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
03/12/2014 363.70p 364.00p 360.40p 361.50p 410519
02/12/2014 362.10p 364.30p 359.20p 362.10p 533048
01/12/2014 357.90p 362.30p 357.90p 358.10p 949531
28/11/2014 368.60p 368.60p 361.20p 362.90p 846902
27/11/2014 362.00p 367.30p 361.10p 365.90p 489672
26/11/2014 365.00p 365.70p 361.00p 361.80p 978647
25/11/2014 362.80p 364.50p 360.38p 363.00p 1043672
24/11/2014 362.00p 362.68p 358.70p 361.00p 507247
21/11/2014 352.70p 360.50p 352.60p 359.30p 842443
20/11/2014 357.30p 359.00p 352.20p 353.10p 1005035
19/11/2014 365.30p 365.30p 359.70p 360.40p 435423
18/11/2014 361.50p 366.83p 359.10p 364.30p 600518
17/11/2014 359.80p 366.47p 359.70p 362.00p 574198
14/11/2014 362.20p 368.10p 359.50p 363.50p 556716
13/11/2014 360.80p 369.00p 360.80p 365.40p 920444
12/11/2014 360.90p 366.60p 358.30p 361.10p 774277
11/11/2014 363.00p 367.30p 362.30p 364.50p 1154674
10/11/2014 358.60p 365.00p 355.30p 365.00p 577617
07/11/2014 360.50p 364.70p 356.90p 357.60p 874974
06/11/2014 356.40p 357.90p 354.40p 357.90p 1930152
05/11/2014 355.10p 357.70p 351.10p 357.00p 1842416
04/11/2014 361.30p 361.45p 350.30p 351.80p 2472123
03/11/2014 358.30p 359.90p 354.80p 355.80p 1155970
31/10/2014 350.90p 359.60p 350.00p 357.60p 1019139
30/10/2014 344.00p 348.20p 343.00p 346.80p 857940
29/10/2014 337.00p 344.80p 335.00p 343.70p 5319615
28/10/2014 338.10p 340.60p 334.50p 336.60p 2663219
27/10/2014 348.60p 348.60p 335.80p 336.30p 3241301
24/10/2014 344.30p 347.20p 340.40p 341.20p 2403629
23/10/2014 347.20p 350.80p 342.80p 346.90p 653122
22/10/2014 350.10p 352.10p 345.20p 347.70p 1600801
21/10/2014 329.60p 350.61p 329.60p 347.10p 1645480
20/10/2014 336.00p 336.60p 329.40p 333.50p 621099
17/10/2014 323.30p 335.30p 321.70p 335.00p 1203923
16/10/2014 321.00p 325.10p 313.70p 320.70p 795638
15/10/2014 328.40p 331.90p 317.50p 318.00p 1472130
14/10/2014 324.60p 329.60p 321.80p 328.60p 1166387
13/10/2014 329.00p 333.40p 326.10p 327.40p 1104046
10/10/2014 327.60p 339.70p 324.22p 332.30p 1563235
09/10/2014 349.90p 350.40p 335.80p 336.20p 1365264
08/10/2014 345.00p 346.40p 340.30p 345.10p 1840006
07/10/2014 353.10p 353.10p 347.00p 348.20p 769715
06/10/2014 353.00p 355.90p 351.40p 353.80p 1322852
03/10/2014 348.20p 351.50p 343.00p 349.50p 650253
02/10/2014 354.00p 354.00p 343.40p 343.40p 896710
01/10/2014 353.10p 357.50p 352.40p 352.40p 1082934
30/09/2014 361.50p 362.94p 353.30p 355.60p 726575
29/09/2014 357.00p 361.80p 356.60p 359.20p 916972
26/09/2014 355.80p 359.60p 352.60p 357.90p 995007
25/09/2014 358.30p 363.00p 354.90p 357.60p 1345868
24/09/2014 356.10p 361.40p 353.20p 359.20p 4796281
23/09/2014 359.50p 359.50p 354.80p 355.50p 3104336
22/09/2014 355.60p 360.70p 353.10p 358.40p 2076135
19/09/2014 361.20p 363.24p 358.50p 359.60p 2719076
18/09/2014 351.40p 356.40p 350.60p 356.40p 2731142
17/09/2014 352.20p 353.80p 350.90p 351.00p 2185981
16/09/2014 354.30p 354.30p 348.70p 349.70p 999811
15/09/2014 357.20p 360.42p 352.40p 353.00p 767099
12/09/2014 353.90p 363.10p 353.90p 359.50p 722962
11/09/2014 363.60p 367.70p 353.50p 354.00p 916759
10/09/2014 363.00p 363.10p 355.90p 360.90p 842463
09/09/2014 360.20p 363.80p 358.20p 361.90p 4394599
08/09/2014 369.40p 369.62p 361.30p 361.80p 1244183
05/09/2014 370.00p 371.37p 365.20p 365.90p 871455
04/09/2014 373.90p 373.90p 368.10p 370.60p 1062729
03/09/2014 377.40p 379.40p 372.30p 374.00p 1334286
02/09/2014 379.00p 379.00p 372.90p 375.30p 621905
01/09/2014 377.90p 378.09p 373.10p 375.00p 223481
29/08/2014 377.00p 378.10p 373.40p 375.50p 839251
28/08/2014 382.30p 382.30p 373.60p 375.00p 390485
27/08/2014 379.30p 384.60p 379.30p 381.70p 469573
26/08/2014 379.10p 381.00p 375.10p 380.70p 461177
22/08/2014 373.40p 377.00p 370.60p 375.50p 397514
21/08/2014 375.00p 378.40p 368.00p 374.20p 1161150
20/08/2014 384.00p 385.60p 374.40p 375.00p 688586
19/08/2014 377.40p 385.12p 377.40p 382.80p 672897
18/08/2014 377.60p 378.30p 375.80p 376.80p 297542
15/08/2014 373.40p 378.40p 372.00p 373.40p 346288
14/08/2014 368.60p 376.20p 368.60p 373.10p 259195
13/08/2014 370.30p 372.50p 366.40p 371.00p 961519
12/08/2014 367.30p 370.80p 364.50p 370.20p 461521
11/08/2014 368.90p 368.90p 365.00p 367.30p 1053880
08/08/2014 360.00p 365.50p 356.90p 363.40p 956122
07/08/2014 360.90p 364.20p 360.90p 363.00p 986623
06/08/2014 363.80p 367.70p 360.50p 363.30p 1312463
05/08/2014 370.60p 370.60p 365.30p 367.70p 686260
04/08/2014 372.10p 372.72p 366.20p 368.00p 1056094
01/08/2014 380.20p 383.91p 365.00p 369.30p 1854386
31/07/2014 393.00p 394.00p 376.00p 382.80p 2139256
30/07/2014 407.00p 419.21p 393.90p 394.00p 2139881
29/07/2014 406.20p 415.70p 406.20p 415.10p 1228853
28/07/2014 409.10p 410.50p 404.80p 407.50p 553558
25/07/2014 408.60p 413.50p 406.30p 407.90p 794641
24/07/2014 407.10p 409.20p 406.30p 408.80p 677522
23/07/2014 405.20p 410.40p 404.90p 408.00p 747862
22/07/2014 403.50p 408.60p 402.60p 406.90p 525489
21/07/2014 403.90p 408.00p 395.20p 403.30p 848565
18/07/2014 413.60p 413.70p 403.40p 408.00p 2617323
17/07/2014 414.50p 416.77p 410.80p 413.70p 466630
16/07/2014 413.70p 418.20p 409.20p 416.10p 989633
15/07/2014 412.00p 416.90p 409.10p 411.50p 843686
14/07/2014 407.50p 416.10p 407.20p 413.80p 457177
11/07/2014 405.30p 411.00p 404.30p 407.20p 420775
10/07/2014 408.40p 409.90p 400.60p 406.00p 577683
09/07/2014 410.20p 412.20p 404.90p 407.80p 589182
08/07/2014 415.00p 415.60p 407.75p 409.10p 2810327
07/07/2014 416.00p 416.10p 412.60p 415.80p 971608
04/07/2014 410.40p 416.20p 410.40p 414.30p 730513
03/07/2014 404.20p 413.30p 401.90p 412.30p 631548
02/07/2014 404.30p 408.50p 402.40p 405.20p 502174
01/07/2014 399.80p 404.00p 399.50p 402.40p 818513
30/06/2014 401.30p 405.30p 398.00p 399.50p 1120537
27/06/2014 400.00p 402.70p 397.20p 400.70p 439458
26/06/2014 390.00p 400.40p 390.00p 399.40p 547195
25/06/2014 385.50p 391.20p 382.70p 389.50p 577387
24/06/2014 391.00p 391.00p 382.30p 386.50p 1397385
23/06/2014 393.40p 395.00p 389.30p 390.00p 1956949
20/06/2014 394.30p 396.40p 391.00p 394.30p 818486
19/06/2014 396.20p 400.20p 390.00p 393.20p 921128
18/06/2014 395.40p 396.90p 389.60p 390.00p 872698
17/06/2014 402.80p 404.90p 393.90p 395.40p 727260
16/06/2014 403.40p 403.80p 396.90p 401.90p 1476985
13/06/2014 413.20p 415.00p 401.40p 403.50p 586649
12/06/2014 413.70p 415.90p 411.70p 415.00p 383580
11/06/2014 413.10p 415.10p 405.90p 415.10p 983954
10/06/2014 411.90p 414.70p 407.40p 414.00p 329638
09/06/2014 419.10p 419.90p 409.50p 411.90p 818181
06/06/2014 403.30p 416.00p 400.80p 416.00p 1069629
05/06/2014 404.60p 404.80p 399.40p 401.90p 633623
04/06/2014 399.20p 402.92p 396.90p 402.90p 430154
03/06/2014 405.60p 405.60p 396.60p 398.90p 378189
02/06/2014 401.40p 405.70p 401.40p 404.90p 531961
30/05/2014 395.40p 406.30p 395.30p 401.30p 1213192
29/05/2014 399.00p 401.00p 393.80p 398.70p 621177
28/05/2014 395.30p 399.00p 393.30p 397.80p 617184
27/05/2014 388.50p 395.10p 385.70p 394.00p 738167
23/05/2014 388.50p 388.50p 384.00p 386.30p 420155
22/05/2014 383.00p 387.80p 380.10p 386.40p 876241
21/05/2014 377.40p 385.20p 376.80p 383.20p 1785149
20/05/2014 377.70p 380.80p 373.80p 376.90p 921359
19/05/2014 380.90p 382.60p 375.30p 376.50p 1185949
16/05/2014 390.60p 391.10p 378.20p 380.40p 2490742
15/05/2014 407.30p 408.10p 385.70p 387.90p 1402803
14/05/2014 412.00p 412.00p 405.10p 405.60p 890357
13/05/2014 411.00p 412.00p 407.00p 410.50p 1511677
12/05/2014 399.00p 408.40p 396.50p 407.90p 1832029
09/05/2014 401.30p 401.30p 396.50p 396.50p 567881
08/05/2014 396.50p 401.50p 393.70p 400.70p 774882
07/05/2014 389.10p 401.71p 386.20p 393.90p 2345900
06/05/2014 391.00p 392.38p 383.20p 389.10p 490284
02/05/2014 386.40p 391.20p 386.00p 389.50p 1239937
01/05/2014 389.00p 403.10p 386.00p 387.70p 610839
30/04/2014 388.10p 390.50p 384.20p 388.20p 1281932
29/04/2014 387.90p 398.86p 386.10p 390.50p 559780
28/04/2014 391.00p 391.80p 387.40p 387.80p 761324
25/04/2014 388.80p 400.74p 386.70p 391.00p 1119729
24/04/2014 384.00p 396.50p 375.30p 392.70p 2141418
23/04/2014 382.80p 392.44p 374.20p 375.30p 1154741
22/04/2014 382.80p 388.10p 382.60p 384.80p 399918
17/04/2014 368.90p 382.00p 368.90p 381.50p 701612
16/04/2014 376.30p 376.30p 366.60p 370.80p 972224
15/04/2014 378.00p 390.75p 368.70p 369.90p 802158
14/04/2014 382.80p 386.00p 373.40p 376.60p 1565126
11/04/2014 400.90p 404.90p 382.00p 386.00p 1992867
10/04/2014 403.20p 406.39p 400.90p 404.90p 1001463
09/04/2014 403.30p 410.00p 401.68p 402.70p 1495810
08/04/2014 424.50p 426.00p 408.00p 410.00p 2789985
07/04/2014 426.30p 430.70p 422.10p 423.10p 1668300
04/04/2014 422.60p 430.70p 420.30p 430.70p 1428561
03/04/2014 426.50p 428.66p 420.70p 421.00p 4327987
02/04/2014 417.60p 429.00p 401.63p 427.50p 2367341
01/04/2014 400.10p 416.80p 400.10p 414.50p 1896159
31/03/2014 402.90p 403.50p 399.10p 400.80p 854810
28/03/2014 406.50p 406.51p 399.80p 400.90p 612753
27/03/2014 408.80p 410.50p 401.50p 406.20p 510285
26/03/2014 416.70p 419.00p 409.00p 409.20p 482981
25/03/2014 407.50p 414.30p 407.10p 414.20p 703685
24/03/2014 406.90p 408.60p 400.40p 406.90p 1634327
21/03/2014 419.60p 419.60p 408.00p 408.00p 3852437
20/03/2014 418.20p 421.60p 410.20p 417.90p 2638588
19/03/2014 411.20p 424.90p 407.10p 419.00p 1749269
18/03/2014 402.50p 409.30p 400.00p 408.40p 981145
17/03/2014 405.90p 405.90p 396.90p 402.70p 576192
14/03/2014 397.70p 402.20p 394.93p 396.90p 756803
13/03/2014 407.50p 407.50p 400.90p 402.20p 555967
12/03/2014 406.30p 408.70p 403.30p 404.00p 733748
11/03/2014 407.90p 408.90p 404.30p 407.90p 1433037
10/03/2014 404.80p 410.60p 401.90p 404.50p 820181
07/03/2014 408.50p 410.00p 405.80p 406.90p 854518
06/03/2014 406.80p 410.30p 405.80p 407.80p 1345202
05/03/2014 412.10p 412.50p 404.50p 405.80p 5659221
04/03/2014 421.40p 431.50p 413.50p 428.70p 689175
03/03/2014 426.00p 436.80p 412.70p 413.50p 857459
28/02/2014 438.00p 447.60p 432.70p 436.80p 803809
27/02/2014 400.00p 436.70p 400.00p 434.00p 1164370
26/02/2014 395.20p 405.70p 395.20p 402.00p 510667
25/02/2014 397.60p 400.10p 394.50p 397.10p 420958
24/02/2014 394.20p 400.30p 390.30p 400.10p 291661
21/02/2014 398.90p 400.20p 395.00p 396.90p 363908
20/02/2014 393.10p 398.60p 390.30p 397.80p 202295

*Close Price adjusted for both dividends and splits