Jupiter Fund Management (JUP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Fund Management

Date Open High Low Close* Volume
21/09/2015 452.00p 454.90p 448.90p 451.00p 858436
18/09/2015 457.00p 457.00p 446.30p 450.20p 923753
17/09/2015 460.10p 460.10p 456.40p 457.30p 568737
16/09/2015 454.90p 461.00p 450.70p 457.60p 403991
15/09/2015 450.10p 452.30p 444.10p 450.90p 508957
14/09/2015 438.90p 456.10p 438.90p 447.50p 1183991
11/09/2015 448.10p 450.50p 446.30p 450.30p 403174
10/09/2015 454.40p 454.40p 447.30p 449.00p 763374
09/09/2015 448.70p 459.70p 446.15p 456.60p 1546956
08/09/2015 430.30p 439.00p 430.30p 438.10p 430337
07/09/2015 427.80p 430.50p 424.00p 429.30p 489797
04/09/2015 435.70p 435.90p 424.40p 425.30p 734112
03/09/2015 431.60p 441.10p 430.20p 440.20p 1057564
02/09/2015 434.20p 436.90p 425.90p 427.60p 700096
01/09/2015 439.30p 442.00p 431.40p 432.80p 628046
28/08/2015 438.60p 446.30p 435.90p 446.30p 658852
27/08/2015 437.00p 440.50p 433.00p 439.20p 830549
26/08/2015 429.00p 435.90p 422.80p 426.70p 899623
25/08/2015 415.00p 436.30p 411.34p 435.70p 910848
24/08/2015 422.60p 424.00p 399.20p 410.30p 928105
21/08/2015 436.80p 446.00p 430.70p 431.50p 650997
20/08/2015 446.80p 448.10p 443.20p 445.00p 2542716
19/08/2015 454.80p 457.40p 448.40p 448.40p 1325930
18/08/2015 459.00p 461.66p 455.10p 456.20p 641080
17/08/2015 457.20p 462.10p 454.40p 457.70p 1046188
14/08/2015 453.20p 459.30p 450.80p 454.90p 372172
13/08/2015 445.80p 455.20p 445.20p 451.50p 645296
12/08/2015 456.60p 460.00p 444.00p 445.80p 587519
11/08/2015 462.70p 465.30p 457.30p 457.60p 524162
10/08/2015 462.40p 465.70p 459.40p 464.60p 557166
07/08/2015 465.00p 465.50p 458.80p 462.60p 577362
06/08/2015 463.60p 470.20p 462.20p 464.20p 740646
05/08/2015 476.90p 478.20p 471.60p 472.10p 917853
04/08/2015 473.30p 475.20p 469.40p 475.10p 443429
03/08/2015 472.00p 473.20p 468.20p 472.20p 490923
31/07/2015 468.10p 470.90p 462.80p 469.60p 1001528
30/07/2015 458.00p 472.00p 458.00p 465.00p 1773670
29/07/2015 442.90p 461.60p 442.90p 452.50p 1004131
28/07/2015 440.20p 444.50p 438.40p 441.40p 556297
27/07/2015 446.30p 450.00p 439.70p 439.80p 781801
24/07/2015 454.10p 457.60p 449.50p 449.70p 622754
23/07/2015 456.80p 461.20p 454.60p 456.70p 740469
22/07/2015 450.90p 460.30p 450.90p 455.00p 916901
21/07/2015 456.00p 457.80p 452.00p 455.50p 934436
20/07/2015 458.70p 458.70p 450.40p 456.10p 731205
17/07/2015 455.20p 456.38p 449.70p 450.80p 893197
16/07/2015 448.50p 454.80p 447.26p 453.10p 934241
15/07/2015 440.70p 447.80p 439.20p 447.50p 756496
14/07/2015 445.30p 445.30p 437.10p 440.30p 968018
13/07/2015 441.00p 446.60p 438.70p 444.40p 1051682
10/07/2015 426.60p 437.10p 426.60p 436.70p 1182225
09/07/2015 412.60p 423.30p 410.60p 422.20p 1153128
08/07/2015 419.00p 420.10p 410.50p 412.90p 1260992
07/07/2015 430.70p 431.30p 423.10p 423.30p 772348
06/07/2015 434.80p 436.40p 428.72p 430.20p 1203402
03/07/2015 440.30p 443.50p 438.70p 442.80p 549177
02/07/2015 448.00p 449.40p 439.50p 442.20p 1316179
01/07/2015 447.60p 454.80p 446.20p 445.70p 1486499
30/06/2015 446.00p 448.90p 438.40p 445.70p 1689501
29/06/2015 451.40p 456.48p 445.90p 446.50p 636999
26/06/2015 463.80p 463.80p 457.40p 463.60p 690325
25/06/2015 461.00p 465.80p 459.00p 464.50p 1874344
24/06/2015 467.50p 468.50p 462.30p 465.50p 1735712
23/06/2015 465.10p 467.20p 463.90p 465.70p 479519
22/06/2015 459.80p 462.10p 455.30p 462.10p 609131
19/06/2015 451.80p 455.90p 449.60p 451.80p 877670
18/06/2015 448.10p 450.00p 444.30p 449.70p 924120
17/06/2015 457.10p 457.80p 448.80p 451.30p 1185485
16/06/2015 451.30p 455.80p 448.00p 454.50p 783387
15/06/2015 459.30p 461.60p 452.79p 453.70p 775555
12/06/2015 465.30p 470.30p 458.80p 463.20p 773591
11/06/2015 459.00p 468.70p 459.00p 468.40p 900250
10/06/2015 447.30p 458.80p 446.40p 458.40p 1052439
09/06/2015 455.00p 456.30p 448.04p 450.30p 557512
08/06/2015 454.90p 459.20p 453.80p 456.90p 610200
05/06/2015 462.40p 462.40p 452.20p 454.90p 2774915
04/06/2015 467.50p 468.50p 460.36p 466.50p 682056
03/06/2015 469.20p 469.20p 464.80p 467.60p 1085782
02/06/2015 472.70p 472.70p 464.10p 465.90p 513841
01/06/2015 471.60p 471.80p 466.20p 469.80p 603663
29/05/2015 466.40p 470.50p 461.60p 468.00p 1472968
28/05/2015 467.30p 469.80p 464.80p 466.40p 380096
27/05/2015 461.50p 470.40p 461.40p 469.10p 1312940
26/05/2015 461.10p 464.30p 456.80p 461.50p 1507851
22/05/2015 464.40p 466.30p 461.70p 465.00p 650393
21/05/2015 462.20p 466.30p 461.90p 464.40p 707329
20/05/2015 466.40p 466.40p 461.90p 462.20p 1177099
19/05/2015 458.00p 466.20p 458.00p 464.70p 1405824
18/05/2015 456.20p 457.34p 450.00p 454.90p 603727
15/05/2015 449.70p 458.00p 449.70p 457.20p 812087
14/05/2015 441.80p 450.60p 440.62p 449.70p 1065690
13/05/2015 447.50p 450.60p 443.20p 445.90p 1094429
12/05/2015 443.50p 447.10p 439.70p 443.50p 1160975
11/05/2015 445.10p 452.60p 443.90p 449.40p 3713780
08/05/2015 439.50p 446.80p 433.80p 444.40p 1605232
07/05/2015 422.50p 431.10p 417.40p 430.50p 1333447
06/05/2015 423.70p 426.80p 421.60p 424.00p 1548257
05/05/2015 438.10p 438.15p 423.70p 423.70p 1455195
01/05/2015 435.00p 435.20p 430.50p 432.60p 842792
30/04/2015 428.50p 432.90p 424.10p 431.90p 1517197
29/04/2015 435.80p 438.60p 428.80p 430.50p 913583
28/04/2015 436.50p 436.50p 432.20p 434.50p 1184219
27/04/2015 437.30p 438.70p 431.15p 436.20p 749590
24/04/2015 434.50p 437.80p 430.40p 434.10p 1236777
23/04/2015 432.90p 433.20p 427.90p 430.90p 1384049
22/04/2015 438.00p 438.85p 427.00p 430.90p 1048492
21/04/2015 431.70p 433.60p 425.80p 428.60p 1262554
20/04/2015 433.70p 438.80p 426.40p 429.10p 1921549
17/04/2015 439.60p 441.30p 428.98p 431.00p 1374144
16/04/2015 436.50p 446.80p 436.50p 439.10p 2042926
15/04/2015 445.20p 445.20p 437.20p 440.00p 1524506
14/04/2015 435.70p 436.10p 430.30p 435.20p 1027280
13/04/2015 434.50p 435.50p 431.50p 433.90p 1213341
10/04/2015 429.00p 433.20p 427.43p 433.20p 1068317
09/04/2015 407.60p 425.40p 405.70p 424.70p 1927080
08/04/2015 412.00p 412.00p 406.90p 407.60p 1362121
07/04/2015 413.90p 414.40p 408.20p 410.50p 1131144
02/04/2015 410.10p 411.60p 405.00p 409.60p 610215
01/04/2015 405.50p 412.40p 405.50p 408.20p 971444
31/03/2015 413.20p 418.50p 408.80p 409.00p 1055457
30/03/2015 410.00p 415.90p 408.53p 415.60p 618190
27/03/2015 407.70p 413.30p 405.71p 409.90p 1092593
26/03/2015 412.30p 412.30p 401.40p 405.40p 1071759
25/03/2015 418.00p 418.10p 413.60p 414.50p 587427
24/03/2015 419.60p 420.10p 415.00p 416.50p 1179842
23/03/2015 419.40p 420.00p 415.10p 417.00p 887804
20/03/2015 415.50p 418.60p 412.40p 418.60p 1372382
19/03/2015 407.30p 413.00p 403.80p 412.80p 1493200
18/03/2015 419.10p 428.40p 419.10p 426.10p 1146933
17/03/2015 423.60p 425.70p 416.60p 420.90p 931282
16/03/2015 425.40p 429.10p 421.60p 424.00p 735335
13/03/2015 419.10p 422.40p 419.10p 422.00p 419934
12/03/2015 418.20p 420.00p 414.45p 419.20p 699457
11/03/2015 411.40p 417.00p 409.90p 416.20p 713445
10/03/2015 422.50p 425.60p 411.30p 412.30p 775146
09/03/2015 424.80p 426.10p 420.80p 423.70p 908127
06/03/2015 421.20p 427.59p 421.20p 426.00p 688551
05/03/2015 417.90p 425.00p 417.90p 423.60p 956657
04/03/2015 420.70p 422.20p 413.50p 418.90p 1113741
03/03/2015 422.30p 422.30p 417.60p 418.60p 2036587
02/03/2015 418.40p 421.70p 416.00p 420.00p 1576436
27/02/2015 414.70p 417.50p 410.90p 417.40p 1117557
26/02/2015 415.00p 415.06p 397.80p 412.90p 1434798
25/02/2015 406.00p 408.53p 404.60p 406.70p 511488
24/02/2015 407.30p 410.50p 406.30p 409.00p 885930
23/02/2015 405.90p 407.29p 401.60p 406.40p 440105
20/02/2015 399.70p 404.70p 397.00p 404.70p 480453
19/02/2015 403.10p 405.60p 395.80p 398.30p 956192
18/02/2015 399.30p 404.50p 398.80p 404.40p 782688
17/02/2015 389.70p 400.29p 389.70p 395.90p 656511
16/02/2015 398.30p 400.46p 396.40p 399.80p 418234
13/02/2015 397.30p 398.10p 394.50p 397.00p 852475
12/02/2015 386.00p 393.40p 386.00p 393.40p 4019056
11/02/2015 390.70p 391.30p 386.40p 387.30p 611348
10/02/2015 386.00p 390.70p 385.10p 389.70p 715515
09/02/2015 383.20p 384.30p 380.80p 384.30p 750317
06/02/2015 382.90p 386.00p 379.80p 385.70p 675980
05/02/2015 377.70p 381.50p 375.50p 381.50p 1153138
04/02/2015 382.80p 383.38p 376.50p 378.30p 731575
03/02/2015 382.50p 386.20p 379.30p 385.80p 880406
02/02/2015 381.80p 381.80p 374.20p 379.70p 866192
30/01/2015 383.00p 384.00p 379.30p 379.40p 603463
29/01/2015 383.20p 383.20p 379.40p 382.10p 563946
28/01/2015 384.00p 385.00p 379.50p 385.00p 1026740
27/01/2015 382.20p 382.50p 378.40p 379.70p 4594403
26/01/2015 384.40p 384.40p 376.00p 382.20p 847943
23/01/2015 374.00p 377.20p 370.87p 377.20p 1266441
22/01/2015 359.50p 370.53p 359.50p 370.50p 1783022
21/01/2015 352.10p 358.30p 349.80p 358.30p 1305336
20/01/2015 347.30p 352.20p 347.30p 350.50p 1159045
19/01/2015 345.40p 350.00p 344.92p 348.60p 1131603
16/01/2015 347.50p 347.63p 341.30p 344.00p 1331920
15/01/2015 352.00p 356.75p 342.40p 347.00p 2645779
14/01/2015 344.20p 347.20p 340.40p 342.60p 1441045
13/01/2015 345.60p 346.50p 338.79p 345.30p 2241822
12/01/2015 348.90p 351.10p 344.40p 345.00p 695829
09/01/2015 352.30p 355.60p 348.00p 350.40p 465807
08/01/2015 353.10p 357.50p 351.30p 355.30p 392083
07/01/2015 348.30p 350.00p 344.78p 347.10p 576190
06/01/2015 353.00p 354.10p 347.26p 348.90p 643528
05/01/2015 359.30p 362.80p 351.00p 353.00p 699993
02/01/2015 362.50p 365.40p 356.70p 359.40p 618671
31/12/2014 358.40p 364.90p 358.30p 364.90p 128964
30/12/2014 362.50p 363.80p 350.20p 360.80p 294877
29/12/2014 363.20p 371.20p 360.60p 366.90p 274096
24/12/2014 376.50p 376.50p 369.21p 371.50p 70221
23/12/2014 369.50p 371.00p 365.50p 369.20p 406556
22/12/2014 368.40p 370.41p 365.90p 367.70p 460398
19/12/2014 366.90p 369.80p 363.00p 365.40p 774697
18/12/2014 361.60p 366.50p 355.40p 364.90p 616684
17/12/2014 348.40p 355.50p 346.30p 354.40p 743345
16/12/2014 343.70p 350.00p 339.46p 350.00p 679614
15/12/2014 346.20p 350.00p 342.60p 342.60p 353801
12/12/2014 358.90p 358.90p 348.00p 348.00p 535822
11/12/2014 359.70p 362.00p 354.30p 359.00p 578211
10/12/2014 366.80p 366.80p 362.00p 362.00p 946730
09/12/2014 371.90p 371.90p 363.00p 363.50p 1565676
08/12/2014 366.00p 367.00p 362.40p 367.00p 472990
05/12/2014 366.70p 366.70p 364.00p 366.00p 558175
04/12/2014 364.70p 364.70p 359.26p 361.80p 745585

*Close Price adjusted for both dividends and splits