Just Group (JUST) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
03/01/2018 163.70p 165.50p 163.50p 163.50p 365890
02/01/2018 173.00p 173.00p 164.70p 165.10p 900396
29/12/2017 170.00p 170.40p 168.46p 170.40p 208131
28/12/2017 168.20p 170.00p 168.20p 169.30p 447466
27/12/2017 169.40p 169.58p 166.60p 169.00p 804022
22/12/2017 169.50p 169.50p 166.00p 169.00p 1623216
21/12/2017 169.50p 169.75p 168.00p 168.70p 884179
20/12/2017 166.20p 170.09p 166.00p 168.90p 1745860
19/12/2017 162.60p 168.70p 162.34p 166.10p 1915404
18/12/2017 162.90p 165.00p 162.30p 163.30p 724374
15/12/2017 164.90p 164.90p 160.80p 161.00p 5118515
14/12/2017 163.40p 165.00p 162.50p 163.90p 1164359
13/12/2017 162.40p 164.00p 160.30p 163.50p 1864601
12/12/2017 161.90p 165.10p 161.20p 162.40p 1136490
11/12/2017 161.80p 165.00p 161.60p 163.40p 1018532
08/12/2017 160.00p 164.80p 160.00p 160.60p 1122308
07/12/2017 158.00p 164.70p 157.60p 161.60p 2159683
06/12/2017 154.10p 158.50p 154.10p 157.80p 1347867
05/12/2017 159.50p 159.70p 157.10p 157.90p 664510
04/12/2017 161.20p 162.50p 158.80p 159.40p 648028
01/12/2017 163.40p 164.00p 158.00p 159.00p 1704635
30/11/2017 166.00p 166.00p 161.50p 162.00p 3849909
29/11/2017 161.20p 164.50p 159.30p 164.30p 1777435
28/11/2017 159.50p 160.00p 156.80p 159.80p 1154583
27/11/2017 159.80p 159.80p 156.30p 157.10p 533073
24/11/2017 160.00p 160.00p 155.30p 156.30p 978946
23/11/2017 152.30p 157.40p 152.30p 157.40p 518131
22/11/2017 156.40p 156.60p 152.88p 156.60p 1113346
21/11/2017 151.30p 153.70p 151.30p 153.50p 792146
20/11/2017 150.00p 152.70p 149.06p 151.90p 476831
17/11/2017 145.90p 152.10p 145.90p 149.30p 307052
16/11/2017 147.90p 152.50p 147.90p 149.40p 729456
15/11/2017 149.90p 152.80p 148.60p 150.50p 667486
14/11/2017 145.50p 154.20p 145.50p 153.50p 4516720
13/11/2017 151.50p 151.50p 144.70p 145.50p 832025
10/11/2017 151.50p 152.40p 150.20p 151.10p 1048352
09/11/2017 153.90p 153.90p 149.40p 152.00p 2172506
08/11/2017 148.90p 151.00p 147.80p 149.80p 846076
07/11/2017 153.40p 153.40p 148.90p 149.20p 999732
06/11/2017 151.60p 152.60p 148.20p 149.40p 970679
03/11/2017 151.10p 157.30p 151.10p 151.70p 752832
02/11/2017 155.00p 156.70p 151.00p 153.90p 2051716
01/11/2017 159.00p 159.00p 151.15p 154.70p 1777785
31/10/2017 151.00p 157.30p 148.60p 154.20p 1312709
30/10/2017 153.20p 154.18p 151.40p 151.40p 930529
27/10/2017 152.50p 156.20p 152.50p 154.00p 519206
26/10/2017 158.60p 158.60p 154.00p 156.00p 1472600
25/10/2017 155.20p 157.20p 153.40p 154.80p 1415382
24/10/2017 156.20p 156.20p 153.70p 155.00p 890201
23/10/2017 154.40p 155.80p 153.60p 154.00p 1672098
20/10/2017 154.30p 156.40p 153.50p 154.90p 2736947
19/10/2017 150.70p 153.50p 149.70p 152.20p 974676
18/10/2017 151.50p 151.50p 149.80p 150.00p 1054225
17/10/2017 150.20p 151.22p 149.82p 150.00p 1412347
16/10/2017 148.20p 151.10p 148.20p 150.90p 4137761
13/10/2017 147.00p 149.90p 146.90p 149.10p 1190175
12/10/2017 145.90p 147.80p 144.90p 146.90p 840797
11/10/2017 143.00p 145.20p 143.00p 144.90p 563453
10/10/2017 144.40p 145.60p 143.20p 143.30p 641446
09/10/2017 149.90p 149.90p 144.20p 144.20p 704800
06/10/2017 145.20p 147.90p 145.10p 147.60p 829511
05/10/2017 144.60p 146.10p 143.90p 144.60p 817374
04/10/2017 141.30p 144.80p 141.20p 143.30p 932009
03/10/2017 146.60p 147.70p 141.70p 142.50p 1429350
02/10/2017 148.50p 148.80p 144.70p 144.80p 821309
29/09/2017 146.80p 150.00p 146.70p 146.90p 875436
28/09/2017 148.00p 148.40p 146.00p 147.50p 1531502
27/09/2017 146.00p 147.10p 145.00p 145.30p 977359
26/09/2017 142.80p 146.80p 141.40p 145.00p 4673765
25/09/2017 149.60p 150.20p 148.70p 149.80p 598652
22/09/2017 150.80p 150.80p 149.00p 149.50p 544081
21/09/2017 152.00p 152.00p 148.80p 150.60p 1021743
20/09/2017 151.90p 152.80p 149.20p 149.40p 761175
19/09/2017 153.60p 153.80p 152.50p 153.30p 1043866
18/09/2017 147.90p 153.00p 147.90p 153.00p 1165561
15/09/2017 153.00p 153.00p 146.10p 149.40p 14089225
14/09/2017 158.10p 160.30p 153.00p 153.00p 1171176
13/09/2017 161.80p 164.40p 160.10p 160.80p 1548787
12/09/2017 161.90p 161.90p 160.00p 160.90p 1145768
11/09/2017 160.00p 164.20p 160.00p 161.00p 755947
08/09/2017 162.30p 162.30p 160.00p 161.30p 652529
07/09/2017 163.70p 164.00p 160.00p 161.90p 1128434
06/09/2017 160.00p 161.50p 157.40p 161.00p 1187342
05/09/2017 156.90p 159.60p 153.90p 157.70p 1197357
04/09/2017 154.70p 156.90p 153.40p 156.00p 588682
01/09/2017 157.30p 157.50p 154.50p 156.90p 989233
31/08/2017 150.80p 154.40p 150.80p 154.40p 1348279
30/08/2017 147.10p 153.00p 147.10p 150.20p 395587
29/08/2017 148.70p 152.50p 146.80p 150.80p 421602
25/08/2017 149.40p 153.40p 148.60p 152.50p 368514
24/08/2017 146.30p 153.20p 146.30p 150.00p 779336
23/08/2017 149.60p 150.40p 148.00p 149.70p 289433
22/08/2017 155.60p 155.60p 148.10p 149.70p 1066001
21/08/2017 145.80p 152.60p 145.80p 152.60p 298945
18/08/2017 151.30p 151.30p 147.70p 149.00p 324455
17/08/2017 149.00p 150.10p 148.30p 149.00p 483544
16/08/2017 149.00p 150.70p 148.70p 148.70p 421906
15/08/2017 148.30p 150.10p 148.30p 149.00p 209717
14/08/2017 148.00p 151.20p 148.00p 149.00p 785554
11/08/2017 145.30p 146.30p 144.70p 145.60p 416453
10/08/2017 148.10p 150.70p 146.30p 146.60p 577971
09/08/2017 145.00p 150.50p 145.00p 148.10p 557099
08/08/2017 151.30p 151.30p 144.80p 146.70p 760984
07/08/2017 148.00p 155.00p 147.10p 151.60p 1149154
04/08/2017 143.80p 147.80p 143.80p 146.80p 447170
03/08/2017 143.00p 147.80p 141.40p 147.40p 706216
02/08/2017 148.00p 148.00p 141.80p 143.00p 720332
01/08/2017 143.50p 146.60p 143.50p 144.60p 537951
31/07/2017 145.00p 149.00p 144.30p 147.10p 1106891
28/07/2017 144.60p 145.90p 140.90p 144.10p 820741
27/07/2017 140.50p 142.70p 139.10p 142.50p 1113920
26/07/2017 137.00p 139.20p 133.10p 139.20p 1475354
25/07/2017 131.70p 137.20p 131.70p 134.90p 596977
24/07/2017 136.80p 136.80p 132.70p 134.90p 617040
21/07/2017 138.50p 138.50p 134.10p 136.40p 768511
20/07/2017 138.20p 138.20p 132.50p 135.60p 579325
19/07/2017 132.90p 135.50p 130.60p 135.40p 618819
18/07/2017 127.10p 132.60p 122.80p 131.50p 1097403
17/07/2017 121.60p 125.20p 121.60p 124.00p 363642
14/07/2017 123.90p 125.50p 123.60p 124.40p 799932
13/07/2017 127.00p 127.00p 124.00p 124.50p 266139
12/07/2017 123.60p 125.60p 123.60p 124.30p 558301
11/07/2017 126.30p 126.40p 123.40p 124.30p 879935
10/07/2017 124.70p 127.60p 124.70p 125.00p 580691
07/07/2017 129.00p 129.70p 126.60p 127.60p 579843
06/07/2017 129.00p 131.10p 126.20p 129.40p 1334099
05/07/2017 129.80p 129.80p 126.90p 128.50p 596116
04/07/2017 128.30p 129.10p 125.60p 128.00p 479046
03/07/2017 127.90p 130.40p 126.80p 128.10p 1133894
30/06/2017 127.90p 130.60p 126.60p 127.30p 1055696
29/06/2017 125.80p 127.90p 123.80p 127.30p 753411
28/06/2017 124.10p 128.50p 124.10p 127.00p 687872
27/06/2017 125.80p 129.30p 125.60p 126.80p 853157
26/06/2017 127.10p 131.50p 127.10p 128.60p 838630
23/06/2017 125.60p 129.50p 125.60p 128.40p 1422542
22/06/2017 127.40p 128.90p 126.20p 128.00p 1426842
21/06/2017 126.50p 131.00p 124.10p 130.10p 1371242
20/06/2017 125.30p 127.20p 124.00p 126.20p 1136990
19/06/2017 124.30p 126.30p 123.50p 125.00p 1448297
16/06/2017 123.00p 127.80p 123.00p 124.30p 4466610
15/06/2017 129.20p 129.60p 124.40p 125.90p 1601898
14/06/2017 129.10p 131.40p 127.00p 129.90p 1465082
13/06/2017 131.80p 133.20p 130.40p 131.50p 990607
12/06/2017 134.60p 134.60p 130.20p 130.50p 1182971
09/06/2017 133.80p 134.34p 129.60p 132.00p 1670017
08/06/2017 131.60p 135.00p 131.50p 134.80p 1270837
07/06/2017 134.60p 135.10p 132.50p 134.10p 1017587
06/06/2017 132.60p 134.60p 132.00p 132.20p 2104608
05/06/2017 137.90p 137.90p 134.80p 135.50p 626081
02/06/2017 139.20p 139.20p 134.80p 136.20p 816592
01/06/2017 138.00p 138.00p 134.60p 135.90p 1506488
31/05/2017 135.10p 137.00p 133.27p 137.00p 2407392
30/05/2017 135.10p 140.30p 133.50p 134.90p 2202218
26/05/2017 137.00p 138.50p 135.40p 138.50p 3744465
25/05/2017 135.00p 137.20p 132.99p 137.00p 1595264
24/05/2017 132.90p 133.70p 130.40p 133.00p 1725717
23/05/2017 132.40p 135.70p 131.10p 131.10p 1521380
22/05/2017 136.50p 139.00p 132.50p 132.80p 1250079
19/05/2017 133.70p 136.10p 133.00p 135.10p 2241896
18/05/2017 129.00p 138.80p 129.00p 134.50p 4963139
17/05/2017 128.60p 131.00p 128.00p 128.70p 2713789
16/05/2017 129.00p 131.45p 129.00p 130.00p 1965603
15/05/2017 130.90p 132.20p 127.40p 128.80p 2139876
12/05/2017 129.90p 132.20p 129.90p 131.40p 1494083
11/05/2017 131.90p 132.45p 130.00p 130.40p 1576810
10/05/2017 130.00p 132.90p 129.50p 132.00p 2345290
09/05/2017 131.10p 131.55p 126.00p 129.10p 1980532
08/05/2017 130.20p 130.80p 128.00p 128.20p 1724077
05/05/2017 123.90p 129.70p 123.80p 129.30p 2705392
04/05/2017 122.00p 124.70p 119.55p 124.00p 2403199
03/05/2017 123.90p 123.90p 121.70p 122.10p 1819493
02/05/2017 124.60p 125.45p 122.55p 122.70p 1972728
28/04/2017 125.90p 128.40p 124.30p 124.40p 962633
27/04/2017 125.90p 126.30p 124.40p 125.50p 853417
26/04/2017 126.50p 127.20p 125.80p 126.00p 1240951
25/04/2017 126.30p 130.00p 126.30p 126.80p 1399265
24/04/2017 126.30p 127.30p 124.90p 126.30p 2363331
21/04/2017 120.10p 124.30p 120.00p 123.30p 1678128
20/04/2017 122.00p 124.40p 120.90p 121.60p 1417805
19/04/2017 121.60p 126.50p 121.52p 123.00p 1737741
18/04/2017 128.20p 130.21p 120.40p 121.50p 3094717
13/04/2017 125.80p 129.20p 125.30p 128.40p 1015001
12/04/2017 126.20p 128.50p 124.50p 125.40p 1446789
11/04/2017 126.00p 128.50p 125.30p 126.90p 1035688
10/04/2017 123.00p 126.90p 123.00p 126.00p 900102
07/04/2017 125.20p 127.40p 122.20p 125.60p 1312256
06/04/2017 123.50p 127.10p 123.00p 125.20p 3613455
05/04/2017 129.30p 129.90p 124.70p 126.00p 7097494

*Close Price adjusted for both dividends and splits