Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
12/08/2016 95.10p 95.15p 90.42p 94.25p 717172
11/08/2016 95.65p 95.65p 91.28p 94.05p 990790
10/08/2016 98.50p 99.20p 93.50p 93.50p 2329262
09/08/2016 102.50p 102.50p 98.95p 98.95p 776711
08/08/2016 104.30p 105.20p 101.20p 101.70p 617105
05/08/2016 99.90p 102.80p 97.20p 102.00p 1416116
04/08/2016 102.80p 102.80p 99.55p 100.00p 1145580
03/08/2016 101.50p 104.00p 100.20p 100.50p 1078786
02/08/2016 105.00p 105.00p 102.00p 102.60p 2076653
01/08/2016 108.10p 108.61p 104.70p 105.00p 593314
29/07/2016 106.40p 108.07p 105.50p 105.90p 494589
28/07/2016 108.30p 108.30p 105.90p 106.90p 1199327
27/07/2016 105.90p 107.30p 104.20p 106.50p 1356022
26/07/2016 105.30p 105.32p 103.90p 104.50p 1452245
25/07/2016 106.00p 106.00p 102.60p 105.00p 1904901
22/07/2016 106.10p 106.10p 102.90p 103.10p 328728
21/07/2016 105.60p 106.90p 103.70p 105.30p 322005
20/07/2016 104.00p 107.30p 104.00p 106.00p 1359924
19/07/2016 102.10p 106.00p 102.00p 104.70p 272543
18/07/2016 106.70p 107.60p 102.10p 103.90p 791528
15/07/2016 107.00p 108.40p 102.40p 104.40p 564536
14/07/2016 109.50p 111.02p 106.90p 107.10p 1051905
13/07/2016 113.00p 113.00p 106.00p 107.20p 644076
12/07/2016 111.50p 117.00p 108.70p 111.00p 1010934
11/07/2016 103.50p 110.60p 103.50p 109.50p 914807
08/07/2016 99.55p 106.02p 99.55p 104.70p 1216986
07/07/2016 100.40p 103.80p 99.90p 100.50p 942015
06/07/2016 103.20p 103.30p 97.30p 100.40p 1044582
05/07/2016 112.10p 112.30p 99.70p 101.40p 2020820
04/07/2016 113.80p 113.80p 107.90p 109.00p 917209
01/07/2016 112.10p 112.60p 104.24p 110.60p 858962
30/06/2016 110.80p 115.35p 108.40p 110.00p 2191906
29/06/2016 107.40p 109.00p 105.80p 107.90p 1479884
28/06/2016 98.85p 105.88p 98.65p 103.60p 2607709
27/06/2016 117.50p 121.10p 91.95p 96.00p 3278150
24/06/2016 143.80p 143.80p 107.50p 117.40p 1009124

*Close Price adjusted for both dividends and splits