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
17/09/2013 367.80p 371.50p 365.20p 370.30p 787433
16/09/2013 364.00p 366.60p 363.50p 365.50p 581342
13/09/2013 357.70p 361.70p 357.40p 358.10p 228839
12/09/2013 365.40p 365.40p 357.30p 359.80p 456266
11/09/2013 365.10p 365.50p 360.90p 364.90p 436154
10/09/2013 366.30p 366.50p 361.28p 364.40p 465012
09/09/2013 355.40p 364.10p 355.40p 361.90p 335596
06/09/2013 360.30p 360.30p 350.90p 355.00p 462483
05/09/2013 357.40p 363.00p 356.70p 360.00p 948170
04/09/2013 349.90p 357.30p 343.30p 356.70p 812915
03/09/2013 346.40p 352.00p 341.20p 350.70p 1053142
02/09/2013 335.90p 348.60p 333.10p 346.80p 662267
30/08/2013 333.20p 337.20p 330.00p 333.10p 522745
29/08/2013 335.90p 339.00p 334.10p 336.00p 627102
28/08/2013 336.70p 341.10p 332.80p 335.90p 671980
27/08/2013 356.50p 356.70p 339.60p 341.10p 1821945
23/08/2013 352.40p 359.60p 352.40p 358.00p 715531
22/08/2013 347.70p 353.70p 345.60p 353.00p 450289
21/08/2013 346.60p 351.00p 344.42p 348.00p 743790
20/08/2013 351.40p 351.40p 341.60p 343.10p 1159164
19/08/2013 352.70p 352.70p 347.70p 351.30p 685527
16/08/2013 346.10p 352.40p 341.50p 350.60p 521846
15/08/2013 361.60p 361.60p 344.20p 344.90p 727924
14/08/2013 362.00p 363.00p 353.40p 359.30p 3827242
13/08/2013 355.90p 366.00p 354.00p 363.00p 1101869
12/08/2013 360.60p 363.20p 353.40p 354.40p 377535
09/08/2013 352.00p 361.10p 352.00p 359.80p 408469
08/08/2013 354.70p 355.50p 349.10p 352.50p 1128147
07/08/2013 358.80p 361.00p 351.60p 352.00p 1365277
06/08/2013 366.90p 367.40p 357.80p 361.00p 939773
05/08/2013 365.40p 365.60p 358.20p 364.60p 609664
02/08/2013 362.90p 365.60p 350.90p 358.20p 1145095
01/08/2013 333.60p 361.20p 332.00p 360.00p 4137990
31/07/2013 320.00p 327.00p 320.00p 324.60p 738742
30/07/2013 328.90p 328.90p 322.30p 324.20p 1315651
29/07/2013 327.50p 328.14p 324.50p 327.00p 678033
26/07/2013 323.30p 328.00p 322.60p 326.60p 696904
25/07/2013 325.90p 326.80p 322.00p 322.60p 569713
24/07/2013 327.00p 332.30p 325.20p 326.80p 651188
23/07/2013 328.60p 331.70p 325.30p 325.30p 481237
22/07/2013 329.70p 330.00p 326.20p 328.80p 498865
19/07/2013 326.70p 331.40p 321.60p 330.00p 449582
18/07/2013 325.60p 330.50p 325.60p 329.80p 470694
17/07/2013 327.80p 330.20p 323.30p 327.10p 434521
16/07/2013 332.00p 332.00p 326.60p 329.20p 393500
15/07/2013 328.70p 333.60p 325.50p 332.00p 471992
12/07/2013 327.90p 337.30p 325.70p 327.40p 343229
11/07/2013 334.80p 334.80p 325.50p 330.10p 488954
10/07/2013 325.80p 330.30p 318.70p 330.30p 673234
09/07/2013 317.50p 326.55p 316.50p 326.10p 577577
08/07/2013 313.40p 319.40p 311.50p 315.90p 684500
05/07/2013 301.50p 314.80p 301.50p 311.50p 1182976
04/07/2013 285.10p 302.90p 285.10p 302.90p 482183
03/07/2013 289.00p 293.20p 286.60p 293.20p 333117
02/07/2013 295.50p 296.40p 290.50p 293.90p 487592
01/07/2013 289.40p 293.60p 286.60p 293.00p 392893
28/06/2013 290.00p 292.30p 285.80p 289.70p 788339
27/06/2013 295.00p 295.00p 286.60p 289.50p 753900
26/06/2013 281.40p 292.60p 280.20p 289.00p 1181107
25/06/2013 273.90p 282.30p 273.90p 280.20p 881112
24/06/2013 283.30p 284.00p 271.70p 274.60p 4246102
21/06/2013 299.10p 299.20p 281.60p 281.60p 3488779
20/06/2013 301.30p 307.97p 295.60p 296.10p 1207631
19/06/2013 310.10p 311.47p 305.80p 307.00p 812051
18/06/2013 311.70p 314.00p 310.10p 310.90p 1084881
17/06/2013 314.60p 315.90p 310.10p 312.00p 499692
14/06/2013 309.30p 316.90p 307.80p 312.50p 605059
13/06/2013 309.10p 313.20p 304.40p 307.80p 498565
12/06/2013 311.80p 318.00p 311.70p 313.20p 404602
11/06/2013 323.00p 324.10p 313.00p 314.30p 680792
10/06/2013 321.50p 326.80p 321.50p 324.10p 462616
07/06/2013 321.40p 322.80p 317.00p 322.40p 946757
06/06/2013 318.30p 323.80p 315.77p 320.00p 923116
05/06/2013 323.40p 327.50p 315.40p 317.60p 832155
04/06/2013 324.50p 329.50p 319.20p 327.50p 628772
03/06/2013 323.10p 328.40p 318.50p 319.20p 452138
31/05/2013 333.70p 333.70p 325.50p 326.00p 697212
30/05/2013 335.80p 337.90p 329.50p 332.50p 670236
29/05/2013 345.30p 347.30p 336.80p 337.90p 538550
28/05/2013 338.20p 348.90p 335.60p 347.30p 1210943
24/05/2013 346.90p 346.90p 335.00p 335.60p 781950
23/05/2013 355.10p 355.60p 342.10p 345.00p 708404
22/05/2013 354.20p 362.60p 353.40p 362.20p 1078849
21/05/2013 346.20p 354.30p 344.40p 354.30p 1075054
20/05/2013 338.70p 343.10p 338.40p 342.70p 1162065
17/05/2013 339.60p 344.00p 336.40p 343.00p 308571
16/05/2013 342.00p 346.60p 339.80p 340.60p 366172
15/05/2013 336.60p 345.23p 336.30p 343.80p 914479
14/05/2013 339.20p 343.40p 334.10p 336.60p 679901
13/05/2013 342.60p 343.64p 337.90p 338.00p 1188400
10/05/2013 338.40p 343.05p 338.40p 342.90p 3624364
09/05/2013 337.40p 340.60p 337.40p 339.00p 599718
08/05/2013 339.60p 344.40p 338.30p 338.50p 565148
07/05/2013 337.50p 342.31p 336.82p 338.90p 597660
03/05/2013 332.40p 337.70p 331.50p 336.40p 681844
02/05/2013 328.80p 333.20p 324.40p 332.70p 705089
01/05/2013 330.50p 330.60p 326.70p 329.00p 408344
30/04/2013 323.90p 330.90p 320.90p 330.50p 1398639
29/04/2013 318.00p 321.80p 318.00p 320.90p 720545
26/04/2013 318.10p 318.82p 308.90p 318.00p 549813
25/04/2013 317.40p 321.20p 316.20p 319.60p 724077
24/04/2013 318.80p 320.61p 316.00p 317.40p 732902
23/04/2013 310.50p 320.10p 310.10p 318.90p 850972
22/04/2013 314.00p 318.83p 309.30p 310.50p 875930
19/04/2013 322.00p 322.00p 310.00p 310.30p 657201
18/04/2013 330.00p 330.00p 317.00p 318.60p 940026
17/04/2013 333.20p 334.60p 324.60p 327.50p 846076
16/04/2013 335.00p 335.00p 329.20p 329.50p 698005
15/04/2013 337.60p 339.10p 330.00p 333.90p 938151
12/04/2013 337.80p 340.30p 331.70p 337.00p 1206893
11/04/2013 338.30p 344.70p 337.00p 339.70p 957385
10/04/2013 330.30p 337.30p 329.77p 335.50p 1724754
09/04/2013 329.50p 332.80p 326.00p 330.00p 772998
08/04/2013 322.90p 326.90p 321.70p 326.10p 496394
05/04/2013 325.00p 327.50p 319.20p 322.10p 1519398
04/04/2013 333.30p 335.60p 326.00p 327.50p 780101
03/04/2013 335.60p 341.30p 328.60p 329.80p 783005
02/04/2013 326.70p 334.00p 325.65p 332.00p 567144
28/03/2013 325.50p 330.40p 321.00p 327.60p 642518
27/03/2013 322.50p 323.40p 319.90p 320.90p 607280
26/03/2013 323.80p 325.90p 322.10p 323.60p 574260
25/03/2013 332.60p 333.80p 319.50p 320.30p 989526
22/03/2013 328.30p 335.40p 323.70p 328.90p 804139
21/03/2013 324.00p 329.90p 319.50p 328.00p 2540976
20/03/2013 337.00p 337.00p 329.00p 329.00p 860548
19/03/2013 345.90p 346.10p 334.00p 334.00p 853183
18/03/2013 342.80p 346.80p 341.30p 344.50p 478063
15/03/2013 350.00p 355.00p 348.00p 349.40p 867354
14/03/2013 350.70p 352.30p 347.43p 349.00p 708776
13/03/2013 359.30p 359.30p 349.00p 349.90p 867343
12/03/2013 361.80p 365.43p 357.60p 358.80p 417846
11/03/2013 358.40p 361.10p 351.50p 361.10p 882105
08/03/2013 349.50p 360.20p 349.50p 360.20p 851812
07/03/2013 341.50p 347.80p 341.20p 347.30p 548311
06/03/2013 335.40p 342.70p 333.60p 338.40p 410867
05/03/2013 334.30p 344.00p 334.30p 340.20p 641999
04/03/2013 332.00p 350.00p 328.70p 331.50p 690962
01/03/2013 331.20p 337.40p 323.90p 330.30p 465810
28/02/2013 333.30p 343.20p 329.50p 336.10p 583970
27/02/2013 335.20p 335.20p 328.00p 329.50p 361389
26/02/2013 332.70p 339.70p 330.00p 332.30p 276813
25/02/2013 341.50p 344.20p 337.40p 339.70p 389168
22/02/2013 338.50p 346.20p 336.40p 340.80p 559468
21/02/2013 345.70p 346.00p 332.40p 336.40p 704024
20/02/2013 342.70p 350.60p 342.00p 346.00p 303691
19/02/2013 332.00p 344.30p 329.80p 342.90p 476169
18/02/2013 331.40p 335.00p 329.30p 330.30p 359602
15/02/2013 335.50p 339.29p 332.00p 332.10p 444370
14/02/2013 345.50p 349.10p 334.70p 334.70p 943318
13/02/2013 348.30p 349.50p 345.10p 347.70p 586178
12/02/2013 341.80p 348.30p 339.50p 347.30p 736474
11/02/2013 340.20p 341.50p 338.00p 339.50p 1052103
08/02/2013 342.10p 343.70p 337.80p 339.00p 1204477
07/02/2013 340.80p 344.00p 339.66p 342.00p 2221355
06/02/2013 339.30p 348.70p 337.84p 341.30p 770836
05/02/2013 330.80p 339.40p 327.69p 337.70p 859635
04/02/2013 335.30p 336.89p 328.30p 329.60p 777915
01/02/2013 325.70p 334.80p 324.10p 333.10p 1079562
31/01/2013 318.00p 325.40p 310.97p 325.40p 464225
30/01/2013 326.50p 328.00p 322.56p 325.70p 1954924
29/01/2013 327.60p 330.60p 325.30p 326.80p 284369
28/01/2013 331.20p 332.90p 328.00p 330.10p 577279
25/01/2013 327.50p 330.30p 323.60p 328.00p 1921302
24/01/2013 324.40p 331.30p 322.05p 328.90p 435270
23/01/2013 325.80p 325.80p 318.95p 323.00p 754287
22/01/2013 329.00p 330.70p 318.00p 321.90p 890772
21/01/2013 324.60p 326.70p 321.20p 323.00p 673954
18/01/2013 321.90p 324.60p 318.20p 322.70p 642774
17/01/2013 308.50p 321.80p 308.50p 321.80p 465220
16/01/2013 322.70p 322.80p 310.90p 316.40p 1109117
15/01/2013 321.50p 334.10p 317.30p 325.00p 2143544
14/01/2013 310.50p 322.10p 310.50p 321.70p 619361
11/01/2013 306.20p 315.30p 305.20p 313.50p 727215
10/01/2013 305.50p 310.00p 305.00p 305.20p 323029
09/01/2013 307.80p 308.10p 305.00p 305.00p 312049
08/01/2013 308.30p 309.50p 304.00p 305.00p 2291131
07/01/2013 303.00p 309.90p 302.00p 309.90p 811767
04/01/2013 297.60p 305.59p 293.90p 304.10p 907267
03/01/2013 289.90p 296.10p 289.90p 293.50p 787449
02/01/2013 282.50p 294.70p 281.66p 290.40p 634410
31/12/2012 278.50p 280.00p 278.50p 278.50p 50480
28/12/2012 278.80p 281.10p 277.97p 279.60p 165109
27/12/2012 284.00p 284.00p 277.00p 279.20p 289164
24/12/2012 279.00p 280.90p 271.10p 278.40p 262622
21/12/2012 281.10p 295.30p 272.80p 272.80p 1824754
20/12/2012 280.40p 283.60p 279.10p 282.00p 250757
19/12/2012 276.80p 286.50p 275.40p 280.70p 317578
18/12/2012 273.00p 276.40p 271.40p 275.40p 663859
17/12/2012 268.80p 276.40p 268.80p 272.70p 1258500
14/12/2012 273.40p 274.10p 269.20p 272.00p 250487
13/12/2012 275.50p 278.70p 271.90p 274.30p 163112
12/12/2012 275.70p 278.00p 275.40p 276.10p 157827
11/12/2012 276.60p 278.40p 275.50p 276.10p 234105
10/12/2012 275.80p 278.68p 275.00p 276.90p 157881
07/12/2012 285.50p 285.50p 273.70p 274.50p 497264
06/12/2012 287.40p 288.50p 283.10p 285.00p 276632
05/12/2012 282.80p 289.40p 281.68p 285.00p 504843
04/12/2012 277.40p 282.50p 276.20p 281.00p 166614
03/12/2012 278.20p 279.60p 275.20p 276.10p 137949
30/11/2012 278.10p 279.90p 272.40p 276.40p 637886

*Close Price adjusted for both dividends and splits