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
14/04/2014 382.80p 386.00p 373.40p 376.60p 1565126
11/04/2014 400.90p 404.90p 382.00p 386.00p 1992867
10/04/2014 403.20p 406.39p 400.90p 404.90p 1001463
09/04/2014 403.30p 410.00p 401.68p 402.70p 1495810
08/04/2014 424.50p 426.00p 408.00p 410.00p 2789985
07/04/2014 426.30p 430.70p 422.10p 423.10p 1668300
04/04/2014 422.60p 430.70p 420.30p 430.70p 1428561
03/04/2014 426.50p 428.66p 420.70p 421.00p 4327987
02/04/2014 417.60p 429.00p 401.63p 427.50p 2367341
01/04/2014 400.10p 416.80p 400.10p 414.50p 1896159
31/03/2014 402.90p 403.50p 399.10p 400.80p 854810
28/03/2014 406.50p 406.51p 399.80p 400.90p 612753
27/03/2014 408.80p 410.50p 401.50p 406.20p 510285
26/03/2014 416.70p 419.00p 409.00p 409.20p 482981
25/03/2014 407.50p 414.30p 407.10p 414.20p 703685
24/03/2014 406.90p 408.60p 400.40p 406.90p 1634327
21/03/2014 419.60p 419.60p 408.00p 408.00p 3852437
20/03/2014 418.20p 421.60p 410.20p 417.90p 2638588
19/03/2014 411.20p 424.90p 407.10p 419.00p 1749269
18/03/2014 402.50p 409.30p 400.00p 408.40p 981145
17/03/2014 405.90p 405.90p 396.90p 402.70p 576192
14/03/2014 397.70p 402.20p 394.93p 396.90p 756803
13/03/2014 407.50p 407.50p 400.90p 402.20p 555967
12/03/2014 406.30p 408.70p 403.30p 404.00p 733748
11/03/2014 407.90p 408.90p 404.30p 407.90p 1433037
10/03/2014 404.80p 410.60p 401.90p 404.50p 820181
07/03/2014 408.50p 410.00p 405.80p 406.90p 854518
06/03/2014 406.80p 410.30p 405.80p 407.80p 1345202
05/03/2014 412.10p 412.50p 404.50p 405.80p 5659221
04/03/2014 421.40p 431.50p 413.50p 428.70p 689175
03/03/2014 426.00p 436.80p 412.70p 413.50p 857459
28/02/2014 438.00p 447.60p 432.70p 436.80p 803809
27/02/2014 400.00p 436.70p 400.00p 434.00p 1164370
26/02/2014 395.20p 405.70p 395.20p 402.00p 510667
25/02/2014 397.60p 400.10p 394.50p 397.10p 420958
24/02/2014 394.20p 400.30p 390.30p 400.10p 291661
21/02/2014 398.90p 400.20p 395.00p 396.90p 363908
20/02/2014 393.10p 398.60p 390.30p 397.80p 202295
19/02/2014 399.70p 406.00p 399.10p 400.00p 343764
18/02/2014 392.90p 401.90p 391.00p 401.40p 538992
17/02/2014 385.80p 395.40p 385.80p 392.90p 244389
14/02/2014 388.70p 389.20p 382.40p 386.30p 222807
13/02/2014 381.70p 387.30p 376.80p 387.30p 382228
12/02/2014 383.90p 387.30p 381.60p 386.40p 268491
11/02/2014 380.20p 385.90p 380.20p 384.20p 318178
10/02/2014 378.30p 380.90p 375.87p 380.50p 440518
07/02/2014 382.20p 386.30p 378.50p 378.50p 448768
06/02/2014 378.80p 383.40p 373.50p 383.40p 250585
05/02/2014 379.80p 386.70p 373.40p 373.50p 628085
04/02/2014 362.50p 380.50p 358.60p 379.00p 1024556
03/02/2014 371.30p 375.90p 362.00p 362.50p 481987
31/01/2014 372.60p 375.90p 367.30p 373.80p 480950
30/01/2014 365.90p 374.90p 362.00p 374.50p 440599
29/01/2014 368.80p 370.30p 358.80p 364.50p 956418
28/01/2014 360.00p 365.10p 359.90p 364.00p 732858
27/01/2014 365.30p 370.30p 357.00p 358.90p 853100
24/01/2014 378.10p 378.20p 365.40p 367.10p 493890
23/01/2014 387.00p 387.00p 376.00p 377.10p 755323
22/01/2014 382.90p 383.30p 378.30p 380.00p 305776
21/01/2014 382.10p 384.98p 378.70p 379.50p 678530
20/01/2014 381.90p 385.80p 380.40p 382.60p 194713
17/01/2014 383.10p 386.00p 381.20p 383.70p 360353
16/01/2014 396.50p 396.50p 385.10p 386.00p 456563
15/01/2014 386.00p 394.26p 380.40p 389.00p 848093
14/01/2014 382.60p 387.00p 378.70p 380.40p 706375
13/01/2014 386.40p 389.00p 386.40p 387.00p 474235
10/01/2014 382.80p 388.00p 382.80p 385.00p 482315
09/01/2014 387.30p 387.30p 380.30p 381.70p 474251
08/01/2014 385.50p 385.90p 382.10p 385.70p 445190
07/01/2014 388.00p 388.40p 384.30p 386.00p 481513
06/01/2014 386.00p 388.71p 384.30p 386.20p 436326
03/01/2014 382.00p 391.30p 377.70p 388.00p 561906
02/01/2014 388.30p 388.50p 383.90p 386.00p 543317
31/12/2013 386.40p 386.90p 381.80p 385.00p 161656
30/12/2013 389.80p 389.80p 384.00p 386.90p 215740
27/12/2013 392.30p 392.40p 385.90p 386.80p 262733
24/12/2013 390.80p 390.80p 388.00p 389.90p 28295
23/12/2013 378.90p 389.90p 377.69p 388.80p 475744
20/12/2013 377.70p 384.90p 375.50p 380.70p 799341
19/12/2013 371.20p 382.00p 366.50p 378.00p 1392008
18/12/2013 369.00p 369.40p 363.20p 366.50p 897840
17/12/2013 366.30p 367.44p 362.00p 364.70p 1143285
16/12/2013 365.50p 367.80p 362.80p 367.00p 3380396
13/12/2013 370.30p 370.30p 365.06p 365.20p 580221
12/12/2013 374.60p 375.00p 367.10p 367.30p 402672
11/12/2013 374.10p 378.00p 371.42p 375.00p 319353
10/12/2013 377.40p 380.50p 374.20p 375.50p 518977
09/12/2013 379.00p 381.70p 374.30p 379.50p 850345
06/12/2013 371.80p 380.60p 370.00p 378.70p 372467
05/12/2013 374.70p 377.40p 369.00p 372.30p 318528
04/12/2013 384.50p 384.50p 373.40p 377.20p 573645
03/12/2013 388.60p 389.90p 380.50p 381.60p 844192
02/12/2013 391.90p 392.80p 386.20p 389.90p 2717721
29/11/2013 393.90p 393.90p 379.90p 389.60p 425375
28/11/2013 391.70p 393.70p 391.20p 391.20p 151512
27/11/2013 391.50p 393.00p 388.90p 390.70p 454915
26/11/2013 393.20p 397.90p 391.00p 391.00p 307833
25/11/2013 391.10p 396.30p 387.60p 394.80p 434371
22/11/2013 384.00p 388.20p 382.90p 387.60p 2307291
21/11/2013 381.40p 386.30p 380.90p 385.00p 6914023
20/11/2013 387.80p 390.80p 382.60p 384.80p 538590
19/11/2013 390.70p 395.40p 390.30p 392.40p 432247
18/11/2013 399.70p 401.20p 393.60p 393.70p 468084
15/11/2013 397.00p 401.80p 395.50p 401.20p 452336
14/11/2013 393.50p 397.26p 389.20p 396.00p 416202
13/11/2013 393.90p 393.90p 384.30p 389.20p 621001
12/11/2013 393.40p 403.10p 391.00p 392.50p 185227
11/11/2013 392.90p 396.40p 386.96p 396.40p 512814
08/11/2013 392.60p 399.48p 388.40p 391.90p 401387
07/11/2013 394.10p 399.00p 393.50p 396.20p 187443
06/11/2013 395.60p 396.00p 391.60p 395.30p 169258
05/11/2013 395.00p 395.20p 389.00p 391.60p 234570
04/11/2013 393.40p 398.40p 393.20p 395.20p 200046
01/11/2013 398.20p 398.70p 392.60p 393.20p 202779
31/10/2013 399.30p 399.60p 396.50p 398.70p 313304
30/10/2013 403.50p 405.50p 400.12p 401.90p 137182
29/10/2013 400.30p 405.80p 399.30p 403.40p 222342
28/10/2013 405.00p 405.50p 401.50p 402.40p 280589
25/10/2013 398.70p 402.00p 397.50p 401.40p 302146
24/10/2013 404.70p 404.70p 400.30p 401.40p 161509
23/10/2013 398.90p 404.40p 395.90p 404.40p 669824
22/10/2013 400.00p 401.60p 395.40p 401.60p 556243
21/10/2013 390.00p 401.30p 390.00p 401.30p 634016
18/10/2013 390.20p 390.60p 385.00p 390.00p 259430
17/10/2013 373.90p 386.50p 373.10p 385.00p 799809
16/10/2013 372.90p 378.00p 368.00p 378.00p 296294
15/10/2013 369.10p 378.00p 368.50p 375.00p 404915
14/10/2013 371.20p 371.66p 365.90p 369.20p 371452
11/10/2013 369.70p 371.50p 365.80p 371.50p 388404
10/10/2013 352.20p 370.80p 351.90p 369.30p 990378
09/10/2013 352.80p 355.30p 350.00p 352.00p 582030
08/10/2013 363.30p 364.00p 355.30p 355.30p 248721
07/10/2013 364.90p 365.40p 362.20p 363.60p 182282
04/10/2013 368.00p 370.20p 364.90p 367.00p 510786
03/10/2013 370.10p 370.30p 366.50p 366.90p 687588
02/10/2013 368.30p 375.00p 365.70p 369.60p 555898
01/10/2013 368.40p 369.50p 363.48p 368.90p 292079
30/09/2013 365.90p 367.00p 361.90p 367.00p 465043
27/09/2013 369.90p 371.80p 366.60p 370.00p 252628
26/09/2013 374.00p 374.20p 369.70p 370.90p 442838
25/09/2013 370.50p 375.60p 366.30p 375.10p 586834
24/09/2013 370.90p 373.80p 368.70p 372.00p 326974
23/09/2013 382.70p 382.70p 370.50p 371.90p 435117
20/09/2013 384.90p 384.90p 376.90p 380.30p 657307
19/09/2013 372.20p 385.50p 372.20p 382.50p 614257
18/09/2013 373.90p 373.90p 367.80p 369.20p 486116
17/09/2013 367.80p 371.50p 365.20p 370.30p 787433
16/09/2013 364.00p 366.60p 363.50p 365.50p 581342
13/09/2013 357.70p 361.70p 357.40p 358.10p 228839
12/09/2013 365.40p 365.40p 357.30p 359.80p 456266
11/09/2013 365.10p 365.50p 360.90p 364.90p 436154
10/09/2013 366.30p 366.50p 361.28p 364.40p 465012
09/09/2013 355.40p 364.10p 355.40p 361.90p 335596
06/09/2013 360.30p 360.30p 350.90p 355.00p 462483
05/09/2013 357.40p 363.00p 356.70p 360.00p 948170
04/09/2013 349.90p 357.30p 343.30p 356.70p 812915
03/09/2013 346.40p 352.00p 341.20p 350.70p 1053142
02/09/2013 335.90p 348.60p 333.10p 346.80p 662267
30/08/2013 333.20p 337.20p 330.00p 333.10p 522745
29/08/2013 335.90p 339.00p 334.10p 336.00p 627102
28/08/2013 336.70p 341.10p 332.80p 335.90p 671980
27/08/2013 356.50p 356.70p 339.60p 341.10p 1821945
23/08/2013 352.40p 359.60p 352.40p 358.00p 715531
22/08/2013 347.70p 353.70p 345.60p 353.00p 450289
21/08/2013 346.60p 351.00p 344.42p 348.00p 743790
20/08/2013 351.40p 351.40p 341.60p 343.10p 1159164
19/08/2013 352.70p 352.70p 347.70p 351.30p 685527
16/08/2013 346.10p 352.40p 341.50p 350.60p 521846
15/08/2013 361.60p 361.60p 344.20p 344.90p 727924
14/08/2013 362.00p 363.00p 353.40p 359.30p 3827242
13/08/2013 355.90p 366.00p 354.00p 363.00p 1101869
12/08/2013 360.60p 363.20p 353.40p 354.40p 377535
09/08/2013 352.00p 361.10p 352.00p 359.80p 408469
08/08/2013 354.70p 355.50p 349.10p 352.50p 1128147
07/08/2013 358.80p 361.00p 351.60p 352.00p 1365277
06/08/2013 366.90p 367.40p 357.80p 361.00p 939773
05/08/2013 365.40p 365.60p 358.20p 364.60p 609664
02/08/2013 362.90p 365.60p 350.90p 358.20p 1145095
01/08/2013 333.60p 361.20p 332.00p 360.00p 4137990
31/07/2013 320.00p 327.00p 320.00p 324.60p 738742
30/07/2013 328.90p 328.90p 322.30p 324.20p 1315651
29/07/2013 327.50p 328.14p 324.50p 327.00p 678033
26/07/2013 323.30p 328.00p 322.60p 326.60p 696904
25/07/2013 325.90p 326.80p 322.00p 322.60p 569713
24/07/2013 327.00p 332.30p 325.20p 326.80p 651188
23/07/2013 328.60p 331.70p 325.30p 325.30p 481237
22/07/2013 329.70p 330.00p 326.20p 328.80p 498865
19/07/2013 326.70p 331.40p 321.60p 330.00p 449582
18/07/2013 325.60p 330.50p 325.60p 329.80p 470694
17/07/2013 327.80p 330.20p 323.30p 327.10p 434521
16/07/2013 332.00p 332.00p 326.60p 329.20p 393500
15/07/2013 328.70p 333.60p 325.50p 332.00p 471992
12/07/2013 327.90p 337.30p 325.70p 327.40p 343229
11/07/2013 334.80p 334.80p 325.50p 330.10p 488954
10/07/2013 325.80p 330.30p 318.70p 330.30p 673234
09/07/2013 317.50p 326.55p 316.50p 326.10p 577577
08/07/2013 313.40p 319.40p 311.50p 315.90p 684500
05/07/2013 301.50p 314.80p 301.50p 311.50p 1182976
04/07/2013 285.10p 302.90p 285.10p 302.90p 482183
03/07/2013 289.00p 293.20p 286.60p 293.20p 333117

*Close Price adjusted for both dividends and splits