Just Group (JUST) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Group

Date Open High Low Close* Volume
28/08/2015 183.00p 187.85p 180.13p 184.48p 246326
27/08/2015 181.22p 182.11p 180.53p 181.81p 91917
26/08/2015 181.32p 185.47p 180.72p 181.52p 153373
25/08/2015 180.53p 189.23p 180.53p 189.23p 121280
24/08/2015 186.26p 186.27p 179.46p 180.53p 184632
21/08/2015 186.07p 189.92p 182.11p 183.00p 4393676
20/08/2015 183.10p 188.74p 181.52p 188.74p 72779
19/08/2015 185.97p 185.97p 180.92p 183.10p 46305
18/08/2015 178.55p 185.87p 178.55p 184.29p 62640
17/08/2015 181.81p 181.83p 179.04p 179.04p 79704
14/08/2015 178.05p 182.17p 178.05p 179.64p 212384
13/08/2015 173.60p 181.12p 173.60p 178.05p 232438
12/08/2015 187.95p 189.25p 173.60p 174.39p 5036150
11/08/2015 196.85p 204.86p 185.77p 185.77p 286860
10/08/2015 196.85p 196.85p 195.24p 196.55p 17361
07/08/2015 197.74p 197.74p 194.97p 195.36p 57171
06/08/2015 197.64p 200.87p 194.77p 197.44p 378546
05/08/2015 192.40p 202.39p 190.91p 199.52p 94948
04/08/2015 192.30p 192.30p 190.91p 192.00p 18082
03/08/2015 192.50p 192.50p 187.65p 191.31p 135499
31/07/2015 189.92p 192.07p 187.38p 191.31p 196873
30/07/2015 189.92p 190.22p 183.79p 185.97p 136715
29/07/2015 186.16p 189.53p 183.20p 188.14p 67050
28/07/2015 183.99p 185.97p 182.41p 185.97p 69380
27/07/2015 185.87p 185.87p 181.52p 183.99p 103511
24/07/2015 185.97p 186.36p 181.02p 185.87p 96270
23/07/2015 185.47p 186.15p 183.40p 184.68p 101724
22/07/2015 184.29p 184.29p 182.41p 183.00p 57264
21/07/2015 185.18p 185.18p 181.12p 181.12p 71865
20/07/2015 182.01p 187.44p 180.92p 183.00p 274885
17/07/2015 179.04p 183.00p 178.25p 183.00p 70755
16/07/2015 180.03p 180.03p 177.56p 180.03p 97064
15/07/2015 175.09p 179.83p 174.94p 179.83p 77302
14/07/2015 179.04p 179.04p 171.13p 174.79p 153744
13/07/2015 175.98p 177.97p 175.09p 176.08p 168642
10/07/2015 172.12p 177.08p 172.12p 176.87p 37887
09/07/2015 176.87p 176.87p 172.12p 173.70p 349174
08/07/2015 174.39p 177.36p 172.41p 174.59p 109523
07/07/2015 174.20p 181.71p 170.24p 170.24p 215362
06/07/2015 172.12p 175.09p 170.44p 172.42p 46234
03/07/2015 170.34p 172.71p 169.05p 170.54p 44450
02/07/2015 171.13p 175.58p 169.25p 175.58p 570053
01/07/2015 169.05p 174.20p 169.05p 171.52p 43606
30/06/2015 165.69p 174.20p 165.69p 171.52p 98882
29/06/2015 168.16p 169.74p 165.69p 168.46p 96263
26/06/2015 175.09p 175.09p 166.88p 169.15p 202701
25/06/2015 177.66p 177.66p 166.48p 172.51p 181363
24/06/2015 178.05p 178.05p 172.17p 175.09p 97931
23/06/2015 182.01p 182.01p 175.28p 175.28p 71845
22/06/2015 177.26p 182.01p 175.35p 179.04p 275234
19/06/2015 177.46p 181.52p 176.08p 181.52p 1017526
18/06/2015 179.54p 179.54p 173.90p 175.09p 72684
17/06/2015 180.03p 181.42p 176.46p 179.93p 104616
16/06/2015 179.04p 179.29p 175.35p 177.56p 238241
15/06/2015 176.37p 179.44p 172.16p 177.86p 131870
12/06/2015 174.99p 176.47p 174.99p 176.37p 89392
11/06/2015 174.10p 177.06p 171.23p 175.09p 348748
10/06/2015 172.51p 173.01p 169.35p 170.93p 176793
09/06/2015 169.15p 171.62p 168.26p 169.25p 111530
08/06/2015 170.14p 171.13p 168.16p 168.56p 352673
05/06/2015 171.62p 172.02p 166.38p 171.13p 346425
04/06/2015 171.33p 176.02p 170.93p 171.62p 110034
03/06/2015 175.09p 176.67p 171.52p 172.61p 146333
02/06/2015 175.09p 177.54p 173.01p 175.28p 1045290
01/06/2015 177.06p 177.06p 172.22p 173.11p 96682
29/05/2015 173.60p 176.47p 173.60p 175.58p 182805
28/05/2015 176.08p 176.57p 173.31p 173.40p 49191
27/05/2015 172.12p 173.80p 172.08p 173.31p 59155
26/05/2015 171.62p 174.89p 171.62p 172.12p 85867
22/05/2015 175.68p 176.67p 171.62p 171.62p 83823
21/05/2015 173.01p 174.69p 171.33p 172.42p 64343
20/05/2015 174.69p 175.78p 169.74p 172.12p 161264
19/05/2015 176.08p 176.08p 171.62p 172.12p 109306
18/05/2015 172.61p 177.02p 172.42p 172.61p 201043
15/05/2015 174.59p 175.88p 174.10p 175.88p 375441
14/05/2015 175.28p 175.28p 173.11p 175.09p 151446
13/05/2015 177.16p 177.16p 173.21p 175.09p 454123
12/05/2015 173.11p 174.79p 171.13p 173.11p 1062302
11/05/2015 170.04p 174.10p 170.04p 173.11p 585333
08/05/2015 169.74p 174.99p 169.35p 172.12p 334203
07/05/2015 169.15p 169.15p 166.02p 167.17p 99528
06/05/2015 168.16p 170.24p 166.28p 167.96p 196419
05/05/2015 171.33p 172.51p 166.97p 169.74p 84676
01/05/2015 167.96p 171.43p 167.96p 171.13p 507135
30/04/2015 168.16p 173.80p 167.17p 172.12p 494787
29/04/2015 164.70p 170.54p 164.70p 170.04p 171544
28/04/2015 166.38p 170.19p 165.29p 170.04p 175202
27/04/2015 176.67p 176.67p 165.19p 168.06p 350962
24/04/2015 166.18p 177.06p 166.18p 173.11p 584495
23/04/2015 163.71p 168.66p 163.71p 166.88p 60089
22/04/2015 168.16p 169.94p 165.36p 165.59p 240276
21/04/2015 171.13p 174.00p 167.27p 168.76p 104634
20/04/2015 171.43p 175.62p 170.78p 172.71p 140491
17/04/2015 174.29p 175.58p 173.11p 174.89p 142817
16/04/2015 172.61p 173.80p 171.62p 173.60p 155520
15/04/2015 170.14p 175.23p 170.14p 174.49p 152764
14/04/2015 168.16p 172.32p 168.16p 172.32p 134257
13/04/2015 168.56p 171.82p 166.18p 170.14p 73696
10/04/2015 174.10p 177.66p 166.18p 166.18p 337122
09/04/2015 168.16p 177.26p 165.10p 174.00p 266442
08/04/2015 168.16p 168.16p 165.19p 166.68p 57016
07/04/2015 167.96p 167.96p 164.11p 164.11p 101478
02/04/2015 166.88p 166.88p 163.45p 165.19p 159515
01/04/2015 161.73p 165.79p 161.73p 163.71p 101753
31/03/2015 164.11p 165.50p 162.62p 162.62p 74696
30/03/2015 161.73p 164.84p 161.73p 164.50p 203095
27/03/2015 166.08p 166.08p 162.23p 163.71p 94924
26/03/2015 165.19p 165.19p 162.42p 163.41p 121317
25/03/2015 165.19p 165.19p 162.23p 164.50p 116829
24/03/2015 164.90p 165.19p 162.92p 163.51p 250980
23/03/2015 161.24p 163.31p 159.75p 160.74p 387343
20/03/2015 159.75p 164.50p 158.52p 161.14p 1524344
19/03/2015 155.80p 159.46p 150.85p 159.16p 253915
18/03/2015 152.33p 154.91p 148.38p 154.02p 117077
17/03/2015 152.53p 152.53p 148.38p 149.96p 226073
16/03/2015 148.38p 152.33p 146.40p 149.37p 592539
13/03/2015 153.22p 153.62p 146.60p 147.19p 269900
12/03/2015 148.38p 152.33p 143.14p 150.36p 1739924
11/03/2015 154.31p 155.50p 149.37p 152.14p 540301
10/03/2015 159.65p 159.65p 151.44p 154.02p 3245743
09/03/2015 162.82p 162.82p 158.37p 159.26p 418057
06/03/2015 168.85p 170.93p 158.31p 158.47p 700994
05/03/2015 177.76p 177.76p 172.51p 172.91p 73943
04/03/2015 174.10p 176.66p 173.11p 173.11p 274663
03/03/2015 173.11p 178.05p 171.82p 173.90p 240804
02/03/2015 170.44p 174.39p 170.34p 170.54p 96219
27/02/2015 169.25p 175.88p 167.67p 175.48p 319097
26/02/2015 167.67p 169.25p 164.40p 167.57p 137940
25/02/2015 162.23p 169.44p 162.23p 168.06p 341942
24/02/2015 145.41p 172.71p 145.31p 164.50p 1550381
23/02/2015 146.80p 146.80p 141.95p 142.05p 104141
20/02/2015 141.85p 145.41p 141.53p 143.43p 116379
19/02/2015 138.19p 142.54p 138.09p 142.54p 122923
18/02/2015 134.33p 138.19p 133.74p 138.19p 146319
17/02/2015 134.53p 136.65p 134.03p 134.63p 78468
16/02/2015 136.11p 136.31p 134.53p 134.83p 43060
13/02/2015 135.42p 136.01p 132.06p 133.54p 129842
12/02/2015 134.43p 135.52p 134.43p 135.32p 23583
11/02/2015 133.54p 135.52p 133.54p 134.53p 26917
10/02/2015 134.13p 135.12p 132.55p 134.03p 428979
09/02/2015 134.53p 134.53p 132.75p 134.03p 503525
06/02/2015 133.54p 134.43p 132.85p 133.34p 34683
05/02/2015 132.55p 134.53p 132.55p 134.33p 85475
04/02/2015 135.52p 135.52p 132.85p 134.53p 21587
03/02/2015 135.22p 135.22p 132.95p 133.84p 58781
02/02/2015 133.84p 135.76p 132.95p 133.05p 1490953
30/01/2015 135.52p 137.79p 133.58p 137.79p 161310
29/01/2015 135.52p 135.52p 132.95p 134.13p 60874
28/01/2015 136.01p 138.36p 132.95p 133.54p 206274
27/01/2015 135.72p 137.79p 133.18p 134.43p 686535
26/01/2015 133.54p 137.50p 133.54p 134.83p 42238
23/01/2015 136.90p 138.49p 135.52p 136.41p 40325
22/01/2015 136.51p 136.90p 133.44p 136.90p 102908
21/01/2015 134.92p 137.20p 133.54p 134.73p 123410
20/01/2015 133.74p 136.01p 133.74p 134.23p 57859
19/01/2015 133.84p 136.51p 133.84p 135.32p 47984
16/01/2015 136.01p 136.90p 131.66p 134.23p 159119
15/01/2015 137.69p 137.69p 132.45p 135.72p 291489
14/01/2015 138.49p 138.49p 132.17p 133.94p 301671
13/01/2015 139.57p 139.57p 134.23p 134.53p 84495
12/01/2015 141.45p 141.45p 135.72p 135.72p 55442
09/01/2015 143.04p 143.43p 136.90p 138.39p 151253
08/01/2015 143.83p 145.31p 142.34p 143.33p 106753
07/01/2015 141.75p 147.39p 141.75p 144.03p 30484
06/01/2015 144.92p 147.39p 141.55p 144.22p 88800
05/01/2015 148.38p 148.38p 142.94p 146.20p 133463
02/01/2015 145.81p 148.28p 143.93p 147.19p 69525
31/12/2014 144.42p 146.51p 142.24p 146.40p 116047
30/12/2014 144.42p 146.40p 138.58p 144.42p 174617
29/12/2014 148.58p 153.62p 143.43p 144.12p 347774
24/12/2014 147.88p 150.36p 143.40p 146.89p 76713
23/12/2014 142.34p 148.18p 141.65p 147.59p 107276
22/12/2014 139.77p 145.81p 138.19p 145.01p 87232
19/12/2014 139.38p 144.03p 135.82p 142.94p 239099
18/12/2014 137.79p 141.75p 137.30p 139.48p 71837
17/12/2014 138.98p 140.10p 136.21p 138.88p 75047
16/12/2014 139.28p 140.27p 136.31p 137.20p 113934
15/12/2014 136.51p 141.85p 136.51p 137.79p 108460
12/12/2014 138.58p 141.85p 136.90p 138.49p 121155
11/12/2014 141.45p 143.33p 137.00p 139.97p 127673
10/12/2014 141.16p 142.44p 137.50p 137.50p 96086
09/12/2014 147.09p 149.07p 137.10p 138.49p 183416
08/12/2014 146.89p 148.85p 142.94p 144.22p 113061
05/12/2014 143.23p 145.71p 141.08p 145.71p 149675
04/12/2014 142.05p 143.73p 138.68p 141.45p 229470
03/12/2014 132.35p 141.06p 132.35p 139.28p 86732
02/12/2014 133.34p 136.51p 132.20p 136.31p 67019
01/12/2014 135.22p 137.99p 133.14p 134.23p 106074
28/11/2014 128.10p 139.50p 128.10p 136.51p 193889
27/11/2014 125.33p 131.96p 125.33p 130.97p 152070
26/11/2014 125.63p 128.89p 125.46p 128.59p 146001
25/11/2014 128.59p 129.68p 126.22p 128.10p 135092
24/11/2014 126.52p 128.50p 125.63p 127.41p 254740
21/11/2014 128.50p 128.50p 124.14p 126.12p 125328
20/11/2014 126.62p 127.51p 123.94p 123.94p 88397
19/11/2014 124.74p 129.19p 124.74p 126.22p 112723
18/11/2014 133.54p 133.54p 125.62p 128.50p 185457
17/11/2014 132.06p 134.33p 129.88p 131.46p 141109
14/11/2014 128.99p 132.75p 126.32p 132.75p 175992
13/11/2014 127.60p 132.85p 127.60p 131.36p 94561

*Close Price adjusted for both dividends and splits