50p 853417
26/04/2017 126.50p 127.20p 125.80p 126.00p 1240951
25/04/2017 126.30p 130.00p 126.30p 126.80p 1399265
24/04/2017 126.30p 127.30p 124.90p 126.30p 2363331
21/04/2017 120.10p 124.30p 120.00p 123.30p 1678128
20/04/2017 122.00p 124.40p 120.90p 121.60p 1417805
19/04/2017 121.60p 126.50p 121.52p 123.00p 1737741
18/04/2017 128.20p 130.21p 120.40p 121.50p 3094717
13/04/2017 125.80p 129.20p 125.30p 128.40p 1015001
12/04/2017 126.20p 128.50p 124.50p 125.40p 1446789
11/04/2017 126.00p 128.50p 125.30p 126.90p 1035688
10/04/2017 123.00p 126.90p 123.00p 126.00p 900102
07/04/2017 125.20p 127.40p 122.20p 125.60p 1312256
06/04/2017 123.50p 127.10p 123.00p 125.20p 3613455
05/04/2017 129.30p 129.90p 124.70p 126.00p 7097494
04/04/2017 127.00p 131.90p 127.00p 129.90p 2125582
03/04/2017 129.80p 132.40p 124.20p 129.00p 3184790
31/03/2017 136.00p 136.00p 131.50p 131.50p 1868980
30/03/2017 132.70p 135.80p 132.70p 135.70p 6032031
29/03/2017 135.00p 137.20p 130.00p 135.30p 8835370
28/03/2017 137.90p 139.40p 136.90p 138.90p 748482
27/03/2017 135.20p 141.00p 135.20p 138.00p 802911
24/03/2017 135.50p 138.20p 132.76p 137.00p 1000288
23/03/2017 135.80p 137.70p 133.47p 136.50p 1012601
22/03/2017 136.50p 137.70p 135.00p 136.00p 601495
21/03/2017 137.30p 140.20p 135.80p 137.60p 1079594
20/03/2017 143.30p 143.43p 137.50p 138.00p 1118446
17/03/2017 144.80p 145.40p 142.30p 143.10p 3178284
16/03/2017 145.00p 145.60p 139.79p 144.40p 1938896
15/03/2017 146.50p 146.50p 141.54p 144.00p 1472747
14/03/2017 149.50p 149.50p 144.75p 145.70p 1386271
13/03/2017 151.00p 152.64p 146.60p 150.00p 1477381
10/03/2017 155.50p 161.40p 149.50p 150.20p 4296415
09/03/2017 151.10p 151.10p 147.60p 150.10p 454879
08/03/2017 150.40p 151.25p 148.70p 149.70p 698339
07/03/2017 150.30p 150.30p 148.50p 149.90p 457342
06/03/2017 153.20p 153.20p 148.50p 150.70p 905659
03/03/2017 152.00p 152.00p 150.30p 151.50p 768370
02/03/2017 154.80p 154.80p 150.20p 152.00p 280051
01/03/2017 145.80p 152.10p 145.60p 151.60p 419251
28/02/2017 154.80p 154.80p 143.80p 146.60p 1302235
27/02/2017 152.40p 152.40p 148.70p 150.70p 880833
24/02/2017 148.20p 151.80p 147.50p 149.50p 1735889
23/02/2017 152.00p 153.20p 150.70p 151.70p 806958
22/02/2017 156.00p 156.00p 153.00p 153.90p 533668
21/02/2017 149.20p 154.80p 149.20p 153.40p 369123
20/02/2017 158.80p 158.80p 150.80p 152.70p 382611
17/02/2017 160.00p 160.00p 153.70p 155.00p 411350
16/02/2017 157.10p 158.80p 153.10p 156.00p 837569
15/02/2017 157.10p 157.10p 152.20p 154.40p 506114
14/02/2017 153.20p 153.40p 150.30p 153.10p 356414
13/02/2017 155.40p 156.30p 150.20p 152.40p 434926
10/02/2017 152.00p 154.00p 152.00p 153.20p 224515
09/02/2017 153.60p 154.18p 150.60p 152.40p 377203
08/02/2017 158.00p 158.00p 152.10p 152.80p 412627
07/02/2017 154.00p 156.20p 151.70p 155.10p 1401740
06/02/2017 152.00p 152.15p 150.10p 150.80p 342675
03/02/2017 152.90p 154.00p 149.30p 151.80p 710876
02/02/2017 147.10p 154.80p 146.80p 149.50p 3116287
01/02/2017 148.50p 149.20p 145.70p 146.60p 863888
31/01/2017 148.00p 148.60p 144.50p 145.90p 667551
30/01/2017 143.40p 148.00p 143.10p 145.40p 766101
27/01/2017 146.90p 148.10p 144.00p 145.20p 1057652
26/01/2017 145.20p 145.90p 141.60p 144.80p 590967
25/01/2017 142.30p 143.90p 140.70p 141.90p 934710
24/01/2017 141.70p 143.70p 138.90p 143.10p 853971
23/01/2017 142.10p 142.30p 138.80p 141.80p 363210
20/01/2017 144.40p 144.80p 141.90p 142.10p 514670
19/01/2017 143.10p 145.50p 141.70p 143.70p 1172307
18/01/2017 139.20p 142.90p 138.80p 142.90p 743773
17/01/2017 142.80p 142.80p 138.50p 140.50p 588621
16/01/2017 142.60p 142.60p 138.00p 139.50p 587232
13/01/2017 141.00p 142.40p 139.50p 139.80p 811551
12/01/2017 146.80p 146.80p 140.20p 141.20p 740363
11/01/2017 143.50p 145.30p 143.50p 144.10p 532580
10/01/2017 145.50p 146.30p 141.80p 144.00p 670192
09/01/2017 148.70p 148.70p 145.10p 146.50p 562872
06/01/2017 146.10p 147.80p 145.00p 145.90p 725282
05/01/2017 145.50p 150.80p 145.50p 147.50p 1394048
04/01/2017 148.90p 148.90p 145.00p 145.70p 3277964
03/01/2017 152.70p 152.70p 145.60p 147.00p 2090188
30/12/2016 149.60p 149.60p 148.50p 149.50p 579981
29/12/2016 148.50p 150.30p 148.00p 149.10p 968462
28/12/2016 150.00p 150.10p 148.20p 148.90p 412648
23/12/2016 147.10p 150.60p 144.85p 150.00p 1412291
22/12/2016 147.70p 148.00p 147.10p 148.00p 897622
21/12/2016 147.10p 149.20p 146.00p 147.60p 1161039
20/12/2016 144.50p 146.80p 144.50p 146.50p 1785727
19/12/2016 145.00p 145.60p 143.60p 144.00p 3254448
16/12/2016 140.10p 146.40p 140.10p 145.50p 1751669
15/12/2016 139.60p 141.10p 137.00p 140.90p 1033462
14/12/2016 137.10p 137.60p 134.30p 136.60p 822704
13/12/2016 139.00p 139.70p 135.50p 137.10p 544277
12/12/2016 140.00p 140.80p 137.60p 138.20p 1719966
09/12/2016 138.10p 140.00p 138.10p 139.30p 1000164
08/12/2016 137.60p 138.80p 136.40p 137.90p 644116
07/12/2016 137.80p 138.40p 135.50p 137.70p 1323172
06/12/2016 135.30p 136.28p 134.40p 134.80p 420721
05/12/2016 133.70p 135.50p 133.40p 135.40p 757568
02/12/2016 134.30p 134.90p 129.60p 134.00p 1759184
01/12/2016 135.50p 136.00p 133.00p 134.90p 701221
30/11/2016 131.10p 134.40p 131.10p 133.20p 1110084
29/11/2016 131.00p 136.50p 130.70p 131.90p 1173200
28/11/2016 136.80p 136.80p 129.60p 131.40p 1932486
25/11/2016 134.80p 135.40p 132.60p 134.50p 803258
24/11/2016 134.70p 136.50p 132.90p 133.80p 331846
23/11/2016 133.00p 134.50p 131.70p 134.10p 8718161
22/11/2016 133.00p 133.50p 131.60p 132.50p 1074070
21/11/2016 130.40p 131.30p 129.70p 131.20p 848266
18/11/2016 131.30p 133.80p 128.70p 131.40p 1227353
17/11/2016 129.60p 131.50p 128.00p 129.40p 993717
16/11/2016 129.40p 130.20p 128.30p 129.70p 998587
15/11/2016 129.40p 130.00p 124.20p 128.10p 1006019
14/11/2016 126.50p 130.00p 126.40p 130.00p 1477209
11/11/2016 125.00p 127.20p 123.40p 125.00p 1017775
10/11/2016 121.00p 130.90p 120.40p 125.70p 1921780
09/11/2016 114.30p 120.50p 111.72p 120.50p 1127485
08/11/2016 118.70p 120.60p 114.80p 117.20p 840820
07/11/2016 121.70p 122.24p 119.20p 119.90p 832015
04/11/2016 122.30p 122.42p 115.20p 119.00p 1230208
03/11/2016 123.00p 135.00p 120.85p 123.50p 1453599
02/11/2016 118.00p 123.80p 117.30p 123.00p 1995530
01/11/2016 119.80p 122.80p 119.00p 120.20p 496522
31/10/2016 121.70p 123.30p 118.84p 121.00p 831897
28/10/2016 122.90p 123.60p 120.20p 123.00p 696064
27/10/2016 124.30p 125.60p 121.80p 123.00p 1535362
26/10/2016 123.30p 125.40p 123.20p 123.90p 2775207
25/10/2016 125.50p 126.00p 122.60p 124.80p 1838654
24/10/2016 124.90p 126.30p 124.90p 125.80p 850121
21/10/2016 126.70p 126.70p 120.20p 123.50p 1213891
20/10/2016 130.90p 131.00p 123.80p 127.10p 954539
19/10/2016 133.90p 133.90p 127.17p 129.30p 1207270
18/10/2016 133.30p 136.22p 131.50p 133.00p 1239739
17/10/2016 132.70p 134.80p 131.30p 131.90p 578878
14/10/2016 132.00p 134.90p 132.00p 133.90p 1644530
13/10/2016 132.70p 136.10p 131.00p 133.30p 823577
12/10/2016 135.20p 136.40p 131.30p 133.80p 769013
11/10/2016 132.10p 135.10p 132.10p 133.40p 544912
10/10/2016 137.00p 137.83p 132.40p 133.20p 849639
07/10/2016 141.70p 143.00p 126.12p 135.30p 1898056
06/10/2016 143.50p 144.00p 137.01p 139.00p 1264584
05/10/2016 142.40p 144.83p 138.48p 142.00p 2362394
04/10/2016 140.90p 144.90p 140.00p 142.00p 2124089
03/10/2016 134.70p 141.53p 134.70p 140.00p 2175647
30/09/2016 131.60p 134.80p 124.00p 134.00p 2191849
29/09/2016 130.80p 133.00p 130.16p 131.10p 3206460
28/09/2016 129.70p 132.74p 129.70p 130.80p 1758216
27/09/2016 128.40p 131.72p 128.40p 130.10p 3654810
26/09/2016 128.20p 129.76p 125.70p 129.40p 2088032
23/09/2016 127.00p 129.06p 126.50p 128.30p 1428173
22/09/2016 120.60p 127.00p 118.40p 127.00p 5387454
21/09/2016 120.20p 120.80p 118.30p 120.00p 2114343
20/09/2016 115.10p 120.30p 115.10p 118.40p 3078986
19/09/2016 120.90p 123.88p 114.60p 116.00p 2289301
16/09/2016 113.70p 122.50p 113.70p 120.10p 12899572
15/09/2016 110.00p 117.90p 109.50p 115.00p 4702463
14/09/2016 94.60p 99.05p 93.24p 97.30p 1505824
13/09/2016 98.45p 99.67p 96.15p 96.50p 1089133
12/09/2016 99.50p 99.50p 95.00p 97.75p 775391
09/09/2016 97.95p 99.87p 97.95p 98.90p 1083982
08/09/2016 99.20p 99.69p 97.65p 98.90p 1107749
07/09/2016 97.90p 98.45p 95.20p 97.10p 2024597
06/09/2016 96.15p 101.26p 96.15p 97.00p 1589459
05/09/2016 96.55p 98.15p 94.10p 96.85p 2116891
02/09/2016 95.95p 96.30p 94.40p 94.55p 1006378
01/09/2016 99.65p 99.65p 94.63p 95.00p 935671
31/08/2016 98.60p 101.10p 96.90p 98.00p 935283
30/08/2016 97.75p 102.10p 97.05p 100.00p 420738
26/08/2016 100.20p 103.00p 95.54p 99.85p 460642
25/08/2016 100.20p 102.60p 95.65p 99.30p 1063885
24/08/2016 100.90p 109.00p 100.90p 101.30p 1239266
23/08/2016 91.00p 104.50p 91.00p 103.10p 2726812
22/08/2016 86.55p 90.45p 86.19p 88.25p 523115
19/08/2016 90.00p 91.00p 84.26p 86.00p 961878
18/08/2016 90.55p 91.45p 87.75p 89.00p 565024
17/08/2016 94.10p 94.10p 90.40p 91.00p 370105
16/08/2016 93.90p 94.60p 91.50p 92.00p 836841
15/08/2016 92.70p 95.25p 92.70p 93.95p 323044

*Close Price adjusted for both dividends and splits