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
22/09/2011 205.00p 211.00p 198.40p 200.00p 568139
21/09/2011 212.80p 214.83p 210.70p 210.70p 152983
20/09/2011 210.10p 218.00p 205.50p 212.20p 426214
19/09/2011 225.00p 228.90p 210.00p 214.30p 904930
16/09/2011 222.20p 233.10p 211.30p 228.90p 1203151
15/09/2011 210.40p 222.50p 202.70p 219.70p 447985
14/09/2011 205.00p 210.40p 200.50p 207.00p 582886
13/09/2011 206.80p 207.70p 196.90p 205.00p 406924
12/09/2011 200.00p 203.50p 198.00p 200.00p 207278
09/09/2011 201.90p 205.20p 200.30p 202.20p 231918
08/09/2011 207.90p 207.90p 201.40p 205.80p 474318
07/09/2011 204.10p 204.50p 196.10p 202.10p 318604
06/09/2011 197.00p 200.60p 192.70p 198.00p 299758
05/09/2011 195.20p 199.60p 191.68p 197.40p 562230
02/09/2011 195.40p 201.60p 195.40p 200.20p 552832
01/09/2011 191.90p 201.30p 189.00p 201.30p 486687
31/08/2011 184.10p 192.00p 183.00p 192.00p 1745219
30/08/2011 193.60p 193.60p 185.90p 189.80p 401591
26/08/2011 186.70p 187.10p 183.40p 184.90p 1117090
25/08/2011 189.90p 192.70p 187.00p 188.50p 1336753
24/08/2011 194.00p 194.00p 184.50p 186.80p 1392387
23/08/2011 198.00p 198.00p 186.60p 188.00p 427686
22/08/2011 195.00p 195.00p 181.10p 188.70p 642897
19/08/2011 200.00p 200.00p 187.60p 190.00p 1343089
18/08/2011 219.20p 219.20p 195.10p 196.20p 419611
17/08/2011 215.00p 215.00p 207.40p 212.50p 296450
16/08/2011 220.00p 220.00p 210.50p 216.00p 210755
15/08/2011 210.60p 216.59p 210.00p 214.70p 178175
12/08/2011 203.90p 212.53p 199.20p 210.90p 389834
11/08/2011 193.00p 209.00p 189.14p 201.40p 754376
10/08/2011 202.40p 215.70p 185.00p 188.70p 914945
09/08/2011 193.00p 198.40p 175.30p 198.40p 1100151
08/08/2011 197.00p 200.20p 192.10p 195.80p 565548
05/08/2011 205.00p 211.00p 196.40p 199.00p 1218631
04/08/2011 220.00p 223.00p 205.80p 211.00p 423972
03/08/2011 221.60p 221.60p 215.56p 217.50p 634992
02/08/2011 226.70p 228.70p 219.10p 221.10p 2371289
01/08/2011 239.30p 239.30p 227.50p 230.40p 266520
29/07/2011 236.40p 236.40p 228.00p 233.50p 209482
28/07/2011 239.00p 239.00p 234.00p 235.00p 226202
27/07/2011 245.60p 245.60p 238.00p 238.80p 234509
26/07/2011 249.00p 249.52p 244.20p 244.90p 207721
25/07/2011 248.00p 248.90p 245.00p 247.00p 222666
22/07/2011 252.70p 257.50p 250.00p 250.30p 172646
21/07/2011 257.60p 257.60p 246.10p 250.00p 423172
20/07/2011 248.50p 255.30p 245.10p 255.20p 755202
19/07/2011 252.80p 256.00p 244.20p 250.60p 591910
18/07/2011 252.80p 252.80p 246.90p 251.80p 434008
15/07/2011 247.20p 252.80p 243.90p 252.80p 247086
14/07/2011 252.00p 252.00p 245.30p 250.80p 389907
13/07/2011 247.00p 252.00p 246.00p 251.80p 180149
12/07/2011 254.00p 254.00p 240.50p 247.50p 404039
11/07/2011 259.60p 259.60p 252.80p 256.00p 197210
08/07/2011 262.00p 262.00p 255.10p 257.70p 390445
07/07/2011 259.40p 263.70p 256.50p 260.20p 218997
06/07/2011 257.60p 258.00p 253.00p 256.70p 186976
05/07/2011 257.30p 257.90p 253.90p 255.10p 152315
04/07/2011 260.80p 261.80p 252.70p 256.00p 316947
01/07/2011 250.10p 261.80p 250.10p 260.00p 353222
30/06/2011 248.00p 255.40p 248.00p 252.90p 517648
29/06/2011 241.70p 249.50p 240.20p 249.20p 362265
28/06/2011 232.50p 241.30p 230.70p 238.70p 1112145
27/06/2011 244.70p 247.40p 229.80p 232.70p 970184
24/06/2011 246.50p 247.90p 243.10p 244.70p 670650
23/06/2011 248.40p 250.10p 243.30p 244.50p 627268
22/06/2011 252.00p 254.00p 240.00p 250.10p 560791
21/06/2011 248.50p 250.40p 238.10p 250.00p 1902616
20/06/2011 260.20p 262.00p 253.00p 255.30p 246981
17/06/2011 261.10p 262.50p 255.10p 260.70p 762153
16/06/2011 268.80p 268.80p 253.60p 261.00p 805452
15/06/2011 273.00p 277.00p 267.70p 267.70p 360053
14/06/2011 275.50p 275.50p 271.23p 273.70p 134213
13/06/2011 271.60p 274.50p 271.30p 272.00p 356291
10/06/2011 275.50p 279.02p 269.50p 270.50p 1026020
09/06/2011 277.30p 277.90p 274.70p 275.30p 626892
08/06/2011 288.80p 288.80p 278.10p 279.70p 238972
07/06/2011 281.40p 287.20p 281.40p 284.70p 97205
06/06/2011 285.20p 288.30p 282.00p 283.40p 135487
03/06/2011 284.40p 288.00p 281.20p 286.80p 276783
02/06/2011 281.70p 285.20p 277.80p 284.80p 541298
01/06/2011 289.50p 289.50p 281.90p 283.00p 628196
31/05/2011 285.90p 288.80p 281.60p 287.30p 301825
27/05/2011 290.00p 290.50p 284.50p 286.10p 111510
26/05/2011 286.20p 290.50p 285.00p 285.80p 220156
25/05/2011 284.90p 290.50p 283.30p 286.60p 717297
24/05/2011 286.90p 291.50p 285.90p 287.80p 347016
23/05/2011 290.90p 291.40p 282.30p 285.00p 838704
20/05/2011 291.80p 295.90p 290.00p 291.10p 385503
19/05/2011 293.10p 296.70p 290.00p 290.10p 1055338
18/05/2011 292.00p 296.10p 290.00p 293.20p 454154
17/05/2011 291.80p 295.04p 291.40p 291.40p 196247
16/05/2011 295.90p 296.00p 289.50p 292.10p 272666
13/05/2011 296.60p 307.00p 295.00p 296.40p 139440
12/05/2011 298.50p 299.50p 294.60p 294.60p 85566
11/05/2011 302.50p 305.80p 297.90p 299.00p 12126904
10/05/2011 304.30p 307.00p 301.60p 304.50p 883281
09/05/2011 305.80p 308.80p 303.30p 304.70p 320998
06/05/2011 307.00p 310.50p 305.30p 308.00p 395648
05/05/2011 311.60p 311.60p 305.80p 307.00p 510764
04/05/2011 306.70p 312.40p 305.00p 310.50p 507019
03/05/2011 305.70p 310.10p 303.07p 306.00p 124193
28/04/2011 299.40p 307.30p 299.40p 306.10p 144654
27/04/2011 295.20p 299.90p 294.30p 299.50p 80686
26/04/2011 292.90p 299.30p 292.50p 296.10p 93041
21/04/2011 294.50p 295.90p 291.61p 295.40p 27841
20/04/2011 295.80p 299.40p 291.50p 292.70p 404852
19/04/2011 294.00p 294.20p 290.00p 291.00p 331268
18/04/2011 293.00p 304.00p 290.00p 291.00p 681179
15/04/2011 286.00p 289.00p 281.38p 288.70p 414686
14/04/2011 283.80p 286.00p 280.60p 285.40p 307678
13/04/2011 283.50p 285.50p 278.00p 283.20p 490059
12/04/2011 287.40p 290.10p 287.40p 288.00p 209900
11/04/2011 291.10p 293.00p 289.10p 289.50p 58897
08/04/2011 291.40p 291.40p 287.80p 290.50p 916391
07/04/2011 286.40p 290.40p 286.33p 289.20p 419134
06/04/2011 285.00p 291.10p 285.00p 289.70p 248074
05/04/2011 291.70p 291.70p 288.23p 289.20p 212862
04/04/2011 290.80p 292.60p 288.00p 290.20p 1770790
01/04/2011 288.80p 292.50p 285.00p 290.10p 459206
31/03/2011 288.70p 288.70p 285.10p 287.40p 318620
30/03/2011 290.50p 292.90p 286.40p 287.70p 736509
29/03/2011 288.60p 291.30p 282.30p 290.70p 786931
28/03/2011 289.40p 290.40p 284.80p 289.80p 240765
25/03/2011 286.10p 290.80p 285.49p 286.10p 189729
24/03/2011 281.90p 286.50p 279.50p 286.50p 302833
23/03/2011 278.10p 285.90p 278.10p 283.20p 793973
22/03/2011 290.00p 291.90p 280.20p 280.60p 535302
21/03/2011 295.00p 301.16p 288.30p 289.50p 1317350
18/03/2011 313.30p 318.30p 292.20p 298.00p 2373039
17/03/2011 318.00p 321.60p 317.80p 318.30p 513401
16/03/2011 317.10p 319.80p 315.50p 318.00p 365941
15/03/2011 320.90p 322.30p 312.00p 317.40p 952894
14/03/2011 324.00p 325.00p 318.30p 323.20p 123370
11/03/2011 321.10p 324.50p 320.50p 324.50p 588912
10/03/2011 328.10p 328.50p 323.30p 324.70p 127749
09/03/2011 326.00p 328.70p 324.60p 328.70p 121885
08/03/2011 324.90p 331.30p 323.50p 327.00p 294170
07/03/2011 324.90p 327.90p 322.50p 325.40p 193479
04/03/2011 326.00p 328.60p 323.70p 323.70p 130358
03/03/2011 323.80p 325.60p 322.80p 325.00p 140305
02/03/2011 325.80p 325.80p 322.60p 325.00p 390679
01/03/2011 331.80p 331.80p 324.90p 326.30p 2100421
28/02/2011 328.90p 330.80p 327.50p 328.10p 131462
25/02/2011 329.30p 332.00p 329.00p 331.60p 43577
24/02/2011 329.50p 330.80p 326.50p 329.90p 120097
23/02/2011 329.60p 331.50p 326.10p 330.20p 1428269
22/02/2011 328.10p 332.60p 327.70p 331.20p 658134
21/02/2011 328.60p 338.10p 328.60p 330.00p 227911
18/02/2011 336.50p 337.26p 331.50p 332.30p 99608
17/02/2011 335.60p 338.60p 335.60p 336.60p 85720
16/02/2011 330.00p 337.30p 328.50p 337.30p 91933
15/02/2011 328.50p 332.39p 328.22p 331.20p 1149896
14/02/2011 327.00p 330.30p 327.00p 327.10p 65715
11/02/2011 330.00p 330.50p 327.00p 327.50p 144189
10/02/2011 337.10p 338.20p 330.00p 330.10p 227762
09/02/2011 333.00p 337.40p 330.37p 335.50p 159036
08/02/2011 327.60p 333.70p 327.60p 332.00p 277110
07/02/2011 321.30p 330.00p 317.67p 330.00p 209057
04/02/2011 319.60p 321.40p 318.70p 319.80p 139475
03/02/2011 317.40p 322.00p 312.50p 320.00p 285023
02/02/2011 317.10p 320.60p 315.00p 318.10p 237559
01/02/2011 317.90p 321.40p 307.00p 321.00p 252261
31/01/2011 309.20p 315.60p 307.00p 314.80p 226971
28/01/2011 313.30p 319.50p 311.20p 316.90p 290336
27/01/2011 306.70p 318.00p 304.90p 315.80p 435241
26/01/2011 306.60p 307.30p 304.80p 306.60p 573627
25/01/2011 310.00p 310.00p 303.60p 305.00p 510731
24/01/2011 308.00p 311.90p 307.34p 309.80p 538823
21/01/2011 305.00p 308.60p 303.10p 307.50p 265334
20/01/2011 305.10p 305.92p 301.34p 305.00p 240744
19/01/2011 310.00p 312.00p 305.00p 305.00p 999788
18/01/2011 308.90p 309.00p 305.00p 307.40p 276999
17/01/2011 306.00p 308.10p 303.00p 304.30p 72886
14/01/2011 305.80p 306.70p 303.50p 305.00p 111902
13/01/2011 310.00p 310.50p 308.00p 309.00p 170612
12/01/2011 316.00p 317.80p 308.10p 309.40p 193658
11/01/2011 308.00p 324.00p 308.00p 314.00p 410839
10/01/2011 302.40p 303.90p 299.00p 303.50p 60601
07/01/2011 298.30p 305.60p 297.10p 305.00p 171755
06/01/2011 300.00p 303.60p 299.40p 300.40p 150140
05/01/2011 306.00p 306.40p 298.20p 302.30p 252333
04/01/2011 307.80p 308.90p 300.20p 305.40p 131231
31/12/2010 298.80p 301.80p 298.70p 300.40p 35754
30/12/2010 303.80p 303.80p 298.80p 301.00p 66606
29/12/2010 303.00p 304.50p 298.60p 304.50p 102323
24/12/2010 300.50p 305.00p 300.20p 300.20p 7889
23/12/2010 299.70p 309.00p 299.70p 305.00p 63087
22/12/2010 305.20p 306.90p 303.51p 303.60p 46953
21/12/2010 302.10p 306.60p 302.10p 302.50p 84201
20/12/2010 298.90p 307.00p 296.78p 305.00p 89460
17/12/2010 300.00p 304.80p 297.00p 303.00p 499835
16/12/2010 307.90p 307.90p 298.00p 300.00p 159247
15/12/2010 304.50p 305.00p 300.98p 303.10p 611916
14/12/2010 294.30p 304.90p 293.40p 304.00p 257511
13/12/2010 295.00p 295.00p 290.00p 295.00p 316612
10/12/2010 305.00p 306.10p 294.30p 295.00p 348858
09/12/2010 309.00p 310.00p 298.20p 299.90p 337223
08/12/2010 305.70p 312.50p 305.10p 307.50p 289150
07/12/2010 304.50p 312.40p 301.50p 310.00p 360647
06/12/2010 301.80p 306.03p 301.20p 303.30p 164262

*Close Price adjusted for both dividends and splits