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
03/10/2022 90.00p 94.25p 88.71p 92.85p 1102432
30/09/2022 88.25p 93.35p 88.25p 91.85p 2217272
29/09/2022 95.70p 95.70p 89.45p 90.10p 1336394
28/09/2022 91.05p 94.00p 87.85p 93.45p 1114918
27/09/2022 96.65p 96.65p 91.00p 92.25p 1587758
26/09/2022 98.30p 98.85p 94.00p 94.10p 770041
23/09/2022 103.50p 103.50p 96.45p 98.65p 1115083
22/09/2022 106.70p 107.00p 102.20p 102.50p 995890
21/09/2022 104.80p 107.50p 102.10p 106.70p 1873799
20/09/2022 109.00p 109.70p 101.50p 103.00p 1275678
19/09/2022 105.10p 110.40p 104.30p 108.30p 3260886
16/09/2022 105.10p 110.40p 104.30p 108.30p 3235422
15/09/2022 100.00p 104.60p 99.95p 102.50p 1075709
14/09/2022 103.50p 105.95p 101.80p 102.10p 2102768
13/09/2022 108.00p 110.00p 105.40p 105.80p 1766371
12/09/2022 105.10p 109.10p 102.37p 107.50p 1134622
09/09/2022 103.70p 105.00p 100.70p 103.80p 2473845
08/09/2022 99.85p 102.16p 99.35p 101.30p 1227132
07/09/2022 100.00p 100.90p 97.55p 100.30p 857914
06/09/2022 95.55p 103.00p 95.55p 100.50p 1936762
05/09/2022 94.15p 97.55p 93.15p 96.95p 1227707
02/09/2022 93.20p 97.38p 90.30p 96.75p 2259374
01/09/2022 97.00p 97.60p 91.20p 91.40p 1782447
31/08/2022 97.50p 99.85p 94.75p 97.20p 2166125
30/08/2022 101.30p 103.20p 99.30p 99.60p 983605
29/08/2022 104.50p 105.80p 99.05p 100.20p 1306436
26/08/2022 104.50p 105.80p 99.05p 100.20p 1306436
25/08/2022 105.00p 105.70p 102.20p 104.40p 822063
24/08/2022 102.90p 105.40p 102.50p 104.20p 2701027
23/08/2022 105.20p 106.50p 104.20p 105.10p 709641
22/08/2022 108.50p 110.80p 104.40p 105.00p 1212433
19/08/2022 113.50p 114.30p 110.00p 111.10p 604722
18/08/2022 112.40p 114.27p 111.60p 114.20p 613369
17/08/2022 122.10p 122.10p 111.21p 112.40p 1654230
16/08/2022 120.00p 121.40p 118.70p 119.40p 807604
15/08/2022 119.70p 121.40p 117.30p 119.10p 836961
12/08/2022 119.70p 121.20p 117.40p 119.70p 1983599
11/08/2022 121.50p 123.00p 118.00p 120.90p 2407345
10/08/2022 125.40p 130.40p 124.64p 129.10p 2685220
09/08/2022 126.60p 127.90p 125.50p 125.50p 2043616
08/08/2022 126.00p 129.65p 126.00p 129.40p 1383087
05/08/2022 131.30p 131.30p 126.30p 127.30p 1760972
04/08/2022 127.90p 130.32p 126.50p 128.50p 1394230
03/08/2022 125.00p 127.50p 124.40p 127.50p 1309275
02/08/2022 131.90p 133.30p 126.20p 126.30p 1078544
01/08/2022 122.90p 134.15p 122.81p 130.80p 1491432
29/07/2022 126.00p 126.70p 117.20p 125.40p 4123396
28/07/2022 130.10p 131.30p 126.92p 128.50p 1006704
27/07/2022 125.80p 131.20p 124.10p 128.90p 2517066
26/07/2022 133.90p 134.17p 123.20p 123.40p 2688797
25/07/2022 140.90p 143.00p 133.50p 133.50p 1618247
22/07/2022 140.60p 143.00p 138.40p 142.70p 18103976
21/07/2022 138.00p 140.60p 136.50p 140.60p 5067218
20/07/2022 141.10p 141.90p 138.40p 139.40p 1516707
19/07/2022 139.60p 145.20p 138.40p 144.40p 2187172
18/07/2022 141.00p 143.41p 136.90p 140.00p 1359979
15/07/2022 134.50p 140.70p 134.50p 140.30p 868953
14/07/2022 139.80p 140.50p 135.50p 136.90p 1323595
13/07/2022 138.40p 140.92p 137.60p 138.60p 904455
12/07/2022 140.90p 141.00p 137.30p 139.90p 877151
11/07/2022 139.00p 142.50p 137.25p 141.00p 1219542
08/07/2022 141.50p 143.20p 140.10p 142.40p 1565918
07/07/2022 134.90p 142.40p 134.90p 141.10p 1508878
06/07/2022 132.70p 139.10p 132.70p 137.60p 951611
05/07/2022 137.00p 142.80p 135.20p 135.20p 760217
04/07/2022 140.10p 141.70p 139.10p 140.00p 592217
01/07/2022 143.30p 147.90p 139.00p 141.90p 1528164
30/06/2022 150.00p 155.48p 146.10p 148.10p 2477668
29/06/2022 154.00p 154.70p 151.20p 151.20p 2489093
28/06/2022 157.70p 158.40p 154.00p 155.60p 2131717
27/06/2022 164.20p 164.20p 155.60p 157.30p 916808
24/06/2022 158.30p 160.90p 155.20p 160.50p 664679
23/06/2022 155.70p 156.40p 154.00p 154.70p 456242
22/06/2022 150.80p 156.90p 149.90p 156.40p 1122135
21/06/2022 154.40p 157.50p 153.61p 155.00p 1281205
20/06/2022 150.80p 154.90p 150.20p 153.80p 1373916
17/06/2022 155.40p 156.20p 151.80p 152.80p 5586343
16/06/2022 156.70p 160.50p 150.40p 152.00p 1694075
15/06/2022 160.50p 161.30p 157.40p 160.00p 846073
14/06/2022 160.20p 160.20p 156.00p 156.60p 891359
13/06/2022 161.90p 161.90p 158.10p 158.80p 1289539
10/06/2022 169.60p 177.06p 163.70p 163.80p 1797818
09/06/2022 177.60p 177.60p 169.60p 169.60p 1942302
08/06/2022 176.30p 177.10p 172.87p 174.20p 1191764
07/06/2022 175.50p 177.20p 175.40p 176.60p 819436
06/06/2022 177.60p 179.00p 175.40p 177.10p 649656
03/06/2022 176.50p 179.70p 175.10p 177.10p 1419331
02/06/2022 176.50p 179.70p 175.10p 177.10p 1419331
01/06/2022 176.50p 179.70p 175.10p 177.10p 1419331
31/05/2022 180.00p 180.80p 175.80p 178.00p 1500459
30/05/2022 179.50p 182.00p 177.70p 179.60p 892102
27/05/2022 181.20p 181.20p 176.30p 178.40p 650324
26/05/2022 174.00p 177.60p 174.00p 177.20p 446922
25/05/2022 177.10p 177.10p 171.70p 174.50p 901950
24/05/2022 174.40p 175.40p 171.50p 173.10p 676396
23/05/2022 171.90p 174.40p 170.80p 174.20p 537409
20/05/2022 167.60p 172.29p 167.60p 169.00p 657889
19/05/2022 172.30p 172.30p 166.10p 167.60p 729486
18/05/2022 177.20p 177.20p 173.00p 173.00p 484245
17/05/2022 172.70p 177.40p 172.50p 175.70p 727140
16/05/2022 173.90p 174.20p 168.80p 172.70p 548879
13/05/2022 171.60p 171.60p 169.00p 170.70p 2498580
12/05/2022 166.30p 169.70p 164.20p 168.60p 731225
11/05/2022 172.50p 172.50p 166.70p 169.60p 1009940
10/05/2022 166.10p 172.28p 166.10p 170.00p 676550
09/05/2022 171.30p 172.76p 167.42p 167.90p 554530
06/05/2022 179.00p 179.00p 170.80p 172.70p 1185288
05/05/2022 179.90p 184.00p 176.00p 176.00p 5911696
04/05/2022 179.20p 180.20p 175.20p 177.60p 1710032
03/05/2022 178.00p 181.00p 176.70p 178.00p 1875143
02/05/2022 182.30p 182.30p 176.70p 178.20p 760444
29/04/2022 182.30p 182.30p 176.70p 178.20p 760444
28/04/2022 181.30p 181.30p 177.90p 177.90p 1153086
27/04/2022 182.20p 186.70p 175.00p 179.30p 1928687
26/04/2022 189.30p 192.30p 182.90p 185.00p 4343416
25/04/2022 190.40p 195.80p 189.45p 194.80p 2300726
22/04/2022 199.10p 204.60p 197.20p 197.20p 1045474
21/04/2022 207.80p 207.80p 200.60p 203.20p 890808
20/04/2022 202.40p 209.40p 202.40p 209.40p 1136212
19/04/2022 209.00p 209.80p 206.00p 207.40p 887132
18/04/2022 214.00p 214.00p 206.20p 209.80p 646798
15/04/2022 214.00p 214.00p 206.20p 209.80p 646798
14/04/2022 214.00p 214.00p 206.20p 209.80p 646798
13/04/2022 210.40p 212.00p 206.60p 209.40p 659388
12/04/2022 205.20p 213.71p 205.20p 212.60p 574306
11/04/2022 205.00p 213.20p 205.00p 210.40p 784791
08/04/2022 207.00p 212.40p 207.00p 211.40p 1254664
07/04/2022 211.40p 211.80p 206.60p 209.20p 1503280
06/04/2022 207.80p 213.40p 206.60p 207.80p 1110156
05/04/2022 216.20p 216.20p 210.20p 210.80p 934397
04/04/2022 212.60p 214.60p 208.00p 210.40p 1565270
01/04/2022 208.00p 212.20p 206.00p 209.20p 1838198
31/03/2022 211.80p 212.00p 205.20p 206.60p 1000760
30/03/2022 212.20p 214.00p 206.40p 208.40p 1025105
29/03/2022 209.20p 212.20p 204.60p 211.80p 2120929
28/03/2022 199.30p 206.95p 199.30p 205.00p 1416224
25/03/2022 209.00p 209.00p 203.80p 204.80p 505517
24/03/2022 210.20p 210.20p 204.20p 204.20p 672764
23/03/2022 209.60p 211.60p 204.00p 207.80p 883402
22/03/2022 211.20p 212.40p 206.40p 212.40p 1359976
21/03/2022 210.40p 211.20p 205.20p 206.60p 605719
18/03/2022 208.40p 212.20p 205.60p 208.40p 11056794
17/03/2022 213.80p 216.60p 210.40p 213.00p 1266686
16/03/2022 200.80p 212.20p 200.80p 210.60p 1787282
15/03/2022 205.00p 205.00p 196.60p 199.00p 1433409
14/03/2022 193.60p 202.00p 192.00p 200.60p 1229284
11/03/2022 188.80p 193.80p 187.22p 189.60p 1117203
10/03/2022 192.10p 192.10p 183.90p 185.20p 899102
09/03/2022 183.20p 189.00p 180.90p 187.70p 1623066
08/03/2022 182.60p 182.63p 176.00p 178.20p 3046146
07/03/2022 173.90p 179.40p 165.20p 178.30p 2120217
04/03/2022 193.30p 193.30p 180.40p 180.40p 1464468
03/03/2022 199.70p 205.54p 191.00p 191.00p 1960741
02/03/2022 199.00p 203.80p 193.50p 201.40p 1611460
01/03/2022 213.00p 213.80p 199.70p 202.00p 1493417
28/02/2022 199.00p 210.80p 197.20p 210.00p 2348475
25/02/2022 200.00p 210.40p 192.30p 210.20p 4183126
24/02/2022 207.40p 208.20p 201.80p 203.60p 1674116
23/02/2022 207.00p 214.60p 207.00p 211.60p 1297860
22/02/2022 212.00p 213.20p 208.60p 208.60p 1371428
21/02/2022 220.40p 221.76p 216.00p 216.80p 1005618
18/02/2022 220.40p 221.60p 217.40p 219.40p 1278999
17/02/2022 222.80p 222.80p 219.20p 219.40p 1304041
16/02/2022 221.80p 224.40p 220.80p 221.80p 1366743
15/02/2022 222.00p 222.80p 219.20p 222.60p 594964
14/02/2022 229.60p 229.60p 218.60p 221.80p 889451
11/02/2022 225.60p 227.60p 223.90p 226.40p 487186
10/02/2022 223.40p 231.80p 223.40p 228.60p 468622
09/02/2022 229.80p 231.00p 224.85p 229.40p 629505
08/02/2022 223.00p 228.20p 223.00p 225.20p 525474
07/02/2022 222.20p 226.80p 222.20p 225.80p 509829
04/02/2022 221.40p 226.60p 221.40p 224.20p 1070244
03/02/2022 236.60p 236.60p 226.20p 227.60p 841204
02/02/2022 236.00p 236.00p 230.60p 230.60p 1071145
01/02/2022 234.00p 234.40p 230.60p 231.20p 522676
31/01/2022 228.00p 230.20p 226.00p 229.60p 975631
28/01/2022 225.00p 229.20p 225.00p 227.00p 1062014
27/01/2022 228.80p 230.00p 226.80p 227.60p 2451508
26/01/2022 231.80p 235.00p 229.60p 229.60p 838642
25/01/2022 230.80p 233.00p 226.40p 230.20p 1059230
24/01/2022 233.20p 235.00p 228.00p 228.00p 1929154
21/01/2022 236.40p 237.80p 233.40p 235.00p 1239214
20/01/2022 239.00p 242.20p 236.40p 237.60p 552503
19/01/2022 240.40p 242.40p 238.60p 239.20p 579645
18/01/2022 242.00p 245.90p 240.40p 240.80p 1281261
17/01/2022 240.00p 246.80p 240.00p 244.00p 1276688
14/01/2022 245.20p 247.76p 245.00p 246.00p 867025
13/01/2022 242.40p 249.20p 242.39p 245.80p 1454053
12/01/2022 256.20p 257.80p 246.00p 248.20p 2862958
10/01/2022 255.40p 265.20p 255.00p 260.80p 1016589
07/01/2022 259.20p 263.40p 259.20p 262.40p 636024
06/01/2022 258.00p 267.20p 258.00p 263.00p 612757
05/01/2022 269.00p 269.00p 262.00p 264.60p 485661
04/01/2022 262.00p 267.80p 260.60p 265.00p 909175
03/01/2022 258.00p 262.00p 255.20p 256.40p 330752
31/12/2021 258.00p 262.00p 255.20p 256.40p 330752
30/12/2021 258.60p 260.80p 257.80p 260.40p 347810
29/12/2021 267.40p 267.60p 260.20p 260.20p 544574
28/12/2021 261.20p 265.00p 259.45p 261.40p 101915
27/12/2021 261.20p 265.00p 259.45p 261.40p 101915

*Close Price adjusted for both dividends and splits