Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/09/2014 138.98p 144.52p 137.99p 140.46p 159673
08/09/2014 139.67p 144.59p 137.99p 142.05p 160996
05/09/2014 141.35p 142.44p 139.57p 139.57p 85155
04/09/2014 140.76p 145.31p 138.98p 138.98p 32071
03/09/2014 140.86p 145.21p 140.86p 141.16p 115673
02/09/2014 139.97p 143.93p 139.97p 142.74p 55232
01/09/2014 141.95p 142.64p 140.46p 141.95p 54429
29/08/2014 143.43p 144.52p 140.56p 143.43p 39806
28/08/2014 141.55p 144.82p 141.55p 142.74p 59080
27/08/2014 142.15p 146.89p 142.15p 144.62p 48398
26/08/2014 142.44p 145.41p 140.96p 144.72p 50729
22/08/2014 145.41p 146.00p 142.74p 143.43p 35427
21/08/2014 144.72p 146.70p 142.54p 144.62p 51639
20/08/2014 145.31p 148.67p 145.11p 148.48p 57611
19/08/2014 149.37p 149.76p 145.42p 148.38p 94901
18/08/2014 142.54p 148.97p 142.54p 148.28p 31286
15/08/2014 144.42p 146.60p 141.45p 141.45p 159190
14/08/2014 144.92p 146.80p 144.12p 144.22p 76614
13/08/2014 149.37p 152.63p 145.51p 145.81p 136923
12/08/2014 146.99p 152.13p 146.99p 148.18p 109346
11/08/2014 146.70p 153.22p 146.70p 149.47p 265028
08/08/2014 146.70p 152.63p 146.70p 147.88p 162523
07/08/2014 147.88p 153.99p 147.39p 148.87p 237514
06/08/2014 143.83p 150.11p 143.83p 147.88p 282672
05/08/2014 137.50p 148.38p 137.50p 146.60p 227576
04/08/2014 136.41p 139.97p 132.75p 137.89p 78993
01/08/2014 137.50p 137.50p 132.86p 135.62p 74219
31/07/2014 136.71p 139.28p 134.83p 137.00p 131302
30/07/2014 143.63p 143.63p 137.99p 138.09p 113378
29/07/2014 138.29p 141.45p 136.80p 140.46p 228346
28/07/2014 143.43p 146.10p 139.97p 140.46p 174356
25/07/2014 136.61p 144.42p 136.61p 143.33p 172018
24/07/2014 138.39p 141.35p 137.00p 139.97p 265460
23/07/2014 142.44p 142.44p 137.00p 138.09p 80971
22/07/2014 138.49p 140.37p 138.49p 138.98p 16390
21/07/2014 140.07p 141.45p 137.69p 139.67p 54618
18/07/2014 137.10p 141.26p 137.10p 141.26p 104953
17/07/2014 138.39p 140.96p 137.99p 138.29p 224260
16/07/2014 142.34p 142.34p 138.19p 139.08p 96838
15/07/2014 137.50p 140.86p 137.50p 138.68p 73272
14/07/2014 140.46p 142.34p 138.39p 139.48p 36620
11/07/2014 141.16p 142.15p 137.60p 138.39p 94963
10/07/2014 139.38p 143.33p 138.58p 140.46p 197596
09/07/2014 148.08p 148.08p 138.58p 139.48p 128565
08/07/2014 145.71p 148.67p 142.44p 145.21p 481124
07/07/2014 147.78p 148.97p 147.23p 147.78p 48450
04/07/2014 153.22p 153.52p 147.78p 148.87p 7537964
03/07/2014 148.67p 154.12p 147.09p 152.73p 194230
02/07/2014 148.38p 148.38p 145.51p 146.70p 124043
01/07/2014 145.81p 148.38p 144.82p 147.19p 109141
30/06/2014 145.51p 147.09p 143.63p 144.82p 89743
27/06/2014 146.60p 146.80p 144.03p 144.62p 80289
26/06/2014 143.93p 147.39p 141.11p 146.80p 101923
25/06/2014 147.39p 147.39p 140.37p 145.31p 167187
24/06/2014 146.60p 149.86p 141.95p 145.51p 374692
23/06/2014 148.67p 150.65p 145.90p 147.59p 146284
20/06/2014 147.88p 150.95p 145.11p 150.95p 1378148
19/06/2014 148.87p 148.87p 147.39p 147.78p 154111
18/06/2014 149.66p 150.55p 148.28p 148.38p 135445
17/06/2014 147.09p 148.38p 147.09p 148.28p 734837
16/06/2014 147.69p 147.69p 145.01p 147.69p 254447
13/06/2014 148.08p 148.08p 145.01p 146.60p 159239
12/06/2014 147.59p 148.38p 146.40p 147.49p 55051
11/06/2014 147.39p 149.47p 145.71p 148.08p 184920
10/06/2014 146.89p 148.28p 145.41p 147.59p 183277
09/06/2014 147.39p 148.38p 145.01p 145.90p 99261
06/06/2014 147.39p 149.96p 147.19p 147.39p 403992
05/06/2014 145.81p 148.38p 145.56p 147.59p 179409
04/06/2014 145.71p 148.28p 144.59p 146.89p 148547
03/06/2014 147.98p 147.98p 144.42p 145.61p 385186
02/06/2014 151.35p 154.02p 143.23p 147.19p 1559101
30/05/2014 150.36p 155.31p 150.36p 151.05p 1808483
29/05/2014 149.37p 152.43p 147.29p 150.55p 1602014
28/05/2014 147.09p 148.58p 145.90p 147.29p 284136
27/05/2014 147.19p 149.37p 144.72p 146.30p 191090
23/05/2014 147.19p 149.47p 147.19p 148.18p 433712
22/05/2014 151.05p 151.05p 145.41p 147.39p 484992
21/05/2014 141.26p 150.55p 141.26p 148.67p 216132
20/05/2014 143.43p 147.39p 141.35p 144.22p 124782
19/05/2014 148.38p 148.87p 142.24p 144.22p 368949
16/05/2014 151.35p 153.26p 142.44p 148.77p 458836
15/05/2014 158.76p 160.94p 152.14p 152.14p 548134
14/05/2014 158.27p 159.95p 156.88p 156.98p 232599
13/05/2014 159.06p 160.64p 155.90p 156.59p 427174
12/05/2014 158.27p 164.80p 155.60p 158.27p 795271
09/05/2014 159.95p 159.99p 153.03p 155.60p 335261
08/05/2014 161.24p 161.73p 156.49p 159.75p 405544
07/05/2014 162.23p 162.33p 158.07p 161.44p 288702
06/05/2014 164.20p 164.52p 159.16p 159.85p 529765
02/05/2014 170.93p 170.93p 163.22p 164.11p 410037
01/05/2014 161.14p 169.45p 160.74p 168.46p 1057920
30/04/2014 159.95p 161.44p 156.88p 161.14p 1597542
29/04/2014 158.76p 160.74p 157.58p 159.56p 292354
28/04/2014 162.62p 162.62p 157.58p 157.58p 355609
25/04/2014 162.62p 162.62p 156.29p 160.45p 764493
24/04/2014 152.33p 162.52p 152.24p 160.74p 689361
23/04/2014 148.38p 152.73p 147.69p 152.73p 398878
22/04/2014 148.38p 148.97p 147.19p 148.08p 769909
17/04/2014 149.96p 151.35p 147.49p 147.49p 147950
16/04/2014 148.38p 150.06p 147.34p 148.18p 311141
15/04/2014 151.05p 151.25p 147.59p 148.18p 335562
14/04/2014 147.69p 150.16p 147.29p 150.16p 574135
11/04/2014 147.88p 150.86p 147.88p 149.17p 673025
10/04/2014 148.18p 151.74p 147.10p 149.07p 1087744
09/04/2014 145.90p 148.38p 143.43p 148.38p 3700929
08/04/2014 146.40p 147.78p 145.41p 146.00p 2430462
07/04/2014 147.59p 148.58p 146.00p 147.39p 4695797
04/04/2014 145.41p 148.67p 143.93p 146.40p 2706418
03/04/2014 134.73p 145.51p 134.73p 144.62p 5664580
02/04/2014 139.87p 140.86p 136.51p 136.61p 317416
01/04/2014 138.19p 140.86p 135.91p 139.87p 855648
31/03/2014 140.56p 142.64p 136.11p 137.30p 3251796
28/03/2014 136.51p 138.58p 123.94p 138.49p 2414531
27/03/2014 139.48p 141.06p 131.86p 133.14p 7052715
26/03/2014 138.09p 144.41p 135.02p 138.88p 3484597
25/03/2014 133.54p 136.90p 132.55p 135.02p 1919882
24/03/2014 138.49p 140.19p 128.89p 133.05p 3898163
21/03/2014 143.18p 153.08p 137.22p 138.49p 14480032
20/03/2014 158.27p 161.98p 130.57p 143.68p 9422334
19/03/2014 266.83p 269.55p 128.59p 152.33p 12089219
18/03/2014 262.88p 281.18p 261.64p 264.61p 549409
17/03/2014 262.38p 267.33p 260.54p 265.10p 789844
14/03/2014 264.11p 264.61p 259.41p 260.65p 271771
13/03/2014 266.09p 267.33p 263.87p 264.61p 1783746
12/03/2014 271.53p 271.53p 263.37p 266.09p 457152
11/03/2014 261.64p 271.78p 261.64p 267.08p 384221
10/03/2014 266.83p 270.05p 261.39p 264.11p 199684
07/03/2014 266.83p 272.77p 265.70p 269.06p 489561
06/03/2014 271.28p 286.12p 267.08p 268.07p 430672
05/03/2014 263.87p 269.55p 259.41p 267.08p 847299
04/03/2014 257.44p 264.85p 251.25p 261.89p 1739698
03/03/2014 256.69p 266.34p 249.27p 253.48p 832690
28/02/2014 246.80p 252.74p 237.40p 249.77p 2000228
27/02/2014 237.40p 243.04p 232.21p 237.40p 314251
26/02/2014 238.15p 238.15p 234.44p 236.42p 83536
25/02/2014 238.89p 238.89p 233.94p 234.68p 161293
24/02/2014 237.65p 238.39p 233.68p 238.39p 188274
21/02/2014 241.86p 241.86p 234.68p 237.16p 481838
20/02/2014 238.39p 240.12p 237.40p 237.90p 301104
19/02/2014 237.40p 240.62p 234.87p 237.40p 714170
18/02/2014 237.40p 240.37p 237.16p 238.39p 511927
17/02/2014 237.40p 241.86p 235.67p 238.39p 1251314
14/02/2014 237.90p 241.11p 237.90p 238.39p 104689
13/02/2014 241.61p 248.78p 240.12p 241.11p 587462
12/02/2014 246.80p 254.22p 244.82p 248.78p 162564
11/02/2014 247.79p 253.23p 246.80p 247.30p 434105
10/02/2014 242.35p 252.98p 242.35p 250.02p 895017
07/02/2014 247.79p 252.98p 239.63p 247.30p 872320
06/02/2014 249.27p 252.74p 248.04p 248.04p 703969
05/02/2014 246.06p 254.72p 244.95p 252.74p 1992001
04/02/2014 245.07p 252.24p 239.63p 249.77p 1420970
03/02/2014 242.35p 252.24p 242.35p 250.76p 446562
31/01/2014 237.65p 247.30p 237.40p 247.05p 479082
30/01/2014 231.47p 248.04p 231.47p 238.39p 282977
29/01/2014 241.36p 247.05p 237.40p 240.37p 343645
28/01/2014 233.45p 246.06p 233.45p 243.34p 1375960
27/01/2014 237.40p 239.41p 233.45p 236.91p 608096
24/01/2014 247.30p 247.30p 233.74p 237.40p 268803
23/01/2014 239.38p 250.81p 239.38p 246.55p 864939
22/01/2014 232.46p 241.86p 232.46p 241.36p 1087970
21/01/2014 237.40p 240.37p 235.67p 237.40p 1004761
20/01/2014 239.38p 242.35p 236.42p 241.11p 294947
17/01/2014 225.53p 245.57p 221.33p 241.86p 1516247
16/01/2014 215.64p 229.99p 215.64p 225.53p 7548667
15/01/2014 210.20p 220.59p 209.59p 215.64p 6988469
14/01/2014 211.69p 212.80p 207.98p 209.71p 539055
13/01/2014 211.69p 216.14p 211.69p 212.67p 976040
10/01/2014 214.16p 219.60p 206.99p 212.67p 1610555
09/01/2014 213.66p 217.47p 209.71p 212.67p 2557023
08/01/2014 203.77p 213.91p 203.77p 209.71p 3103034
07/01/2014 204.76p 207.26p 203.02p 204.76p 308183
06/01/2014 206.74p 207.73p 200.80p 206.74p 602788
03/01/2014 207.48p 207.48p 200.80p 201.30p 145484
02/01/2014 209.71p 209.71p 199.32p 201.79p 160703
31/12/2013 200.80p 207.73p 196.85p 207.73p 527777
30/12/2013 199.82p 199.82p 196.85p 196.85p 36230
27/12/2013 197.84p 198.08p 196.75p 196.85p 12486
24/12/2013 195.36p 195.36p 195.36p 195.36p 5051
23/12/2013 195.12p 197.59p 193.88p 196.85p 244313
20/12/2013 193.88p 196.85p 193.82p 194.87p 1203462
19/12/2013 192.40p 196.85p 190.42p 195.61p 1340734
18/12/2013 190.42p 193.88p 189.92p 191.16p 349026
17/12/2013 191.90p 194.13p 189.92p 189.92p 1751090
16/12/2013 187.95p 193.88p 187.95p 191.16p 330934
13/12/2013 194.38p 194.38p 186.71p 190.42p 796552
12/12/2013 197.84p 198.83p 194.87p 194.87p 3909706
11/12/2013 198.08p 201.79p 197.84p 198.83p 545371
10/12/2013 197.84p 200.56p 197.84p 197.84p 558330
09/12/2013 197.84p 200.80p 197.84p 200.31p 908451
06/12/2013 196.35p 200.80p 196.26p 198.58p 205483
05/12/2013 196.35p 199.82p 196.35p 197.10p 858431
04/12/2013 197.10p 199.32p 195.86p 197.84p 1406135
03/12/2013 197.84p 200.80p 196.35p 197.34p 593034
02/12/2013 200.80p 200.80p 197.10p 198.08p 360183
29/11/2013 196.85p 201.55p 196.35p 198.33p 1162770
28/11/2013 192.89p 199.32p 192.80p 197.59p 775212
27/11/2013 190.42p 201.79p 189.43p 194.87p 6225654
26/11/2013 183.00p 191.41p 183.00p 190.42p 2863082
25/11/2013 183.99p 187.35p 183.00p 185.97p 1011784
22/11/2013 186.21p 187.95p 184.48p 184.48p 389095

*Close Price adjusted for both dividends and splits