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
23/07/2012 211.30p 214.00p 208.50p 208.50p 241552
20/07/2012 216.40p 217.00p 210.10p 216.90p 292604
19/07/2012 212.30p 218.90p 211.40p 218.00p 495216
18/07/2012 214.10p 214.40p 212.10p 212.90p 181637
17/07/2012 212.90p 218.10p 212.00p 214.50p 338952
16/07/2012 211.60p 214.00p 207.60p 213.80p 181075
13/07/2012 211.20p 215.20p 210.60p 212.70p 241247
12/07/2012 210.50p 212.20p 209.60p 212.00p 325515
11/07/2012 212.30p 214.90p 211.80p 212.40p 190079
10/07/2012 211.80p 216.40p 211.80p 214.10p 165470
09/07/2012 212.50p 213.40p 209.40p 212.00p 819710
06/07/2012 216.00p 216.00p 210.20p 211.00p 202856
05/07/2012 221.60p 222.90p 217.10p 218.90p 239345
04/07/2012 220.00p 221.00p 212.40p 220.00p 245274
03/07/2012 220.00p 221.50p 218.00p 218.30p 256417
02/07/2012 214.90p 221.60p 214.90p 219.50p 508477
29/06/2012 217.30p 218.00p 211.14p 215.20p 648745
28/06/2012 212.90p 214.20p 210.80p 213.50p 556068
27/06/2012 211.60p 213.60p 210.80p 212.60p 349820
26/06/2012 212.10p 212.40p 210.00p 211.60p 413548
25/06/2012 212.90p 212.90p 209.80p 210.80p 328801
22/06/2012 212.00p 214.60p 210.00p 213.00p 1360682
21/06/2012 215.00p 215.00p 209.70p 213.00p 1367386
20/06/2012 213.30p 218.10p 213.30p 215.90p 1322345
19/06/2012 214.00p 216.20p 211.60p 213.50p 755693
18/06/2012 217.00p 219.60p 209.50p 212.20p 747912
15/06/2012 205.10p 216.53p 205.10p 216.40p 2408544
14/06/2012 204.30p 206.10p 203.70p 204.90p 481110
13/06/2012 203.10p 207.20p 201.39p 203.90p 661595
12/06/2012 209.70p 209.70p 200.80p 200.90p 633955
11/06/2012 210.00p 215.10p 207.30p 207.30p 731422
08/06/2012 205.00p 207.10p 203.10p 205.90p 606344
07/06/2012 204.50p 207.60p 202.70p 205.00p 926141
06/06/2012 204.50p 205.00p 202.20p 203.20p 811840
01/06/2012 207.70p 207.70p 201.10p 202.40p 342459
31/05/2012 204.60p 206.50p 203.60p 206.30p 1686038
30/05/2012 204.70p 204.90p 201.00p 202.30p 436559
29/05/2012 204.40p 205.60p 202.40p 204.50p 841665
28/05/2012 204.20p 206.40p 202.60p 204.30p 544068
25/05/2012 199.10p 203.90p 199.10p 201.90p 948204
24/05/2012 202.90p 203.40p 198.90p 200.00p 646945
23/05/2012 201.00p 204.80p 198.30p 200.00p 949035
22/05/2012 201.40p 204.30p 199.30p 203.90p 987643
21/05/2012 195.20p 201.40p 194.00p 198.60p 435482
18/05/2012 198.30p 202.40p 193.70p 197.00p 465647
17/05/2012 208.10p 208.60p 195.10p 201.30p 947881
16/05/2012 205.10p 211.20p 201.40p 209.40p 632475
15/05/2012 208.20p 208.50p 203.60p 208.50p 468114
14/05/2012 207.40p 207.40p 202.50p 205.70p 440032
11/05/2012 207.50p 211.70p 206.60p 211.00p 164712
10/05/2012 210.20p 212.40p 206.00p 210.00p 490031
09/05/2012 204.50p 209.70p 201.20p 209.70p 583864
08/05/2012 219.90p 222.34p 204.50p 204.50p 818501
04/05/2012 227.90p 228.60p 217.00p 219.10p 508496
03/05/2012 226.70p 229.40p 224.50p 228.60p 181009
02/05/2012 228.20p 231.00p 226.10p 227.60p 429985
01/05/2012 226.90p 231.70p 223.50p 229.50p 337323
30/04/2012 230.40p 230.40p 227.40p 228.40p 676487
27/04/2012 220.00p 231.00p 218.80p 227.90p 1418794
26/04/2012 226.20p 229.90p 221.00p 221.50p 1932612
25/04/2012 227.50p 230.26p 225.99p 226.80p 697039
24/04/2012 231.70p 236.10p 225.40p 227.10p 526778
23/04/2012 237.30p 240.50p 231.00p 232.00p 1314388
20/04/2012 239.90p 241.00p 235.10p 236.60p 2116476
19/04/2012 242.00p 243.00p 237.10p 237.90p 451031
18/04/2012 235.70p 240.90p 231.90p 240.00p 772121
17/04/2012 231.30p 238.70p 230.40p 237.90p 623082
16/04/2012 234.50p 236.30p 230.40p 233.20p 529897
13/04/2012 241.70p 242.80p 234.50p 236.00p 533160
12/04/2012 240.60p 243.90p 236.40p 241.00p 516173
11/04/2012 235.10p 242.90p 235.10p 241.10p 980316
10/04/2012 237.00p 241.90p 235.00p 236.70p 646427
05/04/2012 237.00p 238.51p 233.20p 238.50p 351919
04/04/2012 241.00p 242.30p 232.60p 235.70p 264214
03/04/2012 247.90p 248.20p 242.70p 243.00p 444453
02/04/2012 249.10p 249.20p 242.90p 247.30p 1193023
30/03/2012 232.20p 250.90p 230.00p 248.90p 1480611
29/03/2012 236.40p 238.00p 229.90p 230.90p 388897
28/03/2012 240.20p 241.75p 237.50p 238.10p 405314
27/03/2012 241.70p 243.90p 239.10p 239.30p 298253
26/03/2012 239.00p 241.60p 235.10p 239.30p 1700054
23/03/2012 237.20p 242.10p 233.40p 235.80p 564384
22/03/2012 238.60p 239.40p 236.10p 238.00p 421954
21/03/2012 237.30p 240.10p 236.80p 238.40p 698929
20/03/2012 242.80p 243.80p 234.80p 235.90p 681002
19/03/2012 239.70p 242.00p 237.90p 239.00p 559777
16/03/2012 244.00p 244.00p 237.10p 238.50p 1436891
15/03/2012 243.80p 246.50p 240.40p 240.40p 554660
14/03/2012 242.20p 246.90p 241.04p 241.80p 583383
13/03/2012 245.80p 246.48p 241.80p 245.00p 1133184
12/03/2012 243.80p 248.00p 242.60p 245.20p 323446
09/03/2012 248.30p 250.84p 245.80p 246.10p 646017
08/03/2012 250.00p 252.20p 243.70p 249.70p 1409634
07/03/2012 245.00p 245.20p 238.60p 242.10p 1104567
06/03/2012 250.60p 250.60p 235.72p 239.60p 596004
05/03/2012 256.50p 262.00p 248.40p 250.00p 716807
02/03/2012 255.00p 255.00p 247.20p 252.50p 663071
01/03/2012 250.00p 255.00p 248.42p 253.80p 894461
29/02/2012 250.50p 251.50p 247.50p 250.00p 391127
28/02/2012 251.60p 252.14p 247.30p 248.40p 269235
27/02/2012 253.70p 253.70p 246.50p 249.90p 163547
24/02/2012 256.00p 256.00p 249.10p 252.30p 517636
23/02/2012 253.10p 257.80p 250.50p 253.40p 392411
22/02/2012 254.30p 259.70p 248.90p 255.00p 755436
21/02/2012 257.60p 257.60p 248.80p 252.60p 274500
20/02/2012 250.10p 258.40p 246.30p 256.70p 395475
17/02/2012 242.40p 249.10p 242.40p 246.30p 1605429
16/02/2012 240.40p 244.00p 236.80p 243.80p 233282
15/02/2012 244.90p 246.30p 235.60p 244.30p 372865
14/02/2012 244.50p 247.70p 240.00p 240.00p 346841
13/02/2012 239.70p 247.10p 239.70p 247.10p 220837
10/02/2012 240.10p 243.00p 235.50p 241.00p 287873
09/02/2012 246.00p 246.00p 240.50p 241.70p 439365
08/02/2012 239.10p 245.00p 239.10p 243.70p 948011
07/02/2012 249.30p 249.30p 238.40p 240.00p 958505
06/02/2012 242.70p 248.70p 240.10p 247.00p 687739
03/02/2012 235.70p 241.90p 234.80p 241.80p 617569
02/02/2012 232.60p 237.60p 231.30p 234.50p 598007
01/02/2012 228.00p 235.40p 225.20p 234.60p 704200
31/01/2012 223.60p 229.40p 219.10p 227.60p 860138
30/01/2012 225.30p 227.50p 219.27p 220.10p 831812
27/01/2012 226.40p 227.30p 221.14p 225.90p 682633
26/01/2012 227.70p 230.00p 224.40p 225.90p 212504
25/01/2012 219.50p 227.00p 219.50p 225.40p 654327
24/01/2012 223.00p 225.00p 217.40p 225.00p 995170
23/01/2012 222.00p 226.10p 220.20p 220.90p 342511
20/01/2012 223.00p 223.00p 216.70p 221.80p 1059874
19/01/2012 206.70p 221.30p 206.70p 217.20p 1219212
18/01/2012 208.00p 215.20p 203.10p 210.80p 679718
17/01/2012 201.50p 208.00p 201.50p 205.70p 1613031
16/01/2012 202.60p 202.60p 199.60p 201.60p 170724
13/01/2012 197.00p 203.00p 195.00p 201.60p 2767580
12/01/2012 193.00p 196.30p 192.10p 194.50p 3229187
11/01/2012 193.00p 194.00p 191.70p 192.70p 712524
10/01/2012 191.80p 193.50p 189.54p 193.00p 3843204
09/01/2012 199.20p 199.20p 188.00p 188.50p 2616062
06/01/2012 207.40p 208.50p 195.00p 196.00p 5949993
05/01/2012 214.60p 214.60p 206.50p 207.40p 673834
04/01/2012 217.90p 217.90p 210.50p 211.60p 1169166
03/01/2012 221.40p 221.40p 214.97p 220.00p 256966
30/12/2011 218.90p 218.90p 214.00p 217.10p 88443
29/12/2011 216.80p 216.80p 213.10p 216.70p 81687
28/12/2011 215.50p 218.50p 214.90p 216.90p 212983
23/12/2011 215.30p 216.30p 213.50p 215.00p 114981
22/12/2011 215.40p 216.50p 208.10p 212.30p 242718
21/12/2011 218.00p 220.20p 211.40p 212.20p 375363
20/12/2011 214.90p 215.60p 207.90p 215.60p 650782
19/12/2011 221.60p 221.60p 212.50p 212.70p 1371113
16/12/2011 225.00p 227.60p 220.00p 224.50p 5178816
15/12/2011 226.10p 226.10p 215.80p 220.00p 1774118
14/12/2011 226.30p 229.70p 222.00p 225.20p 1875988
13/12/2011 221.80p 230.10p 220.10p 227.10p 1796426
12/12/2011 219.00p 227.00p 216.20p 221.50p 1112630
09/12/2011 219.60p 221.30p 216.80p 219.80p 391122
08/12/2011 223.70p 227.00p 220.00p 220.00p 596970
07/12/2011 223.00p 224.80p 216.80p 218.50p 584450
06/12/2011 223.00p 223.00p 217.60p 220.80p 180581
05/12/2011 230.00p 230.00p 223.20p 224.20p 471190
02/12/2011 225.90p 227.90p 219.90p 226.50p 248363
01/12/2011 225.00p 225.13p 218.80p 220.50p 219499
30/11/2011 215.00p 225.00p 212.70p 222.20p 1212188
29/11/2011 215.00p 219.90p 203.40p 216.90p 580338
28/11/2011 203.30p 212.90p 201.10p 210.60p 212286
25/11/2011 207.20p 207.20p 199.70p 201.50p 168257
24/11/2011 208.60p 208.60p 201.32p 205.00p 54146
23/11/2011 206.60p 209.71p 204.90p 205.60p 338487
22/11/2011 214.90p 214.90p 204.30p 205.10p 381033
21/11/2011 204.50p 211.20p 201.60p 206.60p 154608
18/11/2011 203.10p 213.90p 202.10p 208.00p 157888
17/11/2011 213.60p 213.60p 198.80p 211.00p 343771
16/11/2011 215.00p 216.30p 210.20p 212.00p 86196
15/11/2011 218.80p 219.40p 209.40p 210.80p 167675
14/11/2011 222.70p 226.40p 216.70p 216.70p 235486
11/11/2011 212.30p 219.20p 212.30p 218.90p 132307
10/11/2011 214.80p 220.00p 206.50p 213.90p 109180
09/11/2011 225.00p 225.60p 212.50p 215.00p 219648
08/11/2011 215.80p 224.20p 215.10p 222.40p 189683
07/11/2011 216.50p 221.40p 212.70p 219.30p 128652
04/11/2011 223.80p 223.80p 215.00p 220.60p 363758
03/11/2011 215.10p 221.00p 211.80p 220.30p 591044
02/11/2011 222.30p 224.90p 215.00p 218.00p 265186
01/11/2011 233.70p 237.29p 213.97p 218.20p 531676
31/10/2011 244.40p 244.40p 232.40p 234.50p 378192
28/10/2011 238.30p 245.00p 236.20p 244.60p 346743
27/10/2011 224.60p 238.00p 224.60p 238.00p 550673
26/10/2011 225.00p 225.90p 220.00p 223.00p 531934
25/10/2011 226.00p 227.80p 218.43p 224.30p 579880
24/10/2011 220.10p 227.00p 218.90p 226.10p 277336
21/10/2011 219.60p 223.10p 214.70p 221.20p 236208
20/10/2011 217.60p 219.80p 208.50p 216.10p 608771
19/10/2011 218.10p 218.10p 212.80p 217.00p 356620
18/10/2011 220.60p 220.60p 209.84p 213.10p 278685
17/10/2011 225.00p 225.00p 210.00p 221.10p 802451
14/10/2011 215.60p 224.80p 205.00p 224.40p 501874
13/10/2011 214.30p 215.10p 205.20p 205.80p 341824
12/10/2011 206.50p 213.50p 204.60p 212.50p 434134
11/10/2011 210.00p 210.00p 206.10p 209.00p 422271
10/10/2011 207.60p 208.94p 201.70p 208.00p 252503
07/10/2011 205.00p 207.20p 202.40p 203.90p 245434
06/10/2011 198.30p 208.30p 195.60p 205.50p 452139

*Close Price adjusted for both dividends and splits