Jupiter Fund Management

(JUP)
Sector: Investment Banking and Brokerage Services
82.90p
1.30p 1.59
Last updated: 11:20:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 79.90p 82.40p 79.90p 81.30p 414,562
21/11/2024 79.30p 82.90p 79.30p 81.30p 340,811
20/11/2024 83.00p 83.00p 80.80p 81.00p 1,376,482
19/11/2024 82.90p 82.90p 79.50p 81.80p 492,588
18/11/2024 79.90p 82.40p 79.90p 81.00p 459,757
15/11/2024 82.00p 82.10p 79.30p 80.40p 793,022
14/11/2024 78.60p 80.40p 78.20p 80.40p 846,908
13/11/2024 78.70p 79.60p 78.50p 78.80p 653,146
12/11/2024 81.70p 81.70p 78.29p 78.50p 625,956
11/11/2024 79.00p 80.50p 78.70p 79.80p 281,875
08/11/2024 80.00p 80.00p 77.90p 78.50p 993,211
07/11/2024 78.80p 78.80p 75.90p 78.50p 676,467
06/11/2024 80.10p 80.60p 76.10p 77.00p 944,809
05/11/2024 78.70p 79.60p 78.20p 78.20p 783,902
04/11/2024 78.80p 81.10p 78.80p 79.70p 450,459
01/11/2024 82.40p 82.40p 80.10p 80.10p 389,714
31/10/2024 82.70p 82.70p 79.90p 80.50p 997,955
30/10/2024 80.00p 84.50p 80.00p 80.70p 4,207,757
29/10/2024 81.50p 81.90p 80.10p 80.70p 546,423
28/10/2024 80.30p 81.70p 78.50p 81.40p 519,968
25/10/2024 81.10p 82.10p 79.60p 80.10p 1,934,642
24/10/2024 83.90p 85.70p 82.00p 83.60p 498,439
23/10/2024 85.80p 86.50p 83.60p 83.60p 1,248,573
22/10/2024 87.90p 87.90p 83.50p 86.00p 2,621,770
21/10/2024 86.00p 88.60p 85.80p 86.00p 1,607,854
18/10/2024 86.00p 88.90p 86.00p 87.40p 500,963
17/10/2024 88.10p 88.80p 86.00p 87.40p 1,568,302
16/10/2024 84.40p 87.80p 84.40p 87.30p 547,325
15/10/2024 85.00p 87.10p 85.00p 86.50p 928,491
14/10/2024 86.00p 86.30p 83.70p 85.30p 3,541,248
11/10/2024 86.50p 87.80p 85.80p 86.00p 2,565,512
10/10/2024 86.50p 88.80p 86.50p 87.60p 654,146
09/10/2024 86.00p 88.22p 86.00p 87.90p 572,261
08/10/2024 86.00p 87.50p 85.97p 86.20p 857,033
07/10/2024 86.00p 88.20p 85.98p 87.40p 761,660
04/10/2024 86.00p 88.70p 86.00p 87.50p 689,557
03/10/2024 86.00p 86.80p 85.40p 86.20p 874,599
02/10/2024 87.00p 87.20p 85.30p 86.10p 1,105,680
01/10/2024 86.40p 87.60p 85.00p 86.50p 627,587
30/09/2024 89.00p 89.00p 86.00p 86.70p 517,360
27/09/2024 88.00p 89.00p 87.00p 88.70p 621,875
26/09/2024 88.00p 88.00p 86.00p 87.80p 387,730
25/09/2024 84.00p 87.50p 84.00p 86.60p 428,196
24/09/2024 86.10p 86.90p 85.00p 86.00p 801,261
23/09/2024 85.00p 87.03p 84.60p 86.50p 312,769
20/09/2024 86.00p 88.80p 84.95p 86.30p 1,813,075
19/09/2024 83.80p 87.60p 82.50p 82.80p 805,233
18/09/2024 81.50p 83.60p 81.50p 82.80p 444,727
17/09/2024 81.50p 83.80p 81.50p 83.50p 630,836
16/09/2024 81.30p 83.00p 80.30p 82.70p 516,457
13/09/2024 80.50p 82.70p 80.50p 81.50p 564,103
12/09/2024 80.00p 82.90p 80.00p 80.40p 546,588
11/09/2024 80.00p 82.00p 80.00p 81.00p 569,554
10/09/2024 81.10p 83.20p 80.10p 81.00p 725,429
09/09/2024 80.00p 83.02p 80.00p 82.30p 428,449
06/09/2024 85.20p 85.20p 81.70p 81.70p 761,813
05/09/2024 82.90p 85.30p 82.00p 83.20p 383,276
04/09/2024 83.50p 84.60p 81.28p 83.30p 1,172,437
03/09/2024 87.00p 87.00p 83.70p 84.00p 845,394
02/09/2024 85.80p 86.80p 85.10p 85.40p 801,707
30/08/2024 83.90p 87.00p 83.90p 85.40p 1,677,679
29/08/2024 82.70p 85.80p 82.70p 85.80p 975,108
28/08/2024 84.00p 85.20p 84.00p 84.70p 1,078,044
27/08/2024 84.00p 86.30p 84.00p 85.00p 499,351
26/08/2024 85.40p 86.30p 83.70p 84.20p 471,203
23/08/2024 85.40p 86.30p 83.70p 84.20p 471,203
22/08/2024 85.40p 86.30p 83.70p 84.20p 471,203
21/08/2024 84.00p 85.50p 84.00p 85.40p 869,777
20/08/2024 84.40p 85.40p 84.00p 84.00p 531,138
19/08/2024 81.80p 85.10p 81.00p 84.20p 503,349
16/08/2024 82.20p 84.80p 82.20p 82.70p 617,652
15/08/2024 85.00p 85.27p 81.65p 83.60p 688,736
14/08/2024 80.00p 84.50p 79.34p 83.20p 1,776,686
13/08/2024 76.70p 79.20p 76.70p 78.10p 1,423,768
12/08/2024 74.60p 78.50p 74.60p 77.80p 677,925
09/08/2024 73.80p 77.10p 73.80p 76.20p 1,596,004
08/08/2024 77.10p 78.00p 74.00p 75.40p 1,711,928
07/08/2024 77.00p 81.40p 77.00p 79.00p 1,039,788
06/08/2024 79.40p 81.90p 78.10p 78.50p 1,104,660
05/08/2024 82.70p 82.70p 76.90p 82.70p 2,173,770
02/08/2024 87.20p 87.20p 82.30p 82.70p 1,090,126
01/08/2024 89.50p 90.00p 84.60p 86.20p 1,018,253
31/07/2024 88.70p 90.80p 87.60p 87.70p 718,503
30/07/2024 88.50p 91.20p 87.60p 87.90p 898,445
29/07/2024 89.70p 91.30p 87.00p 88.00p 854,518
26/07/2024 85.00p 91.00p 85.00p 82.50p 2,066,161
25/07/2024 85.00p 85.00p 81.30p 82.50p 444,170
24/07/2024 85.00p 86.10p 83.50p 83.50p 401,934
23/07/2024 86.50p 86.50p 84.20p 84.80p 256,082
22/07/2024 84.80p 85.90p 83.10p 85.00p 389,188
19/07/2024 86.30p 87.70p 84.30p 84.30p 513,280
18/07/2024 86.20p 88.50p 84.10p 87.00p 580,988
17/07/2024 85.00p 86.90p 84.60p 84.80p 348,250
16/07/2024 87.00p 88.90p 85.40p 85.40p 523,959
15/07/2024 87.00p 90.00p 86.70p 88.30p 886,561
12/07/2024 85.30p 88.60p 85.30p 87.90p 755,857
11/07/2024 83.50p 88.33p 83.00p 87.20p 1,492,171
10/07/2024 83.10p 83.70p 81.00p 83.20p 566,834
09/07/2024 82.00p 84.30p 81.20p 81.20p 601,334
08/07/2024 83.00p 85.60p 83.00p 83.90p 824,699
05/07/2024 80.00p 84.80p 80.00p 84.50p 1,424,735
04/07/2024 78.60p 81.60p 76.70p 81.60p 821,552
03/07/2024 76.00p 78.50p 76.00p 78.40p 905,721
02/07/2024 77.50p 78.10p 75.60p 77.30p 457,272
01/07/2024 77.40p 78.70p 76.20p 77.90p 742,982
28/06/2024 76.00p 78.60p 75.90p 76.90p 860,997
27/06/2024 76.00p 77.70p 76.00p 77.20p 522,639
26/06/2024 78.00p 80.20p 76.00p 77.50p 997,016
25/06/2024 81.00p 81.90p 78.40p 78.50p 280,803
24/06/2024 78.00p 81.80p 78.00p 81.20p 737,262
21/06/2024 79.70p 81.60p 78.20p 79.80p 1,451,576
20/06/2024 78.00p 80.60p 78.00p 80.40p 363,063
19/06/2024 78.00p 80.10p 78.00p 79.30p 882,556
18/06/2024 77.00p 79.30p 74.10p 78.60p 1,138,108
17/06/2024 76.90p 76.90p 74.50p 75.70p 608,519
14/06/2024 74.60p 76.00p 74.10p 75.10p 971,506
13/06/2024 79.00p 79.00p 75.50p 75.50p 554,915
12/06/2024 76.00p 78.40p 76.00p 77.30p 985,739
11/06/2024 76.40p 77.10p 76.00p 76.20p 607,711
10/06/2024 78.20p 79.20p 76.88p 77.20p 921,109
07/06/2024 78.30p 80.50p 77.80p 78.30p 1,703,199
06/06/2024 80.00p 83.10p 79.70p 80.00p 1,048,461
05/06/2024 82.50p 84.10p 80.20p 80.60p 1,105,689
04/06/2024 83.30p 84.40p 82.50p 83.20p 518,168
03/06/2024 83.00p 86.03p 83.00p 84.20p 1,219,231
31/05/2024 83.00p 85.90p 82.60p 83.70p 1,484,850
30/05/2024 82.90p 85.00p 80.90p 84.30p 4,382,340
29/05/2024 85.50p 87.70p 82.60p 82.90p 667,439
28/05/2024 84.70p 87.67p 84.10p 85.50p 1,243,792
27/05/2024 85.20p 86.72p 83.40p 86.50p 734,638