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
25/03/2021 265.00p 274.00p 265.00p 273.60p 542563
24/03/2021 268.40p 270.40p 267.40p 269.20p 1009717
23/03/2021 270.00p 273.20p 269.40p 269.40p 996736
22/03/2021 274.00p 275.40p 269.40p 272.80p 1028465
19/03/2021 276.00p 277.40p 270.00p 270.00p 5951204
18/03/2021 273.00p 280.00p 273.00p 275.60p 809590
17/03/2021 265.80p 276.40p 265.80p 275.60p 1112019
16/03/2021 267.00p 273.80p 267.00p 272.40p 820316
15/03/2021 278.00p 278.00p 269.40p 270.60p 1732052
12/03/2021 280.00p 280.00p 271.60p 273.60p 2291097
11/03/2021 275.00p 281.40p 275.00p 278.00p 608067
10/03/2021 277.00p 282.80p 276.00p 276.00p 708815
09/03/2021 280.20p 287.20p 276.00p 282.20p 966074
08/03/2021 282.00p 287.20p 279.00p 287.20p 1322881
05/03/2021 275.00p 281.00p 273.60p 278.40p 1786802
04/03/2021 280.60p 282.40p 273.24p 279.40p 1639528
03/03/2021 285.80p 289.60p 283.20p 285.20p 684732
02/03/2021 290.60p 290.60p 274.90p 282.20p 1581979
01/03/2021 296.00p 303.20p 282.20p 284.60p 1608470
26/02/2021 294.00p 309.40p 288.00p 295.40p 1698527
25/02/2021 301.20p 301.20p 292.00p 292.00p 570777
24/02/2021 295.00p 298.00p 291.40p 294.20p 705593
23/02/2021 285.00p 296.80p 285.00p 292.00p 630715
22/02/2021 295.80p 295.80p 287.60p 292.00p 380650
19/02/2021 284.80p 294.40p 284.80p 293.00p 435597
18/02/2021 302.60p 305.40p 288.80p 290.20p 457943
17/02/2021 307.40p 308.80p 293.20p 294.40p 569318
16/02/2021 306.60p 308.62p 302.40p 304.00p 465195
15/02/2021 304.00p 307.60p 298.60p 306.60p 430395
12/02/2021 297.60p 298.20p 293.00p 297.80p 225256
11/02/2021 300.00p 300.00p 293.20p 297.20p 282395
10/02/2021 291.40p 303.80p 291.40p 296.60p 402250
09/02/2021 292.40p 299.40p 290.80p 298.60p 430261
08/02/2021 295.00p 295.60p 289.80p 293.60p 673736
05/02/2021 288.60p 291.40p 287.20p 289.60p 563700
04/02/2021 290.40p 294.80p 286.60p 288.00p 641463
03/02/2021 291.00p 296.00p 288.60p 289.80p 642155
02/02/2021 294.00p 294.00p 287.60p 291.00p 620575
01/02/2021 287.20p 292.20p 284.20p 287.60p 363141
29/01/2021 285.40p 289.80p 284.60p 286.40p 884645
28/01/2021 288.60p 293.40p 285.00p 292.40p 610651
27/01/2021 303.00p 304.40p 291.40p 291.40p 835026
26/01/2021 298.00p 300.40p 292.80p 299.20p 484706
25/01/2021 303.00p 303.20p 293.40p 293.60p 642287
22/01/2021 305.40p 307.20p 296.70p 299.40p 448565
21/01/2021 304.20p 310.00p 303.60p 304.40p 562539
20/01/2021 300.00p 302.60p 296.20p 302.60p 431406
19/01/2021 295.00p 300.60p 295.00p 298.00p 722806
18/01/2021 297.00p 299.20p 292.00p 297.00p 405185
15/01/2021 296.00p 301.20p 294.00p 297.00p 901545
14/01/2021 297.00p 298.40p 293.00p 297.60p 604432
13/01/2021 292.00p 298.40p 291.00p 293.60p 644470
12/01/2021 295.00p 298.00p 294.20p 295.00p 459898
11/01/2021 299.80p 305.60p 294.60p 294.60p 442929
08/01/2021 305.20p 305.20p 298.20p 300.20p 631500
07/01/2021 302.80p 302.80p 294.20p 297.80p 500735
06/01/2021 293.80p 296.00p 287.40p 295.80p 689381
05/01/2021 281.20p 291.20p 278.60p 288.20p 743825
04/01/2021 290.20p 290.26p 280.60p 283.00p 701158
31/12/2020 280.00p 287.00p 280.00p 282.40p 135906
30/12/2020 293.20p 294.80p 289.60p 289.80p 420049
29/12/2020 295.60p 296.80p 287.41p 291.60p 819498
28/12/2020 292.80p 310.80p 284.20p 288.60p 267792
24/12/2020 292.80p 310.80p 284.20p 288.60p 267792
23/12/2020 272.40p 286.20p 272.40p 284.20p 470132
22/12/2020 267.20p 278.40p 267.20p 277.40p 384182
21/12/2020 273.20p 274.00p 264.20p 272.60p 581649
18/12/2020 284.00p 284.00p 275.20p 278.60p 1725823
17/12/2020 283.40p 283.80p 273.80p 279.00p 927334
16/12/2020 274.20p 277.40p 271.20p 277.20p 1277557
15/12/2020 260.40p 269.80p 260.40p 269.00p 1321770
14/12/2020 265.00p 271.60p 262.40p 264.00p 644713
11/12/2020 265.40p 268.60p 262.60p 265.40p 901840
10/12/2020 270.20p 271.00p 264.20p 266.00p 830071
09/12/2020 267.80p 269.80p 264.60p 265.00p 695309
08/12/2020 261.00p 269.00p 259.63p 268.40p 716396
07/12/2020 273.80p 273.80p 260.00p 264.80p 1449897
04/12/2020 262.80p 269.11p 262.80p 268.60p 815563
03/12/2020 264.20p 266.60p 255.00p 265.80p 1334906
02/12/2020 261.20p 261.20p 255.40p 260.00p 992111
01/12/2020 245.00p 260.60p 245.00p 257.00p 1199311
30/11/2020 249.80p 252.60p 242.60p 242.60p 2041762
27/11/2020 240.80p 248.80p 240.80p 247.20p 1715440
26/11/2020 254.00p 254.40p 244.20p 246.40p 1054659
25/11/2020 254.60p 260.49p 253.00p 253.60p 904063
24/11/2020 252.00p 262.20p 252.00p 260.80p 1415223
23/11/2020 253.20p 261.60p 253.20p 258.00p 797552
20/11/2020 255.80p 262.40p 255.80p 259.00p 1513745
19/11/2020 270.00p 270.00p 260.00p 260.00p 2836146
18/11/2020 270.00p 271.00p 260.00p 266.20p 2966507
17/11/2020 270.20p 273.80p 267.00p 267.80p 1576328
16/11/2020 266.20p 270.60p 263.00p 269.40p 1660910
13/11/2020 267.80p 269.20p 262.60p 263.60p 1325755
12/11/2020 275.40p 275.40p 268.20p 270.40p 1402013
10/11/2020 271.40p 271.40p 262.40p 269.40p 1698495
09/11/2020 248.00p 266.00p 242.80p 266.00p 1867220
06/11/2020 249.00p 251.40p 241.20p 242.80p 975436
05/11/2020 241.60p 244.20p 239.60p 243.80p 2816566
04/11/2020 229.80p 240.00p 229.80p 240.00p 1041827
03/11/2020 236.80p 237.60p 234.00p 235.40p 988353
02/11/2020 232.00p 235.60p 230.80p 233.80p 1785554
30/10/2020 227.20p 233.20p 227.20p 232.20p 932863
29/10/2020 230.40p 232.80p 226.60p 230.20p 1331763
28/10/2020 223.00p 229.00p 223.00p 225.80p 2558688
27/10/2020 236.60p 239.40p 226.20p 227.20p 1157302
26/10/2020 229.40p 236.59p 229.40p 230.80p 1298987
23/10/2020 233.80p 237.00p 233.00p 233.80p 717355
22/10/2020 230.00p 234.40p 226.60p 232.60p 1210989
21/10/2020 227.60p 233.40p 227.60p 228.80p 1497545
20/10/2020 225.80p 235.60p 225.80p 232.00p 1732370
19/10/2020 234.40p 235.20p 227.20p 230.40p 1521512
16/10/2020 234.00p 243.00p 227.00p 231.00p 1847742
15/10/2020 240.60p 242.00p 232.00p 238.80p 1502768
14/10/2020 242.00p 245.20p 241.20p 243.00p 1201060
13/10/2020 248.20p 248.20p 240.80p 241.60p 1149968
12/10/2020 244.20p 249.00p 241.00p 244.40p 2232433
09/10/2020 237.80p 240.80p 236.60p 240.80p 973245
08/10/2020 230.00p 239.20p 230.00p 235.80p 1172152
07/10/2020 236.00p 240.32p 233.60p 234.80p 1554171
06/10/2020 238.00p 238.00p 233.40p 235.00p 1073485
05/10/2020 224.00p 234.00p 224.00p 234.00p 1729944
02/10/2020 226.40p 229.60p 223.00p 229.60p 1859019
01/10/2020 223.40p 230.00p 221.14p 228.60p 881059
30/09/2020 220.00p 227.00p 220.00p 224.00p 1237834
29/09/2020 215.40p 222.20p 215.40p 221.00p 1159965
28/09/2020 216.20p 222.20p 212.80p 220.60p 1136446
25/09/2020 208.20p 214.00p 206.80p 212.60p 2031458
24/09/2020 199.60p 207.80p 199.60p 206.60p 1363883
23/09/2020 199.80p 209.40p 199.80p 203.80p 1211707
22/09/2020 198.00p 209.60p 198.00p 203.40p 1437088
21/09/2020 208.60p 208.60p 198.60p 201.20p 1503499
18/09/2020 200.00p 206.00p 197.30p 203.80p 6250387
17/09/2020 203.60p 204.60p 201.60p 202.60p 991506
16/09/2020 204.80p 207.60p 204.40p 206.20p 909947
15/09/2020 207.80p 210.60p 205.40p 206.60p 1573413
14/09/2020 209.60p 210.20p 205.00p 207.20p 681368
11/09/2020 203.00p 208.68p 202.40p 206.80p 1628842
10/09/2020 207.00p 209.60p 204.40p 204.40p 751841
09/09/2020 207.80p 211.20p 205.41p 207.80p 1096691
08/09/2020 217.00p 217.20p 207.80p 209.40p 1527677
07/09/2020 212.00p 214.40p 208.61p 212.60p 731013
04/09/2020 215.00p 215.00p 206.40p 206.80p 1408652
03/09/2020 212.80p 212.80p 207.40p 208.80p 1701981
02/09/2020 211.40p 211.40p 206.00p 208.20p 857644
01/09/2020 210.00p 212.20p 201.80p 206.20p 1468167
31/08/2020 207.00p 210.00p 200.60p 209.60p 1411289
28/08/2020 207.00p 210.00p 200.60p 209.60p 1411289
27/08/2020 206.60p 208.28p 202.48p 202.80p 618303
26/08/2020 206.80p 210.20p 205.40p 206.80p 488367
25/08/2020 212.00p 214.80p 206.80p 207.20p 1008059
24/08/2020 208.40p 211.00p 205.20p 209.80p 632101
21/08/2020 213.20p 213.20p 202.20p 204.20p 665278
20/08/2020 208.20p 211.80p 207.80p 208.20p 666492
19/08/2020 208.80p 212.60p 208.80p 211.20p 614136
18/08/2020 217.60p 220.00p 207.80p 210.60p 1863766
17/08/2020 215.80p 218.20p 212.80p 213.40p 815677
14/08/2020 217.00p 218.80p 211.80p 215.00p 1262937
13/08/2020 215.00p 221.00p 215.00p 216.00p 1144907
12/08/2020 222.00p 222.80p 219.20p 220.00p 1940436
11/08/2020 215.00p 227.00p 215.00p 223.00p 2335461
10/08/2020 219.00p 221.00p 216.46p 217.40p 1314837
07/08/2020 223.60p 223.60p 215.80p 217.20p 725616
06/08/2020 224.80p 226.96p 217.60p 219.00p 1717683
05/08/2020 236.40p 239.22p 229.60p 230.60p 1240277
04/08/2020 236.00p 236.00p 229.60p 230.00p 1368373
03/08/2020 229.40p 233.80p 225.40p 230.80p 1192317
31/07/2020 227.40p 234.80p 226.80p 226.80p 1955611
30/07/2020 239.40p 239.40p 228.80p 230.00p 2446578
29/07/2020 231.60p 240.80p 221.00p 233.60p 2785277
28/07/2020 227.40p 238.32p 227.40p 231.60p 1513772
27/07/2020 237.80p 238.80p 230.40p 233.80p 1464098
24/07/2020 241.80p 241.80p 236.40p 236.40p 885651
23/07/2020 248.00p 249.60p 242.60p 243.20p 1083026
22/07/2020 245.00p 251.40p 244.40p 249.20p 1190035
21/07/2020 251.40p 251.80p 242.60p 245.00p 786639
20/07/2020 247.00p 253.60p 244.00p 249.60p 629786
17/07/2020 248.80p 252.00p 246.00p 251.80p 760073
16/07/2020 255.20p 255.80p 248.80p 250.00p 1062759
15/07/2020 254.20p 258.20p 248.00p 256.60p 1465246
14/07/2020 244.40p 248.40p 241.20p 248.00p 913669
13/07/2020 253.00p 254.00p 247.80p 249.80p 1146910
10/07/2020 240.20p 248.20p 240.20p 246.00p 1034998
09/07/2020 253.00p 255.80p 244.60p 245.20p 1211463
08/07/2020 251.00p 255.60p 248.20p 253.00p 1682567
07/07/2020 264.40p 264.80p 253.00p 256.20p 709875
06/07/2020 262.40p 267.20p 258.00p 260.00p 859623
03/07/2020 261.20p 261.20p 254.60p 258.00p 699931
02/07/2020 254.00p 258.60p 253.20p 255.00p 4518241
01/07/2020 250.00p 259.40p 250.00p 254.80p 1760385
30/06/2020 257.60p 259.00p 252.80p 256.20p 1193345
29/06/2020 260.00p 262.40p 252.20p 258.00p 2037330
26/06/2020 273.40p 273.40p 258.80p 260.40p 1069510
25/06/2020 258.40p 270.80p 258.40p 268.20p 1153008
24/06/2020 260.20p 264.20p 258.40p 262.00p 2048880
23/06/2020 250.00p 263.20p 250.00p 262.00p 781198
22/06/2020 243.00p 257.20p 242.96p 257.20p 664819
19/06/2020 246.60p 252.20p 242.00p 242.00p 3388376
18/06/2020 248.00p 249.40p 240.60p 245.20p 1062290
17/06/2020 258.60p 258.60p 249.60p 249.60p 886240
16/06/2020 250.60p 259.60p 246.60p 252.60p 909891

*Close Price adjusted for both dividends and splits