78.50p+0.00 (+0.00%)08 Nov 2024, 16:35
Jupiter Fund Management PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 7, 2024 | 78.80p | 78.80p | 75.90p | 78.50p | 676,466 |
Nov 6, 2024 | 80.10p | 80.60p | 76.10p | 77.00p | 944,808 |
Nov 5, 2024 | 78.70p | 79.60p | 78.20p | 78.20p | 783,902 |
Nov 4, 2024 | 78.80p | 81.10p | 78.80p | 79.70p | 450,459 |
Nov 1, 2024 | 82.40p | 82.40p | 80.10p | 80.10p | 389,714 |
Oct 31, 2024 | 82.70p | 82.70p | 79.90p | 80.50p | 997,955 |
Oct 30, 2024 | 80.00p | 84.50p | 80.00p | 82.10p | 4,207,757 |
Oct 29, 2024 | 81.50p | 81.90p | 80.10p | 80.70p | 546,423 |
Oct 28, 2024 | 80.30p | 81.70p | 78.50p | 81.40p | 519,968 |
Oct 25, 2024 | 81.10p | 82.10p | 79.60p | 80.10p | 1,934,642 |
Oct 24, 2024 | 83.90p | 84.20p | 81.30p | 81.30p | 739,442 |
Oct 23, 2024 | 85.80p | 86.50p | 83.60p | 83.60p | 1,248,573 |
Oct 22, 2024 | 87.90p | 87.90p | 83.50p | 86.00p | 2,621,770 |
Oct 21, 2024 | 86.00p | 88.60p | 85.80p | 86.00p | 1,607,854 |
Oct 18, 2024 | 86.00p | 88.90p | 86.00p | 87.40p | 500,962 |
Oct 17, 2024 | 88.10p | 88.80p | 86.00p | 87.40p | 1,696,174 |
Oct 16, 2024 | 86.67p | 87.80p | 86.40p | 87.30p | 547,324 |
Oct 15, 2024 | 85.00p | 87.10p | 85.00p | 86.50p | 928,517 |
Oct 14, 2024 | 86.00p | 86.30p | 83.70p | 85.30p | 3,541,247 |
Oct 11, 2024 | 86.50p | 87.80p | 85.80p | 86.00p | 2,565,512 |
Oct 10, 2024 | 86.50p | 88.80p | 86.50p | 87.60p | 654,146 |
Oct 9, 2024 | 86.00p | 88.22p | 86.00p | 87.90p | 572,261 |
Oct 8, 2024 | 86.00p | 87.50p | 85.97p | 86.20p | 857,033 |
Oct 7, 2024 | 86.00p | 88.20p | 85.98p | 87.40p | 761,658 |
Oct 4, 2024 | 86.00p | 88.70p | 86.00p | 87.50p | 689,557 |
Oct 3, 2024 | 86.00p | 86.80p | 85.40p | 86.20p | 874,599 |
Oct 2, 2024 | 87.00p | 87.20p | 85.30p | 86.10p | 1,105,680 |
Oct 1, 2024 | 86.40p | 87.60p | 85.00p | 86.50p | 627,586 |
Sep 30, 2024 | 89.00p | 89.00p | 86.00p | 86.70p | 517,360 |
Sep 27, 2024 | 88.00p | 89.00p | 87.00p | 88.70p | 621,875 |
Sep 26, 2024 | 88.00p | 88.00p | 86.00p | 87.80p | 387,729 |
Sep 25, 2024 | 84.00p | 87.50p | 84.00p | 86.60p | 428,195 |
Sep 24, 2024 | 86.10p | 86.90p | 85.00p | 86.00p | 801,260 |
Sep 23, 2024 | 85.00p | 87.03p | 84.60p | 86.50p | 312,768 |
Sep 20, 2024 | 86.00p | 88.80p | 84.94p | 86.30p | 1,813,075 |
Sep 19, 2024 | 83.80p | 87.60p | 82.50p | 87.60p | 807,842 |
Sep 18, 2024 | 81.50p | 83.60p | 81.50p | 82.80p | 444,727 |
Sep 17, 2024 | 81.50p | 83.80p | 81.50p | 83.50p | 630,835 |
Sep 16, 2024 | 81.30p | 83.00p | 80.30p | 82.70p | 516,456 |
Sep 13, 2024 | 80.50p | 82.70p | 80.50p | 81.70p | 564,103 |
Sep 12, 2024 | 80.00p | 82.90p | 80.00p | 81.50p | 546,587 |
Sep 11, 2024 | 80.00p | 82.00p | 80.00p | 80.40p | 569,554 |
Sep 10, 2024 | 81.10p | 83.20p | 80.10p | 81.00p | 725,429 |
Sep 9, 2024 | 80.00p | 83.02p | 80.00p | 82.30p | 428,449 |
Sep 6, 2024 | 85.20p | 85.20p | 81.70p | 81.70p | 761,812 |
Sep 5, 2024 | 82.90p | 85.30p | 82.00p | 83.20p | 383,276 |
Sep 4, 2024 | 83.50p | 84.60p | 81.28p | 83.30p | 1,172,437 |
Sep 3, 2024 | 87.00p | 87.00p | 83.70p | 84.00p | 845,394 |
Sep 2, 2024 | 85.80p | 86.80p | 85.10p | 85.90p | 801,706 |
Aug 30, 2024 | 83.90p | 87.00p | 83.90p | 85.40p | 1,677,678 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 57.85 | 16.07 |
Wizz Air Holdings PLC | 1,517.00 | 10.25 |
International Consolidated Airlines Group S.A. | 234.50 | 7.18 |
Endeavour Mining PLC | 1,669.00 | 4.25 |
Lancashire Holdings Limited | 682.00 | 3.49 |
Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 738.00 | -15.51 |
Mitie Group PLC | 107.20 | -10.07 |
Serco Group PLC | 160.00 | -9.81 |
Mitchells & Butlers PLC | 233.00 | -7.72 |
Burberry Group PLC | 804.80 | -7.56 |
Antofagasta PLC | 1,689.00 | -6.61 |
Risers/fallers data from previous trading day.