Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
23/06/2016 150.00p 150.00p 146.05p 148.50p 1302289
22/06/2016 147.00p 147.80p 144.48p 147.00p 886497
21/06/2016 146.70p 146.70p 141.70p 145.50p 599856
20/06/2016 142.90p 147.00p 141.90p 143.80p 945638
17/06/2016 137.00p 140.00p 136.60p 139.70p 4079859
16/06/2016 138.90p 141.40p 136.40p 136.80p 924642
15/06/2016 144.10p 144.10p 139.30p 139.50p 506469
14/06/2016 140.00p 143.50p 139.50p 140.90p 494721
13/06/2016 144.00p 144.50p 140.50p 140.70p 1019548
10/06/2016 145.50p 145.50p 143.70p 145.20p 504657
09/06/2016 144.00p 147.00p 143.30p 145.30p 574232
08/06/2016 144.00p 145.50p 139.10p 144.40p 646356
07/06/2016 142.10p 145.00p 141.80p 141.90p 443321
06/06/2016 143.80p 147.40p 139.80p 145.10p 417123
03/06/2016 147.30p 147.90p 139.00p 140.50p 346386
02/06/2016 139.50p 146.20p 139.50p 146.20p 627464
01/06/2016 146.50p 146.50p 139.20p 140.00p 471338
31/05/2016 144.30p 144.30p 140.80p 143.00p 1324863
27/05/2016 140.00p 142.00p 140.00p 142.00p 448913
26/05/2016 145.30p 146.30p 139.40p 141.80p 278281
25/05/2016 146.20p 147.30p 142.10p 142.90p 585710
24/05/2016 143.00p 143.28p 142.00p 143.10p 186667
23/05/2016 143.40p 146.50p 141.20p 143.00p 526758
20/05/2016 139.50p 141.30p 136.20p 140.00p 273578
19/05/2016 143.50p 143.60p 139.00p 140.00p 413849
18/05/2016 140.60p 140.60p 139.30p 140.00p 486428
17/05/2016 139.40p 140.20p 138.50p 139.50p 1049969
16/05/2016 138.00p 140.60p 138.00p 139.50p 1495722
13/05/2016 137.00p 140.60p 137.00p 138.20p 1220724
12/05/2016 136.00p 139.50p 135.00p 137.90p 662383
11/05/2016 138.00p 139.80p 135.85p 137.10p 249282
10/05/2016 140.00p 140.50p 135.50p 138.20p 188885
09/05/2016 137.00p 139.20p 135.00p 136.00p 357929
06/05/2016 134.00p 140.20p 133.00p 137.30p 195433
05/05/2016 136.00p 136.40p 124.50p 134.20p 336131
04/05/2016 136.00p 140.80p 134.60p 135.50p 293213
03/05/2016 136.00p 138.20p 135.00p 136.20p 230988
29/04/2016 139.00p 142.00p 134.60p 137.50p 533283
28/04/2016 139.50p 142.10p 134.50p 140.90p 532588
27/04/2016 139.00p 141.80p 139.00p 139.50p 468968
26/04/2016 138.00p 141.80p 138.00p 140.00p 291130
25/04/2016 138.20p 141.50p 137.40p 138.30p 252297
22/04/2016 137.40p 143.30p 137.40p 139.50p 76958
21/04/2016 142.40p 143.80p 138.00p 139.90p 377960
20/04/2016 135.40p 141.50p 135.40p 140.00p 240815
19/04/2016 132.10p 140.00p 132.10p 135.70p 301600
18/04/2016 134.40p 136.66p 130.94p 132.70p 230624
15/04/2016 133.50p 133.50p 130.00p 130.50p 411109
14/04/2016 137.60p 137.93p 132.00p 133.40p 230352
13/04/2016 137.50p 141.50p 136.00p 138.20p 567543
12/04/2016 143.20p 143.20p 134.30p 136.00p 169812
11/04/2016 143.70p 143.70p 139.10p 139.10p 288725
08/04/2016 142.30p 144.10p 140.00p 140.00p 262169
07/04/2016 146.60p 146.80p 141.20p 141.20p 149527
06/04/2016 152.70p 152.70p 146.00p 146.80p 200027
05/04/2016 153.90p 153.90p 147.00p 147.00p 261568
04/04/2016 153.00p 153.80p 148.10p 152.00p 231901
01/04/2016 156.00p 158.85p 152.76p 154.60p 1608922
31/03/2016 154.00p 158.30p 152.62p 157.90p 231701
30/03/2016 155.00p 156.40p 149.24p 152.20p 170303
29/03/2016 151.80p 155.10p 151.80p 154.30p 50276
24/03/2016 153.00p 156.40p 151.00p 152.10p 259443
23/03/2016 150.70p 155.50p 150.70p 153.00p 130337
22/03/2016 150.30p 153.20p 150.00p 150.70p 145938
21/03/2016 149.90p 150.20p 148.50p 149.10p 118471
18/03/2016 144.10p 148.50p 141.80p 146.50p 707872
17/03/2016 142.10p 143.10p 140.60p 142.00p 99292
16/03/2016 142.80p 142.80p 138.40p 139.10p 154581
15/03/2016 141.00p 141.90p 139.00p 139.00p 260238
14/03/2016 139.40p 140.10p 137.30p 140.10p 52914
11/03/2016 136.80p 139.90p 135.00p 137.00p 217289
10/03/2016 136.90p 138.90p 132.80p 134.00p 186696
09/03/2016 138.60p 139.00p 136.10p 136.10p 59675
08/03/2016 141.10p 141.20p 138.40p 138.40p 53502
07/03/2016 138.20p 140.00p 137.30p 140.00p 66715
04/03/2016 138.20p 141.40p 136.00p 136.60p 136360
03/03/2016 134.90p 136.20p 132.70p 135.50p 84462
02/03/2016 132.50p 133.10p 131.00p 131.50p 57330
01/03/2016 132.70p 132.70p 130.00p 132.00p 89412
29/02/2016 131.80p 132.60p 129.20p 130.00p 118355
26/02/2016 133.20p 133.20p 129.50p 131.90p 80032
25/02/2016 130.20p 133.00p 129.00p 129.80p 84173
24/02/2016 129.10p 132.04p 126.50p 129.50p 57633
23/02/2016 130.00p 132.00p 128.72p 129.90p 67122
22/02/2016 130.00p 133.96p 130.00p 132.00p 80416
19/02/2016 128.80p 130.00p 125.00p 130.00p 362444
18/02/2016 126.50p 129.50p 125.00p 125.00p 104376
17/02/2016 124.00p 129.00p 124.00p 129.00p 109519
16/02/2016 121.40p 125.90p 121.20p 125.80p 112978
15/02/2016 119.80p 120.55p 116.00p 120.50p 483865
12/02/2016 124.50p 126.30p 119.40p 119.40p 244990
11/02/2016 131.60p 131.60p 125.00p 125.00p 109795
10/02/2016 132.80p 136.60p 131.60p 131.70p 87452
09/02/2016 136.10p 137.00p 130.20p 130.20p 99563
08/02/2016 138.20p 139.60p 135.00p 135.90p 86973
05/02/2016 133.00p 140.00p 133.00p 139.60p 58473
04/02/2016 142.10p 144.10p 133.10p 136.70p 132110
03/02/2016 148.30p 148.30p 141.00p 141.00p 115248
02/02/2016 151.20p 151.20p 144.70p 148.90p 265135
01/02/2016 148.80p 150.50p 146.50p 148.90p 78628
29/01/2016 150.00p 151.80p 147.80p 148.00p 186205
28/01/2016 149.00p 151.50p 148.60p 149.20p 68998
27/01/2016 150.00p 151.00p 147.22p 149.60p 77392
26/01/2016 150.60p 150.90p 149.00p 149.00p 51113
25/01/2016 153.60p 153.60p 148.50p 149.00p 100416
22/01/2016 149.30p 152.10p 147.50p 151.90p 142915
21/01/2016 145.20p 147.50p 143.50p 145.40p 324245
20/01/2016 153.50p 153.50p 142.14p 144.70p 1368865
19/01/2016 159.00p 159.70p 153.50p 153.50p 137249
18/01/2016 161.00p 161.20p 156.93p 158.00p 101298
15/01/2016 160.00p 162.70p 159.18p 160.00p 46319
14/01/2016 159.00p 164.50p 159.00p 159.60p 116101
13/01/2016 160.00p 162.50p 158.70p 160.50p 73450
12/01/2016 164.70p 164.70p 157.90p 160.00p 94545
11/01/2016 159.00p 163.00p 159.00p 160.00p 110520
08/01/2016 160.00p 161.90p 158.16p 159.10p 65447
07/01/2016 160.50p 162.90p 159.00p 159.10p 128938
06/01/2016 166.00p 166.00p 158.20p 161.20p 79403
05/01/2016 165.00p 167.90p 165.00p 165.90p 24810
04/01/2016 165.00p 166.00p 163.50p 166.00p 137329
31/12/2015 161.80p 166.50p 161.80p 166.00p 23055
30/12/2015 163.10p 167.30p 163.10p 166.50p 56757
29/12/2015 164.00p 166.90p 164.00p 166.90p 26221
24/12/2015 162.00p 166.33p 162.00p 165.10p 5044
23/12/2015 161.60p 166.70p 161.60p 163.00p 580477
22/12/2015 168.00p 168.00p 164.00p 164.00p 47761
21/12/2015 167.00p 172.00p 165.00p 165.60p 72985
18/12/2015 166.00p 169.20p 163.00p 169.20p 247041
17/12/2015 167.60p 167.60p 164.00p 164.00p 78484
16/12/2015 165.50p 166.60p 162.40p 163.60p 60191
15/12/2015 166.00p 167.10p 164.00p 166.00p 226678
14/12/2015 162.00p 164.90p 162.00p 164.00p 90663
11/12/2015 164.00p 166.20p 161.00p 161.60p 91393
10/12/2015 163.00p 165.60p 162.20p 164.00p 56534
09/12/2015 163.00p 164.30p 162.50p 162.50p 35639
08/12/2015 164.40p 165.80p 161.30p 163.30p 225636
07/12/2015 165.20p 165.40p 161.20p 164.70p 135988
04/12/2015 160.10p 162.10p 159.86p 161.80p 22833
03/12/2015 161.50p 163.50p 158.90p 158.90p 69284
02/12/2015 159.50p 162.00p 159.50p 161.80p 49301
01/12/2015 160.00p 161.00p 156.30p 160.30p 119215
30/11/2015 160.00p 164.00p 157.60p 157.60p 202942
27/11/2015 162.00p 162.40p 158.00p 161.30p 110012
26/11/2015 159.50p 161.90p 157.00p 161.90p 71080
25/11/2015 157.00p 157.57p 156.11p 157.00p 71063
24/11/2015 159.00p 159.53p 156.80p 157.00p 85639
23/11/2015 159.00p 162.40p 156.80p 158.00p 85155
20/11/2015 162.40p 163.90p 158.10p 163.90p 77975
19/11/2015 157.00p 160.00p 156.50p 158.00p 83191
18/11/2015 159.60p 160.85p 156.30p 156.30p 60674
17/11/2015 158.40p 161.70p 158.00p 159.00p 147944
16/11/2015 157.00p 160.50p 157.00p 160.00p 68233
13/11/2015 163.90p 166.70p 152.50p 158.60p 109986
12/11/2015 166.30p 170.08p 158.00p 159.00p 109244
11/11/2015 165.60p 167.30p 165.00p 166.00p 76419
10/11/2015 171.10p 171.40p 165.00p 165.50p 843309
09/11/2015 167.00p 168.40p 165.10p 167.70p 44031
06/11/2015 166.00p 166.00p 163.90p 165.10p 48491
05/11/2015 167.20p 172.50p 164.00p 165.00p 243097
04/11/2015 167.30p 167.30p 160.50p 160.50p 74335
03/11/2015 167.30p 167.30p 163.00p 163.00p 179111
02/11/2015 167.90p 168.00p 162.10p 167.20p 217100
30/10/2015 168.00p 168.00p 165.00p 165.60p 172677
29/10/2015 168.00p 170.60p 165.00p 165.00p 71774

*Close Price adjusted for both dividends and splits