87.40p+0.00 (+0.00%)18 Oct 2024, 16:47
Jupiter Fund Management PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Aug 29, 2024 | 82.70p | 85.80p | 82.70p | 85.80p | 975,107 |
Aug 28, 2024 | 84.00p | 85.20p | 84.00p | 84.70p | 1,078,044 |
Aug 27, 2024 | 84.00p | 86.30p | 84.00p | 85.00p | 499,350 |
Aug 23, 2024 | 86.20p | 86.20p | 84.00p | 85.00p | 516,159 |
Aug 22, 2024 | 85.40p | 86.30p | 83.70p | 84.20p | 471,202 |
Aug 21, 2024 | 84.00p | 85.50p | 84.00p | 85.40p | 869,777 |
Aug 20, 2024 | 84.40p | 85.40p | 84.00p | 84.00p | 531,138 |
Aug 19, 2024 | 81.80p | 85.10p | 81.00p | 84.20p | 503,349 |
Aug 16, 2024 | 82.20p | 84.80p | 82.20p | 82.70p | 617,651 |
Aug 15, 2024 | 85.00p | 85.27p | 81.65p | 83.60p | 688,737 |
Aug 14, 2024 | 80.00p | 84.50p | 79.34p | 83.20p | 1,776,685 |
Aug 13, 2024 | 76.70p | 79.20p | 76.70p | 78.10p | 1,423,767 |
Aug 12, 2024 | 74.60p | 78.50p | 74.60p | 77.80p | 677,925 |
Aug 9, 2024 | 73.80p | 77.10p | 73.80p | 76.20p | 1,596,007 |
Aug 8, 2024 | 77.10p | 78.00p | 74.00p | 75.40p | 1,711,928 |
Aug 7, 2024 | 77.00p | 81.40p | 77.00p | 79.00p | 1,039,788 |
Aug 6, 2024 | 79.40p | 81.90p | 78.10p | 78.50p | 1,104,660 |
Aug 5, 2024 | 82.70p | 82.70p | 76.90p | 79.60p | 2,173,771 |
Aug 2, 2024 | 87.20p | 87.20p | 82.30p | 82.70p | 1,090,125 |
Aug 1, 2024 | 89.50p | 90.00p | 84.60p | 86.20p | 1,018,253 |
Jul 31, 2024 | 88.70p | 90.80p | 87.60p | 87.70p | 718,502 |
Jul 30, 2024 | 88.50p | 91.20p | 87.60p | 87.90p | 898,445 |
Jul 29, 2024 | 89.70p | 91.30p | 87.00p | 88.00p | 854,518 |
Jul 26, 2024 | 85.00p | 91.00p | 85.00p | 88.10p | 2,066,160 |
Jul 25, 2024 | 85.00p | 85.00p | 81.30p | 82.50p | 444,173 |
Jul 24, 2024 | 85.00p | 86.10p | 83.50p | 83.50p | 401,933 |
Jul 23, 2024 | 86.50p | 86.50p | 84.20p | 84.80p | 256,082 |
Jul 22, 2024 | 84.80p | 85.90p | 83.10p | 85.00p | 389,188 |
Jul 19, 2024 | 86.30p | 87.70p | 84.30p | 84.30p | 513,280 |
Jul 18, 2024 | 86.20p | 88.50p | 84.10p | 87.00p | 580,987 |
Jul 17, 2024 | 85.00p | 86.90p | 84.60p | 84.80p | 348,249 |
Jul 16, 2024 | 87.00p | 88.90p | 85.40p | 85.40p | 523,959 |
Jul 15, 2024 | 87.00p | 90.00p | 86.70p | 88.30p | 886,558 |
Jul 12, 2024 | 85.30p | 88.60p | 85.30p | 87.90p | 755,856 |
Jul 11, 2024 | 83.50p | 88.33p | 83.00p | 87.20p | 1,492,222 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.