- Share Prices
Jupiter Fund Management PLC (JUP)
177.20p+2.70 (+1.55%)26 May 2022, 17:14
Jupiter Fund Management PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 177.10p | 177.10p | 171.70p | 174.50p | 991,911 |
May 24, 2022 | 174.40p | 175.40p | 171.50p | 173.10p | 774,567 |
May 23, 2022 | 171.90p | 174.40p | 170.80p | 174.20p | 579,375 |
May 20, 2022 | 167.60p | 172.29p | 167.60p | 169.00p | 673,085 |
May 19, 2022 | 172.30p | 172.30p | 166.10p | 167.60p | 760,899 |
May 18, 2022 | 177.20p | 177.20p | 173.00p | 173.00p | 545,294 |
May 17, 2022 | 172.70p | 177.40p | 172.50p | 175.70p | 767,638 |
May 16, 2022 | 173.90p | 174.20p | 168.80p | 172.70p | 680,649 |
May 13, 2022 | 171.60p | 171.60p | 169.00p | 170.70p | 3,053,776 |
May 12, 2022 | 166.30p | 169.70p | 164.20p | 168.60p | 804,700 |
May 11, 2022 | 172.50p | 172.50p | 166.70p | 169.60p | 1,162,828 |
May 10, 2022 | 166.10p | 172.28p | 166.10p | 170.00p | 884,328 |
May 9, 2022 | 171.30p | 172.76p | 167.42p | 167.90p | 634,615 |
May 6, 2022 | 179.00p | 179.00p | 170.80p | 172.70p | 1,221,128 |
May 5, 2022 | 179.90p | 184.00p | 176.00p | 176.00p | 6,192,100 |
May 4, 2022 | 179.20p | 180.20p | 175.20p | 177.60p | 1,852,484 |
May 3, 2022 | 178.00p | 181.00p | 176.70p | 178.00p | 1,949,875 |
Apr 29, 2022 | 182.30p | 182.30p | 176.70p | 178.20p | 812,853 |
Apr 28, 2022 | 181.30p | 181.30p | 177.90p | 177.90p | 1,212,749 |
Apr 27, 2022 | 182.20p | 186.70p | 175.00p | 179.30p | 1,972,169 |
Apr 26, 2022 | 189.30p | 192.30p | 182.90p | 185.00p | 4,511,841 |
Apr 25, 2022 | 190.40p | 195.80p | 189.45p | 194.80p | 2,590,430 |
Apr 22, 2022 | 199.10p | 204.60p | 197.20p | 197.20p | 1,174,228 |
Apr 21, 2022 | 207.80p | 207.80p | 200.60p | 203.20p | 977,687 |
Apr 20, 2022 | 202.40p | 209.40p | 202.40p | 209.40p | 1,252,830 |
Apr 19, 2022 | 209.00p | 209.80p | 206.00p | 207.40p | 901,935 |
Apr 14, 2022 | 214.00p | 214.00p | 206.20p | 209.80p | 684,090 |
Apr 13, 2022 | 210.40p | 212.00p | 206.60p | 209.40p | 708,755 |
Apr 12, 2022 | 205.20p | 213.71p | 205.20p | 212.60p | 676,345 |
Apr 11, 2022 | 205.00p | 213.20p | 205.00p | 210.40p | 854,235 |
Apr 8, 2022 | 207.00p | 212.40p | 207.00p | 211.40p | 1,377,695 |
Apr 7, 2022 | 211.40p | 211.80p | 206.60p | 209.20p | 1,610,783 |
Apr 6, 2022 | 207.80p | 213.40p | 206.60p | 207.80p | 1,189,371 |
Apr 5, 2022 | 216.20p | 216.20p | 210.20p | 210.80p | 996,537 |
Apr 4, 2022 | 212.60p | 214.60p | 208.00p | 210.40p | 1,639,067 |
Apr 1, 2022 | 208.00p | 212.20p | 206.00p | 209.20p | 1,995,714 |
Mar 31, 2022 | 211.80p | 212.00p | 205.20p | 206.60p | 1,086,001 |
Mar 30, 2022 | 212.20p | 214.00p | 206.40p | 208.40p | 1,075,673 |
Mar 29, 2022 | 209.20p | 212.20p | 204.60p | 211.80p | 2,218,841 |
Mar 28, 2022 | 199.30p | 206.95p | 199.30p | 205.00p | 1,488,857 |
Mar 25, 2022 | 209.00p | 209.00p | 203.80p | 204.80p | 551,217 |
Mar 24, 2022 | 210.20p | 210.20p | 204.20p | 204.20p | 745,435 |
Mar 23, 2022 | 209.60p | 211.60p | 204.00p | 207.80p | 1,004,248 |
Mar 22, 2022 | 211.20p | 212.40p | 206.40p | 212.40p | 1,904,428 |
Mar 21, 2022 | 210.40p | 211.20p | 205.20p | 206.60p | 783,254 |
Mar 18, 2022 | 208.40p | 212.20p | 205.60p | 208.40p | 13,383,419 |
Mar 17, 2022 | 213.80p | 216.60p | 210.40p | 213.00p | 1,504,922 |
Mar 16, 2022 | 200.80p | 212.20p | 200.80p | 210.60p | 2,021,636 |
Mar 15, 2022 | 205.00p | 205.00p | 196.60p | 199.00p | 2,042,786 |
Mar 14, 2022 | 193.60p | 202.00p | 192.00p | 200.60p | 1,459,735 |