Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/10/2018 82.45p 83.50p 77.75p 78.40p 3439945
16/10/2018 84.00p 85.16p 81.80p 83.45p 3085883
15/10/2018 81.75p 85.00p 80.35p 84.20p 3504731
12/10/2018 80.40p 83.45p 79.64p 82.25p 2675799
11/10/2018 80.20p 80.70p 77.45p 79.40p 4437115
10/10/2018 79.05p 83.05p 78.45p 80.30p 7339070
09/10/2018 78.45p 79.45p 76.45p 78.50p 1755108
08/10/2018 80.75p 82.01p 77.85p 77.95p 1646698
05/10/2018 80.85p 81.65p 79.90p 80.45p 2049475
04/10/2018 77.00p 82.65p 74.45p 81.85p 9543802
03/10/2018 74.00p 76.90p 73.50p 74.90p 3858927
02/10/2018 80.15p 80.55p 74.80p 75.80p 5081566
01/10/2018 86.25p 86.25p 79.50p 80.30p 7420593
28/09/2018 89.60p 89.60p 85.40p 88.40p 3772103
27/09/2018 82.85p 91.20p 81.15p 90.00p 4951553
26/09/2018 79.00p 82.75p 78.45p 82.60p 3826377
25/09/2018 81.40p 81.55p 78.35p 79.05p 2058551
24/09/2018 79.05p 86.40p 79.05p 81.40p 6173646
21/09/2018 74.55p 80.15p 74.20p 80.15p 9991450
20/09/2018 71.00p 76.75p 71.00p 75.05p 4671868
19/09/2018 72.40p 73.50p 69.55p 71.20p 6836851
18/09/2018 74.00p 75.00p 70.80p 71.00p 5888038
17/09/2018 72.85p 75.45p 72.85p 73.60p 2171521
14/09/2018 73.35p 75.85p 73.30p 73.50p 4547912
13/09/2018 73.20p 74.84p 72.85p 73.50p 4295131
12/09/2018 76.15p 77.30p 73.00p 73.95p 6452905
11/09/2018 73.30p 75.70p 69.15p 74.35p 12772093
10/09/2018 84.40p 84.40p 72.85p 74.25p 6958623
07/09/2018 88.50p 89.40p 79.55p 84.50p 13019979
06/09/2018 87.40p 91.50p 86.72p 87.95p 7591734
05/09/2018 89.50p 89.50p 85.68p 87.20p 4610244
04/09/2018 88.00p 90.55p 87.50p 88.30p 6690676
03/09/2018 90.85p 90.85p 87.10p 89.00p 4945494
31/08/2018 92.25p 92.85p 90.40p 90.90p 6157036
30/08/2018 96.00p 96.00p 92.60p 92.60p 4205087
29/08/2018 94.05p 96.85p 94.05p 95.15p 4225658
28/08/2018 95.00p 96.85p 93.05p 96.15p 3902102
24/08/2018 92.60p 95.35p 92.08p 92.75p 2470175
23/08/2018 91.60p 92.91p 91.05p 92.00p 8055366
22/08/2018 93.65p 96.55p 91.95p 92.90p 5123473
21/08/2018 90.00p 93.70p 89.55p 93.60p 7019401
20/08/2018 91.30p 91.30p 85.65p 89.55p 8539642
17/08/2018 92.50p 94.35p 90.95p 91.95p 4745880
16/08/2018 92.00p 92.35p 89.20p 91.00p 4877127
15/08/2018 94.95p 96.85p 89.60p 89.95p 2982086
14/08/2018 95.05p 97.85p 95.05p 95.95p 2283578
13/08/2018 102.10p 102.38p 94.80p 96.00p 2239082
10/08/2018 99.80p 103.40p 98.30p 100.60p 2736446
09/08/2018 96.80p 100.40p 95.35p 99.55p 3532715
08/08/2018 99.00p 100.25p 94.78p 96.00p 6407648
07/08/2018 101.00p 101.59p 98.80p 99.00p 3978547
06/08/2018 106.00p 107.10p 101.30p 101.30p 1653472
03/08/2018 106.30p 107.30p 105.40p 105.40p 732611
02/08/2018 108.80p 109.00p 105.10p 106.60p 2045100
01/08/2018 108.30p 109.27p 105.90p 108.30p 1730980
31/07/2018 107.80p 109.64p 107.40p 108.30p 4241019
30/07/2018 110.80p 111.10p 107.70p 107.70p 2465893
27/07/2018 109.00p 112.60p 109.00p 111.00p 3255356
26/07/2018 110.90p 111.90p 104.80p 109.70p 5038288
25/07/2018 115.80p 117.50p 111.06p 111.30p 3648150
24/07/2018 126.00p 127.10p 114.00p 116.30p 8342526
23/07/2018 120.60p 125.10p 120.25p 124.40p 2800236
20/07/2018 127.60p 127.88p 119.00p 121.60p 9144325
19/07/2018 129.40p 130.70p 128.20p 128.80p 1642425
18/07/2018 129.00p 130.50p 128.50p 130.20p 1824493
17/07/2018 128.40p 130.19p 128.40p 129.40p 2040232
16/07/2018 129.80p 130.20p 128.50p 128.50p 1761250
13/07/2018 130.40p 131.20p 129.10p 129.50p 1883477
12/07/2018 129.40p 131.50p 128.80p 130.00p 746227
11/07/2018 130.00p 130.30p 128.70p 129.20p 2720529
10/07/2018 130.80p 131.70p 130.20p 130.90p 1865112
09/07/2018 130.00p 132.00p 129.55p 130.50p 3419041
06/07/2018 132.50p 132.80p 126.90p 129.10p 4214996
05/07/2018 136.90p 137.80p 133.90p 134.40p 823141
04/07/2018 136.40p 137.50p 134.86p 137.00p 1769134
03/07/2018 134.00p 137.10p 133.70p 136.00p 1935400
02/07/2018 134.10p 134.80p 133.00p 133.40p 2082685
29/06/2018 137.40p 138.10p 134.70p 135.00p 3077532
28/06/2018 137.90p 139.30p 135.60p 136.30p 1263419
27/06/2018 139.30p 139.80p 137.50p 139.50p 1227679
26/06/2018 138.90p 140.10p 138.00p 139.10p 1568489
25/06/2018 139.10p 140.40p 137.00p 139.20p 1476197
22/06/2018 137.10p 140.10p 136.60p 140.10p 2131473
21/06/2018 137.60p 139.90p 135.70p 136.60p 1890950
20/06/2018 139.30p 140.00p 136.30p 137.60p 1582395
19/06/2018 139.50p 140.00p 137.70p 138.40p 1167479
18/06/2018 141.90p 143.60p 138.90p 139.70p 1452201
15/06/2018 143.50p 143.65p 140.70p 143.00p 5318964
14/06/2018 142.10p 144.30p 140.50p 143.90p 2716548
13/06/2018 141.50p 144.00p 141.50p 143.40p 2283636
12/06/2018 143.20p 143.82p 141.10p 141.60p 1856739
11/06/2018 140.90p 143.90p 140.90p 143.90p 2225838
08/06/2018 141.20p 142.80p 139.80p 140.50p 1593892
07/06/2018 140.00p 143.00p 139.30p 142.00p 1907000
06/06/2018 137.40p 140.50p 137.40p 139.00p 3320909
05/06/2018 143.20p 143.60p 138.00p 138.50p 3437445
04/06/2018 145.60p 147.20p 143.20p 144.10p 1169393
01/06/2018 144.90p 147.60p 144.20p 145.60p 1060117
31/05/2018 144.00p 145.30p 142.80p 144.40p 3572834
30/05/2018 143.80p 144.50p 141.10p 143.30p 1525187
29/05/2018 142.30p 143.20p 140.30p 142.80p 2375126
25/05/2018 143.80p 145.20p 142.00p 142.90p 4140855
24/05/2018 149.00p 149.00p 143.70p 143.70p 6415147
23/05/2018 149.00p 150.40p 148.00p 149.00p 5745788
22/05/2018 151.90p 151.90p 148.28p 148.50p 18892700
21/05/2018 147.20p 151.50p 147.20p 150.60p 8111657
18/05/2018 150.00p 150.20p 143.00p 147.10p 180425296
17/05/2018 145.40p 158.50p 143.90p 150.40p 7215162
16/05/2018 142.90p 144.00p 140.30p 140.40p 1934582
15/05/2018 136.90p 145.90p 136.90p 144.00p 3916474
14/05/2018 141.30p 141.90p 137.20p 137.70p 1376940
11/05/2018 142.00p 143.00p 140.80p 142.00p 2245798
10/05/2018 144.70p 144.97p 140.70p 140.70p 908391
09/05/2018 141.10p 144.30p 141.10p 143.40p 1158462
08/05/2018 144.10p 144.10p 139.10p 140.60p 1330371
04/05/2018 142.50p 144.30p 142.30p 143.90p 4001339
03/05/2018 139.80p 145.30p 139.80p 141.60p 1061204
02/05/2018 145.40p 145.40p 141.40p 143.00p 1543862
01/05/2018 141.90p 143.37p 140.80p 142.00p 1574860
30/04/2018 140.90p 143.18p 140.40p 141.20p 1792161
27/04/2018 144.10p 146.00p 139.70p 140.50p 1444459
26/04/2018 145.00p 146.30p 141.80p 142.80p 689512
25/04/2018 143.60p 145.10p 142.80p 145.10p 1048987
24/04/2018 144.70p 146.00p 143.10p 143.50p 1353238
23/04/2018 145.60p 149.60p 143.44p 144.30p 1686134
20/04/2018 143.50p 146.10p 143.20p 144.40p 1206920
19/04/2018 143.50p 145.70p 143.40p 144.10p 666670
18/04/2018 143.30p 145.10p 143.20p 143.90p 1123459
17/04/2018 144.00p 144.50p 143.00p 143.50p 743775
16/04/2018 143.00p 145.80p 142.30p 144.50p 817324
13/04/2018 142.70p 144.00p 141.79p 142.90p 1949507
12/04/2018 139.80p 142.60p 139.80p 142.60p 917284
11/04/2018 141.00p 142.00p 138.70p 139.70p 578075
10/04/2018 139.00p 141.40p 138.64p 141.40p 834571
09/04/2018 138.20p 141.10p 137.80p 138.90p 807766
06/04/2018 138.00p 140.70p 137.30p 140.70p 1244759
05/04/2018 136.50p 138.00p 136.50p 138.00p 839930
04/04/2018 138.00p 138.00p 134.20p 136.70p 1169414
03/04/2018 135.60p 138.00p 135.54p 137.20p 1195505
29/03/2018 135.10p 136.44p 133.97p 136.20p 1379349
28/03/2018 134.70p 135.30p 132.30p 135.20p 1137120
27/03/2018 132.50p 135.60p 131.90p 134.90p 1169320
26/03/2018 131.90p 133.70p 130.50p 132.30p 1115202
23/03/2018 132.60p 133.50p 130.30p 132.60p 1611060
22/03/2018 133.80p 135.29p 131.00p 132.70p 1744343
21/03/2018 130.10p 134.70p 129.20p 133.70p 1783550
20/03/2018 129.70p 131.20p 128.90p 130.00p 1872659
19/03/2018 128.90p 132.40p 128.38p 130.00p 3462397
16/03/2018 136.80p 138.60p 129.60p 130.00p 11336650
15/03/2018 145.00p 145.00p 135.00p 136.80p 5718793
14/03/2018 141.60p 144.20p 135.00p 135.00p 2465327
13/03/2018 146.00p 147.90p 142.10p 142.80p 1448990
12/03/2018 147.10p 148.90p 144.10p 146.00p 1311979
09/03/2018 144.70p 146.70p 141.80p 146.20p 1152275
08/03/2018 143.90p 143.90p 141.70p 143.20p 1430561
07/03/2018 137.80p 143.30p 137.80p 143.30p 1387752
06/03/2018 140.60p 142.10p 138.20p 139.50p 2017117
05/03/2018 137.30p 140.20p 137.30p 139.50p 3944254
02/03/2018 140.20p 140.70p 137.60p 138.50p 1674451
01/03/2018 146.50p 146.70p 141.20p 142.00p 1679310
28/02/2018 143.50p 147.60p 143.00p 145.80p 3122702
27/02/2018 142.60p 144.90p 141.90p 143.70p 1494793
26/02/2018 145.30p 145.51p 143.90p 144.40p 977976
23/02/2018 145.90p 146.00p 143.60p 143.90p 1394961
22/02/2018 142.50p 145.70p 142.50p 144.60p 3290825
21/02/2018 144.10p 144.50p 142.10p 143.80p 676281
20/02/2018 140.60p 144.40p 140.50p 143.40p 2392101
19/02/2018 140.10p 143.10p 139.80p 140.10p 525610
16/02/2018 138.90p 141.10p 138.40p 140.10p 951108
15/02/2018 140.30p 142.20p 137.60p 138.00p 1339688
14/02/2018 139.10p 139.30p 137.10p 139.10p 906271
13/02/2018 137.60p 140.30p 137.50p 138.70p 1875533
12/02/2018 136.30p 139.40p 136.30p 138.00p 1785397
09/02/2018 139.00p 140.40p 135.80p 135.80p 2744211
08/02/2018 143.80p 144.90p 139.70p 140.00p 2455611
07/02/2018 141.50p 144.50p 140.70p 143.30p 2348477
06/02/2018 140.60p 143.70p 139.00p 141.60p 4897405
05/02/2018 149.00p 149.50p 142.90p 143.80p 2827556
02/02/2018 150.70p 150.80p 147.80p 149.90p 1160621
01/02/2018 146.30p 150.20p 146.30p 149.90p 1739957
31/01/2018 149.80p 150.60p 146.70p 146.80p 1642067
30/01/2018 150.00p 150.50p 148.80p 150.00p 2454861
29/01/2018 150.20p 150.60p 149.50p 149.80p 2636836
26/01/2018 149.90p 150.60p 149.00p 149.60p 3221914
25/01/2018 149.00p 150.40p 149.00p 149.80p 3179141
24/01/2018 147.10p 150.60p 144.60p 149.70p 2867122
23/01/2018 149.90p 150.65p 146.20p 147.10p 60503288
22/01/2018 157.60p 158.30p 155.10p 158.30p 1017934
19/01/2018 158.50p 159.20p 156.90p 158.00p 1291065
18/01/2018 155.30p 159.20p 154.17p 157.70p 2311044
17/01/2018 158.00p 158.00p 154.60p 155.20p 1417382
16/01/2018 155.70p 157.90p 155.00p 156.20p 805429
15/01/2018 159.40p 159.40p 154.70p 155.30p 1311983
12/01/2018 159.00p 159.20p 157.70p 157.70p 1904546
11/01/2018 157.90p 159.90p 157.00p 158.70p 1751118
10/01/2018 154.50p 160.20p 151.99p 159.00p 4537690
09/01/2018 159.00p 159.00p 152.00p 155.20p 13200455
08/01/2018 169.70p 169.70p 167.40p 167.70p 2980936
05/01/2018 167.10p 168.30p 166.80p 168.10p 1648330
04/01/2018 163.20p 168.10p 162.85p 167.20p 1176331

*Close Price adjusted for both dividends and splits