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
27/04/2017 472.00p 476.70p 471.20p 476.50p 1837009
26/04/2017 472.10p 486.40p 466.20p 471.00p 3342560
25/04/2017 468.80p 470.30p 462.40p 464.80p 1668333
24/04/2017 465.20p 472.50p 461.90p 470.00p 3036651
21/04/2017 456.70p 458.70p 455.10p 456.30p 1368810
20/04/2017 454.70p 455.90p 451.90p 455.10p 1191117
19/04/2017 447.70p 453.90p 446.00p 452.80p 1500190
18/04/2017 452.60p 454.20p 445.80p 447.00p 1611296
13/04/2017 449.70p 451.60p 446.70p 451.50p 1060559
12/04/2017 450.00p 450.40p 447.50p 449.20p 1452861
11/04/2017 443.10p 449.80p 442.00p 449.30p 1650438
10/04/2017 443.20p 444.60p 440.10p 444.20p 1382449
07/04/2017 438.30p 443.90p 436.74p 440.90p 1292859
06/04/2017 440.00p 443.80p 437.60p 441.60p 1195594
05/04/2017 439.90p 444.50p 436.10p 444.30p 2119536
04/04/2017 429.40p 436.23p 427.40p 436.00p 2356717
03/04/2017 429.50p 429.50p 424.60p 426.30p 1452605
31/03/2017 423.00p 427.50p 423.00p 426.00p 1294405
30/03/2017 421.30p 425.50p 419.93p 424.70p 897220
29/03/2017 421.30p 422.80p 417.80p 420.50p 1468924
28/03/2017 422.50p 423.80p 418.10p 420.60p 1086294
27/03/2017 416.00p 422.40p 416.00p 420.80p 1081451
24/03/2017 424.30p 425.00p 419.30p 422.10p 1168471
23/03/2017 422.10p 426.30p 419.60p 424.60p 1269681
22/03/2017 421.60p 421.60p 417.45p 420.20p 1828993
21/03/2017 426.30p 426.60p 421.70p 422.60p 1877707
20/03/2017 421.40p 424.80p 420.40p 424.40p 1741662
17/03/2017 420.50p 426.10p 417.00p 420.90p 2826861
16/03/2017 418.20p 420.50p 416.00p 420.50p 2179230
15/03/2017 414.20p 415.63p 409.30p 415.60p 1688418
14/03/2017 416.40p 416.40p 411.60p 413.60p 1112869
13/03/2017 415.10p 415.10p 411.53p 414.70p 925600
10/03/2017 416.60p 417.00p 411.80p 413.00p 1566214
09/03/2017 409.30p 412.07p 402.60p 411.30p 1568353
08/03/2017 426.00p 431.00p 426.00p 427.30p 1893317
07/03/2017 435.00p 435.00p 426.10p 428.80p 2627137
06/03/2017 435.00p 445.00p 428.90p 433.20p 3206022
03/03/2017 419.10p 423.00p 417.20p 423.00p 2121476
02/03/2017 432.70p 432.70p 418.80p 420.20p 2245967
01/03/2017 419.10p 425.20p 418.20p 423.00p 3123676
28/02/2017 415.00p 421.40p 412.20p 419.30p 4661314
27/02/2017 424.00p 424.10p 405.90p 415.90p 3144532
24/02/2017 419.10p 420.70p 407.90p 416.50p 5341967
23/02/2017 429.80p 434.40p 429.30p 430.80p 1074635
22/02/2017 433.10p 435.20p 428.80p 431.10p 1094342
21/02/2017 436.20p 436.20p 430.80p 431.70p 962057
20/02/2017 430.20p 436.50p 428.10p 433.90p 871336
17/02/2017 427.30p 427.30p 422.00p 426.80p 1113422
16/02/2017 429.30p 431.10p 423.30p 425.40p 1529194
15/02/2017 433.10p 433.10p 426.10p 428.00p 1727259
14/02/2017 430.30p 431.10p 425.20p 429.40p 1744538
13/02/2017 427.50p 432.70p 426.50p 429.30p 909358
10/02/2017 425.00p 428.10p 422.20p 428.10p 1045482
09/02/2017 416.90p 423.60p 416.90p 422.00p 1048216
08/02/2017 422.90p 423.90p 417.60p 419.50p 1042072
07/02/2017 414.10p 421.50p 414.10p 421.50p 1660495
06/02/2017 417.60p 421.00p 416.30p 416.40p 1189218
03/02/2017 416.50p 417.10p 408.50p 417.10p 1511633
02/02/2017 415.00p 420.20p 409.70p 412.40p 3202453
01/02/2017 402.60p 415.70p 396.90p 415.20p 4763893
31/01/2017 399.20p 405.10p 396.50p 401.50p 1602260
30/01/2017 392.40p 400.90p 392.40p 397.50p 3276722
27/01/2017 396.30p 397.80p 393.90p 396.00p 1392701
26/01/2017 393.60p 398.30p 389.49p 396.70p 2660532
25/01/2017 394.50p 398.50p 388.90p 393.50p 2652619
24/01/2017 399.80p 400.80p 393.20p 393.40p 3804717
23/01/2017 396.10p 400.30p 390.10p 400.10p 3543267
20/01/2017 406.20p 406.20p 402.00p 403.00p 1999893
19/01/2017 410.80p 410.80p 403.20p 404.20p 3534134
18/01/2017 415.10p 415.40p 407.80p 409.00p 2914418
17/01/2017 410.60p 416.20p 408.40p 413.50p 1866803
16/01/2017 413.70p 415.00p 408.30p 414.50p 2838573
13/01/2017 418.40p 421.10p 408.40p 416.90p 3117125
12/01/2017 430.00p 433.40p 414.00p 416.00p 5836318
11/01/2017 444.50p 448.50p 444.50p 445.00p 1743518
10/01/2017 445.00p 449.30p 442.50p 446.00p 2555575
09/01/2017 445.20p 452.20p 442.82p 452.20p 1033356
06/01/2017 448.60p 448.60p 442.80p 445.80p 932627
05/01/2017 443.50p 453.10p 443.50p 447.10p 1425441
04/01/2017 454.00p 454.10p 445.10p 445.40p 1356371
03/01/2017 454.40p 454.40p 447.10p 453.90p 1304386
30/12/2016 442.40p 445.00p 441.80p 443.60p 240334
29/12/2016 437.60p 445.30p 437.60p 444.00p 646607
28/12/2016 437.70p 441.40p 431.40p 440.80p 783257
23/12/2016 434.80p 441.11p 434.80p 437.70p 205544
22/12/2016 440.60p 440.60p 432.70p 436.40p 905464
21/12/2016 428.40p 434.80p 428.40p 433.00p 1322732
20/12/2016 431.80p 433.30p 424.69p 431.00p 1043923
19/12/2016 436.00p 436.00p 427.60p 430.40p 1069724
16/12/2016 429.60p 435.40p 429.50p 433.00p 1312420
15/12/2016 427.20p 432.30p 418.10p 432.30p 1812466
14/12/2016 426.60p 431.70p 423.30p 430.00p 1362730
13/12/2016 424.20p 427.60p 422.00p 425.80p 1437425
12/12/2016 428.30p 430.30p 423.39p 425.00p 2022440
09/12/2016 431.50p 431.50p 421.90p 427.90p 1408778
08/12/2016 431.40p 434.70p 426.20p 428.50p 2027845
07/12/2016 431.70p 432.30p 426.00p 429.30p 1707376
06/12/2016 426.50p 427.90p 422.60p 427.40p 1126600
05/12/2016 429.10p 432.96p 425.90p 426.40p 799813
02/12/2016 427.20p 430.50p 424.00p 429.40p 912260
01/12/2016 429.60p 430.30p 423.80p 428.10p 1263885
30/11/2016 430.80p 434.70p 428.50p 429.50p 814225
29/11/2016 432.10p 435.40p 429.00p 433.60p 580821
28/11/2016 440.30p 440.30p 430.90p 435.00p 794142
25/11/2016 435.80p 440.20p 434.10p 439.40p 718926
24/11/2016 438.60p 438.60p 433.90p 435.50p 456613
23/11/2016 436.70p 440.30p 432.90p 435.60p 1289384
22/11/2016 434.80p 437.00p 429.20p 434.60p 1901684
21/11/2016 438.00p 438.50p 426.00p 432.20p 1738735
18/11/2016 446.80p 447.26p 436.00p 436.80p 1258594
17/11/2016 438.90p 448.10p 438.10p 447.20p 1419130
16/11/2016 447.70p 448.40p 436.00p 439.60p 1275704
15/11/2016 438.10p 446.00p 438.10p 444.70p 1133234
14/11/2016 438.80p 441.40p 432.80p 437.30p 481076
11/11/2016 439.00p 441.70p 432.50p 434.70p 656039
10/11/2016 430.00p 446.00p 429.90p 439.70p 1123160
09/11/2016 419.10p 433.30p 410.10p 431.60p 1093201
08/11/2016 431.60p 433.30p 426.10p 429.50p 751896
07/11/2016 430.10p 433.10p 426.70p 429.30p 481275
04/11/2016 434.70p 436.20p 420.50p 422.90p 1098279
03/11/2016 431.00p 441.50p 431.00p 434.90p 823684
02/11/2016 429.80p 434.00p 424.60p 433.00p 1304572
01/11/2016 433.80p 435.70p 429.76p 433.00p 658484
31/10/2016 436.00p 440.00p 430.70p 431.70p 1171600
28/10/2016 429.50p 435.92p 425.80p 433.50p 1221941
27/10/2016 435.80p 438.10p 431.50p 432.20p 631252
26/10/2016 441.40p 445.72p 433.30p 437.40p 523143
25/10/2016 446.20p 446.20p 439.50p 440.00p 486115
24/10/2016 442.00p 449.20p 442.00p 443.30p 665001
21/10/2016 448.00p 451.40p 443.80p 448.10p 555273
20/10/2016 445.90p 452.40p 444.60p 446.00p 686706
19/10/2016 445.30p 448.30p 441.60p 447.00p 1238292
18/10/2016 443.90p 448.00p 442.20p 446.80p 997890
17/10/2016 440.20p 445.22p 439.30p 442.50p 1135516
14/10/2016 441.30p 451.10p 441.30p 443.10p 1662677
13/10/2016 444.10p 451.00p 442.60p 443.40p 1484389
12/10/2016 452.50p 453.00p 446.20p 448.00p 496164
11/10/2016 449.10p 457.50p 447.10p 451.40p 1071264
10/10/2016 442.00p 445.10p 436.50p 438.50p 844984
07/10/2016 452.80p 454.20p 441.30p 443.20p 710595
06/10/2016 456.80p 457.78p 449.50p 449.70p 657938
05/10/2016 450.00p 455.50p 448.21p 452.40p 815850
04/10/2016 452.80p 464.70p 451.50p 453.60p 1782729
03/10/2016 426.20p 451.70p 426.20p 451.10p 1199453
30/09/2016 421.00p 426.50p 416.40p 425.40p 786186
29/09/2016 428.10p 430.90p 421.30p 428.30p 665183
28/09/2016 422.90p 428.10p 422.60p 424.70p 691916
27/09/2016 430.80p 430.80p 415.88p 422.30p 727615
26/09/2016 431.10p 434.05p 426.30p 426.60p 465369
23/09/2016 438.90p 438.90p 431.50p 433.80p 568363
22/09/2016 442.20p 442.20p 437.40p 438.00p 596328
21/09/2016 444.20p 445.70p 439.40p 439.40p 536099
20/09/2016 440.50p 440.90p 437.30p 438.50p 930135
19/09/2016 440.40p 441.76p 431.50p 438.10p 929167
16/09/2016 431.80p 443.80p 428.40p 435.10p 1979267
15/09/2016 427.50p 434.50p 420.50p 434.40p 413304
14/09/2016 433.90p 433.90p 427.90p 427.90p 551777
13/09/2016 431.40p 434.90p 426.90p 430.00p 713546
12/09/2016 423.60p 424.80p 419.40p 423.70p 718328
09/09/2016 436.80p 437.20p 429.70p 430.40p 521011
08/09/2016 427.30p 439.50p 426.10p 439.00p 915457
07/09/2016 426.80p 428.90p 420.00p 428.70p 796230
06/09/2016 432.00p 432.00p 424.60p 426.60p 571692
05/09/2016 435.00p 435.00p 425.40p 430.00p 770781
02/09/2016 429.00p 435.70p 422.90p 431.20p 1061025
01/09/2016 424.80p 429.60p 420.90p 425.90p 722722
31/08/2016 419.40p 422.80p 416.70p 419.50p 615004
30/08/2016 420.10p 421.10p 410.70p 418.30p 354284
26/08/2016 419.00p 420.10p 416.30p 418.70p 445443
25/08/2016 423.80p 423.80p 414.10p 419.00p 481697
24/08/2016 420.80p 427.70p 416.40p 423.10p 584538
23/08/2016 424.10p 424.30p 418.20p 421.60p 441697
22/08/2016 413.20p 420.00p 411.80p 417.30p 382487
19/08/2016 419.70p 419.70p 411.40p 414.70p 418338
18/08/2016 412.60p 419.30p 405.80p 417.40p 424595
17/08/2016 420.00p 420.10p 411.50p 411.50p 720432
16/08/2016 427.30p 430.70p 422.90p 425.70p 709425
15/08/2016 431.10p 431.10p 426.10p 428.00p 316903
12/08/2016 425.00p 432.70p 425.00p 428.40p 544666
11/08/2016 428.90p 428.90p 414.90p 424.20p 1155088
10/08/2016 429.90p 431.60p 426.90p 427.50p 739894
09/08/2016 432.80p 433.20p 425.71p 429.50p 730544
08/08/2016 419.50p 430.50p 418.60p 429.70p 1058434
05/08/2016 411.60p 417.31p 408.90p 416.20p 1554051
04/08/2016 402.80p 413.40p 395.86p 410.00p 1538009
03/08/2016 415.00p 415.00p 406.20p 410.30p 553521
02/08/2016 414.60p 418.50p 407.10p 412.70p 599900
01/08/2016 428.80p 428.80p 413.10p 413.10p 1035513
29/07/2016 414.40p 423.60p 413.80p 422.40p 1241531
28/07/2016 416.80p 419.30p 414.50p 415.10p 1809897
27/07/2016 405.70p 421.00p 400.39p 416.70p 1316123
26/07/2016 399.40p 401.60p 395.00p 399.20p 798292
25/07/2016 396.70p 402.90p 392.90p 401.00p 570866
22/07/2016 400.30p 400.30p 394.40p 396.00p 982734
21/07/2016 393.30p 400.50p 393.00p 399.00p 682167
20/07/2016 395.50p 401.00p 386.80p 398.50p 1076763
19/07/2016 387.30p 396.60p 385.80p 395.00p 930569
18/07/2016 385.90p 394.40p 385.00p 392.40p 1301951
15/07/2016 383.90p 389.50p 378.40p 385.40p 943076
14/07/2016 379.10p 385.80p 375.70p 384.60p 1689089

*Close Price adjusted for both dividends and splits