Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/11/2014 131.56p 134.13p 122.86p 124.64p 226011
31/10/2014 130.47p 135.22p 129.88p 131.56p 240435
30/10/2014 127.60p 131.36p 126.42p 131.36p 121807
29/10/2014 129.58p 130.57p 127.60p 127.60p 160286
28/10/2014 127.80p 129.58p 126.81p 128.59p 115517
27/10/2014 129.68p 131.17p 127.17p 128.59p 184131
24/10/2014 127.60p 132.55p 127.60p 130.08p 174326
23/10/2014 125.73p 127.05p 122.30p 126.42p 166641
22/10/2014 126.12p 126.42p 123.85p 124.64p 151564
21/10/2014 118.70p 126.12p 116.22p 124.34p 233857
20/10/2014 120.28p 122.86p 117.91p 121.27p 122090
17/10/2014 117.71p 122.26p 117.61p 121.97p 1097081
16/10/2014 120.68p 123.15p 111.91p 119.10p 519077
15/10/2014 125.13p 125.13p 121.37p 122.96p 190837
14/10/2014 121.67p 124.59p 119.89p 123.65p 285638
13/10/2014 121.47p 123.75p 119.64p 121.37p 128186
10/10/2014 120.58p 121.27p 117.37p 119.30p 129918
09/10/2014 122.86p 126.42p 119.69p 121.47p 301271
08/10/2014 120.68p 126.12p 119.79p 125.13p 527134
07/10/2014 124.93p 124.93p 119.30p 122.66p 1978736
06/10/2014 121.97p 127.82p 120.38p 124.93p 674751
03/10/2014 120.58p 120.58p 117.42p 119.00p 707090
02/10/2014 122.66p 124.34p 117.22p 118.50p 778628
01/10/2014 128.99p 130.57p 122.66p 123.35p 1193484
30/09/2014 129.39p 130.67p 127.21p 129.68p 786935
29/09/2014 135.42p 136.51p 122.36p 126.62p 2425522
26/09/2014 134.33p 136.01p 131.56p 135.52p 142812
25/09/2014 133.84p 138.09p 132.35p 137.50p 364317
24/09/2014 137.10p 137.60p 131.43p 136.41p 295764
23/09/2014 134.73p 138.49p 133.54p 134.53p 285946
22/09/2014 138.19p 140.96p 137.10p 138.09p 115169
19/09/2014 138.49p 139.57p 137.69p 138.39p 412680
18/09/2014 139.48p 143.77p 137.50p 138.98p 555087
17/09/2014 139.48p 140.56p 136.11p 137.30p 196348
16/09/2014 136.51p 140.66p 136.51p 138.98p 196535
15/09/2014 133.34p 140.07p 132.65p 138.49p 251423
12/09/2014 134.13p 138.63p 134.13p 137.50p 144509
11/09/2014 139.67p 143.14p 134.92p 134.92p 130094
10/09/2014 141.45p 143.83p 137.40p 138.98p 1024438
09/09/2014 138.98p 144.52p 137.99p 140.46p 159673
08/09/2014 139.67p 144.59p 137.99p 142.05p 160996
05/09/2014 141.35p 142.44p 139.57p 139.57p 85155
04/09/2014 140.76p 145.31p 138.98p 138.98p 32071
03/09/2014 140.86p 145.21p 140.86p 141.16p 115673
02/09/2014 139.97p 143.93p 139.97p 142.74p 55232
01/09/2014 141.95p 142.64p 140.46p 141.95p 54429
29/08/2014 143.43p 144.52p 140.56p 143.43p 39806
28/08/2014 141.55p 144.82p 141.55p 142.74p 59080
27/08/2014 142.15p 146.89p 142.15p 144.62p 48398
26/08/2014 142.44p 145.41p 140.96p 144.72p 50729
22/08/2014 145.41p 146.00p 142.74p 143.43p 35427
21/08/2014 144.72p 146.70p 142.54p 144.62p 51639
20/08/2014 145.31p 148.67p 145.11p 148.48p 57611
19/08/2014 149.37p 149.76p 145.42p 148.38p 94901
18/08/2014 142.54p 148.97p 142.54p 148.28p 31286
15/08/2014 144.42p 146.60p 141.45p 141.45p 159190
14/08/2014 144.92p 146.80p 144.12p 144.22p 76614
13/08/2014 149.37p 152.63p 145.51p 145.81p 136923
12/08/2014 146.99p 152.13p 146.99p 148.18p 109346
11/08/2014 146.70p 153.22p 146.70p 149.47p 265028
08/08/2014 146.70p 152.63p 146.70p 147.88p 162523
07/08/2014 147.88p 153.99p 147.39p 148.87p 237514
06/08/2014 143.83p 150.11p 143.83p 147.88p 282672
05/08/2014 137.50p 148.38p 137.50p 146.60p 227576
04/08/2014 136.41p 139.97p 132.75p 137.89p 78993
01/08/2014 137.50p 137.50p 132.86p 135.62p 74219
31/07/2014 136.71p 139.28p 134.83p 137.00p 131302
30/07/2014 143.63p 143.63p 137.99p 138.09p 113378
29/07/2014 138.29p 141.45p 136.80p 140.46p 228346
28/07/2014 143.43p 146.10p 139.97p 140.46p 174356
25/07/2014 136.61p 144.42p 136.61p 143.33p 172018
24/07/2014 138.39p 141.35p 137.00p 139.97p 265460
23/07/2014 142.44p 142.44p 137.00p 138.09p 80971
22/07/2014 138.49p 140.37p 138.49p 138.98p 16390
21/07/2014 140.07p 141.45p 137.69p 139.67p 54618
18/07/2014 137.10p 141.26p 137.10p 141.26p 104953
17/07/2014 138.39p 140.96p 137.99p 138.29p 224260
16/07/2014 142.34p 142.34p 138.19p 139.08p 96838
15/07/2014 137.50p 140.86p 137.50p 138.68p 73272
14/07/2014 140.46p 142.34p 138.39p 139.48p 36620
11/07/2014 141.16p 142.15p 137.60p 138.39p 94963
10/07/2014 139.38p 143.33p 138.58p 140.46p 197596
09/07/2014 148.08p 148.08p 138.58p 139.48p 128565
08/07/2014 145.71p 148.67p 142.44p 145.21p 481124
07/07/2014 147.78p 148.97p 147.23p 147.78p 48450
04/07/2014 153.22p 153.52p 147.78p 148.87p 7537964
03/07/2014 148.67p 154.12p 147.09p 152.73p 194230
02/07/2014 148.38p 148.38p 145.51p 146.70p 124043
01/07/2014 145.81p 148.38p 144.82p 147.19p 109141
30/06/2014 145.51p 147.09p 143.63p 144.82p 89743
27/06/2014 146.60p 146.80p 144.03p 144.62p 80289
26/06/2014 143.93p 147.39p 141.11p 146.80p 101923
25/06/2014 147.39p 147.39p 140.37p 145.31p 167187
24/06/2014 146.60p 149.86p 141.95p 145.51p 374692
23/06/2014 148.67p 150.65p 145.90p 147.59p 146284
20/06/2014 147.88p 150.95p 145.11p 150.95p 1378148
19/06/2014 148.87p 148.87p 147.39p 147.78p 154111
18/06/2014 149.66p 150.55p 148.28p 148.38p 135445
17/06/2014 147.09p 148.38p 147.09p 148.28p 734837
16/06/2014 147.69p 147.69p 145.01p 147.69p 254447
13/06/2014 148.08p 148.08p 145.01p 146.60p 159239
12/06/2014 147.59p 148.38p 146.40p 147.49p 55051
11/06/2014 147.39p 149.47p 145.71p 148.08p 184920
10/06/2014 146.89p 148.28p 145.41p 147.59p 183277
09/06/2014 147.39p 148.38p 145.01p 145.90p 99261
06/06/2014 147.39p 149.96p 147.19p 147.39p 403992
05/06/2014 145.81p 148.38p 145.56p 147.59p 179409
04/06/2014 145.71p 148.28p 144.59p 146.89p 148547
03/06/2014 147.98p 147.98p 144.42p 145.61p 385186
02/06/2014 151.35p 154.02p 143.23p 147.19p 1559101
30/05/2014 150.36p 155.31p 150.36p 151.05p 1808483
29/05/2014 149.37p 152.43p 147.29p 150.55p 1602014
28/05/2014 147.09p 148.58p 145.90p 147.29p 284136
27/05/2014 147.19p 149.37p 144.72p 146.30p 191090
23/05/2014 147.19p 149.47p 147.19p 148.18p 433712
22/05/2014 151.05p 151.05p 145.41p 147.39p 484992
21/05/2014 141.26p 150.55p 141.26p 148.67p 216132
20/05/2014 143.43p 147.39p 141.35p 144.22p 124782
19/05/2014 148.38p 148.87p 142.24p 144.22p 368949
16/05/2014 151.35p 153.26p 142.44p 148.77p 458836
15/05/2014 158.76p 160.94p 152.14p 152.14p 548134
14/05/2014 158.27p 159.95p 156.88p 156.98p 232599
13/05/2014 159.06p 160.64p 155.90p 156.59p 427174
12/05/2014 158.27p 164.80p 155.60p 158.27p 795271
09/05/2014 159.95p 159.99p 153.03p 155.60p 335261
08/05/2014 161.24p 161.73p 156.49p 159.75p 405544
07/05/2014 162.23p 162.33p 158.07p 161.44p 288702
06/05/2014 164.20p 164.52p 159.16p 159.85p 529765
02/05/2014 170.93p 170.93p 163.22p 164.11p 410037
01/05/2014 161.14p 169.45p 160.74p 168.46p 1057920
30/04/2014 159.95p 161.44p 156.88p 161.14p 1597542
29/04/2014 158.76p 160.74p 157.58p 159.56p 292354
28/04/2014 162.62p 162.62p 157.58p 157.58p 355609
25/04/2014 162.62p 162.62p 156.29p 160.45p 764493
24/04/2014 152.33p 162.52p 152.24p 160.74p 689361
23/04/2014 148.38p 152.73p 147.69p 152.73p 398878
22/04/2014 148.38p 148.97p 147.19p 148.08p 769909
17/04/2014 149.96p 151.35p 147.49p 147.49p 147950
16/04/2014 148.38p 150.06p 147.34p 148.18p 311141
15/04/2014 151.05p 151.25p 147.59p 148.18p 335562
14/04/2014 147.69p 150.16p 147.29p 150.16p 574135
11/04/2014 147.88p 150.86p 147.88p 149.17p 673025
10/04/2014 148.18p 151.74p 147.10p 149.07p 1087744
09/04/2014 145.90p 148.38p 143.43p 148.38p 3700929
08/04/2014 146.40p 147.78p 145.41p 146.00p 2430462
07/04/2014 147.59p 148.58p 146.00p 147.39p 4695797
04/04/2014 145.41p 148.67p 143.93p 146.40p 2706418
03/04/2014 134.73p 145.51p 134.73p 144.62p 5664580
02/04/2014 139.87p 140.86p 136.51p 136.61p 317416
01/04/2014 138.19p 140.86p 135.91p 139.87p 855648
31/03/2014 140.56p 142.64p 136.11p 137.30p 3251796
28/03/2014 136.51p 138.58p 123.94p 138.49p 2414531
27/03/2014 139.48p 141.06p 131.86p 133.14p 7052715
26/03/2014 138.09p 144.41p 135.02p 138.88p 3484597
25/03/2014 133.54p 136.90p 132.55p 135.02p 1919882
24/03/2014 138.49p 140.19p 128.89p 133.05p 3898163
21/03/2014 143.18p 153.08p 137.22p 138.49p 14480032
20/03/2014 158.27p 161.98p 130.57p 143.68p 9422334
19/03/2014 266.83p 269.55p 128.59p 152.33p 12089219
18/03/2014 262.88p 281.18p 261.64p 264.61p 549409
17/03/2014 262.38p 267.33p 260.54p 265.10p 789844
14/03/2014 264.11p 264.61p 259.41p 260.65p 271771
13/03/2014 266.09p 267.33p 263.87p 264.61p 1783746
12/03/2014 271.53p 271.53p 263.37p 266.09p 457152
11/03/2014 261.64p 271.78p 261.64p 267.08p 384221
10/03/2014 266.83p 270.05p 261.39p 264.11p 199684
07/03/2014 266.83p 272.77p 265.70p 269.06p 489561
06/03/2014 271.28p 286.12p 267.08p 268.07p 430672
05/03/2014 263.87p 269.55p 259.41p 267.08p 847299
04/03/2014 257.44p 264.85p 251.25p 261.89p 1739698
03/03/2014 256.69p 266.34p 249.27p 253.48p 832690
28/02/2014 246.80p 252.74p 237.40p 249.77p 2000228
27/02/2014 237.40p 243.04p 232.21p 237.40p 314251
26/02/2014 238.15p 238.15p 234.44p 236.42p 83536
25/02/2014 238.89p 238.89p 233.94p 234.68p 161293
24/02/2014 237.65p 238.39p 233.68p 238.39p 188274
21/02/2014 241.86p 241.86p 234.68p 237.16p 481838
20/02/2014 238.39p 240.12p 237.40p 237.90p 301104
19/02/2014 237.40p 240.62p 234.87p 237.40p 714170
18/02/2014 237.40p 240.37p 237.16p 238.39p 511927
17/02/2014 237.40p 241.86p 235.67p 238.39p 1251314
14/02/2014 237.90p 241.11p 237.90p 238.39p 104689
13/02/2014 241.61p 248.78p 240.12p 241.11p 587462
12/02/2014 246.80p 254.22p 244.82p 248.78p 162564
11/02/2014 247.79p 253.23p 246.80p 247.30p 434105
10/02/2014 242.35p 252.98p 242.35p 250.02p 895017
07/02/2014 247.79p 252.98p 239.63p 247.30p 872320
06/02/2014 249.27p 252.74p 248.04p 248.04p 703969
05/02/2014 246.06p 254.72p 244.95p 252.74p 1992001
04/02/2014 245.07p 252.24p 239.63p 249.77p 1420970
03/02/2014 242.35p 252.24p 242.35p 250.76p 446562
31/01/2014 237.65p 247.30p 237.40p 247.05p 479082
30/01/2014 231.47p 248.04p 231.47p 238.39p 282977
29/01/2014 241.36p 247.05p 237.40p 240.37p 343645
28/01/2014 233.45p 246.06p 233.45p 243.34p 1375960
27/01/2014 237.40p 239.41p 233.45p 236.91p 608096
24/01/2014 247.30p 247.30p 233.74p 237.40p 268803
23/01/2014 239.38p 250.81p 239.38p 246.55p 864939
22/01/2014 232.46p 241.86p 232.46p 241.36p 1087970
21/01/2014 237.40p 240.37p 235.67p 237.40p 1004761

*Close Price adjusted for both dividends and splits