Jupiter US Smaller Companies PLC (JUS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,272.50-17.50 (-1.36%)
At close: 4:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jan 2021 | 1,280.00 | 1,300.00 | 1,260.00 | 1,272.50 | 1,272.50 | 16,775 |
| 14 Jan 2021 | 1,282.74 | 1,295.35 | 1,280.75 | 1,290.00 | 1,290.00 | 11,871 |
| 13 Jan 2021 | 1,290.00 | 1,290.43 | 1,282.70 | 1,290.00 | 1,290.00 | 3,690 |
| 12 Jan 2021 | 1,291.00 | 1,291.00 | 1,282.55 | 1,282.50 | 1,282.50 | 12,602 |
| 11 Jan 2021 | 1,291.25 | 1,294.25 | 1,282.55 | 1,285.00 | 1,285.00 | 11,347 |
| 08 Jan 2021 | 1,295.00 | 1,295.00 | 1,282.55 | 1,282.50 | 1,282.50 | 8,800 |
| 07 Jan 2021 | 1,250.00 | 1,287.50 | 1,233.00 | 1,275.00 | 1,275.00 | 4,890 |
| 06 Jan 2021 | 1,210.00 | 1,239.95 | 1,181.50 | 1,235.00 | 1,235.00 | 24,955 |
| 05 Jan 2021 | 1,181.56 | 1,198.75 | 1,181.56 | 1,187.50 | 1,187.50 | 3,702 |
| 04 Jan 2021 | 1,205.00 | 1,208.75 | 1,180.00 | 1,180.00 | 1,180.00 | 10,639 |
| 31 Dec 2020 | 1,203.50 | 1,203.50 | 1,176.80 | 1,192.50 | 1,192.50 | 3,082 |
| 30 Dec 2020 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 8,497 |
| 29 Dec 2020 | 1,215.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 22,065 |
| 24 Dec 2020 | 1,195.00 | 1,197.43 | 1,175.60 | 1,175.00 | 1,175.00 | 5,096 |
| 23 Dec 2020 | 1,170.00 | 1,182.50 | 1,165.00 | 1,180.00 | 1,180.00 | 32,350 |
| 22 Dec 2020 | 1,175.00 | 1,185.00 | 1,155.56 | 1,180.00 | 1,180.00 | 16,667 |
| 21 Dec 2020 | 1,165.00 | 1,172.25 | 1,135.00 | 1,175.00 | 1,175.00 | 13,947 |
| 18 Dec 2020 | 1,170.00 | 1,175.00 | 1,148.05 | 1,170.00 | 1,170.00 | 41,616 |
| 17 Dec 2020 | 1,155.00 | 1,162.50 | 1,145.00 | 1,152.50 | 1,152.50 | 13,919 |
| 16 Dec 2020 | 1,155.00 | 1,166.25 | 1,150.00 | 1,155.00 | 1,155.00 | 17,774 |
| 15 Dec 2020 | 1,150.00 | 1,160.00 | 1,140.00 | 1,152.50 | 1,152.50 | 18,070 |
| 14 Dec 2020 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 1,150.00 | 55,845 |
| 11 Dec 2020 | 1,155.00 | 1,165.00 | 1,142.88 | 1,155.00 | 1,155.00 | 47,497 |
| 10 Dec 2020 | 1,155.00 | 1,170.00 | 1,134.90 | 1,170.00 | 1,170.00 | 18,323 |
| 09 Dec 2020 | 1,135.00 | 1,155.00 | 1,120.15 | 1,145.00 | 1,145.00 | 88,793 |
| 08 Dec 2020 | 1,110.00 | 1,120.00 | 1,109.53 | 1,110.00 | 1,110.00 | 19,847 |
| 07 Dec 2020 | 1,110.00 | 1,135.15 | 1,103.65 | 1,117.50 | 1,117.50 | 15,953 |
| 04 Dec 2020 | 1,085.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | 38,551 |
| 03 Dec 2020 | 1,080.00 | 1,084.90 | 1,070.00 | 1,075.00 | 1,075.00 | 7,914 |
| 02 Dec 2020 | 1,085.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 13,058 |
| 01 Dec 2020 | 1,242.41 | 1,242.41 | 1,242.41 | 1,242.41 | 1,242.41 | - |
| 30 Nov 2020 | 1,080.00 | 1,082.50 | 1,060.00 | 1,060.00 | 1,060.00 | 38,053 |
| 27 Nov 2020 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 53,676 |
| 26 Nov 2020 | 1,105.00 | 1,119.00 | 1,095.00 | 1,095.00 | 1,095.00 | 4,141 |
| 25 Nov 2020 | 1,135.00 | 1,135.00 | 1,100.00 | 1,107.50 | 1,107.50 | 10,543 |
| 24 Nov 2020 | 1,120.00 | 1,121.10 | 1,100.00 | 1,100.00 | 1,100.00 | 9,020 |
| 23 Nov 2020 | 1,105.00 | 1,105.00 | 1,095.00 | 1,102.50 | 1,102.50 | 26,602 |
| 20 Nov 2020 | 1,105.00 | 1,105.00 | 1,086.00 | 1,097.50 | 1,097.50 | 17,387 |
| 19 Nov 2020 | 1,080.00 | 1,097.75 | 1,072.75 | 1,085.00 | 1,085.00 | 21,016 |
| 18 Nov 2020 | 1,100.00 | 1,103.55 | 1,085.00 | 1,095.00 | 1,095.00 | 6,195 |
| 17 Nov 2020 | 1,090.00 | 1,104.70 | 1,062.97 | 1,070.00 | 1,070.00 | 24,966 |
| 16 Nov 2020 | 1,090.00 | 1,096.10 | 1,085.19 | 1,095.00 | 1,095.00 | 18,363 |
| 13 Nov 2020 | 1,080.00 | 1,088.38 | 1,075.00 | 1,077.50 | 1,077.50 | 16,163 |
| 12 Nov 2020 | 1,075.00 | 1,092.00 | 1,075.00 | 1,080.00 | 1,080.00 | 11,987 |
| 11 Nov 2020 | 1,080.00 | 1,085.00 | 1,060.35 | 1,075.00 | 1,075.00 | 36,721 |
| 10 Nov 2020 | 1,065.00 | 1,079.80 | 1,055.00 | 1,075.00 | 1,075.00 | 11,308 |
| 09 Nov 2020 | 1,040.00 | 1,100.00 | 1,026.00 | 1,072.50 | 1,072.50 | 49,725 |
| 06 Nov 2020 | 1,025.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 11,255 |
| 05 Nov 2020 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | 12,572 |
| 04 Nov 2020 | 1,020.00 | 1,026.80 | 1,015.00 | 1,030.00 | 1,030.00 | 15,523 |
| 03 Nov 2020 | 1,000.00 | 1,015.00 | 981.78 | 1,010.00 | 1,010.00 | 34,034 |
| 02 Nov 2020 | 990.00 | 990.00 | 976.14 | 990.00 | 990.00 | 9,447 |
| 30 Oct 2020 | 982.00 | 989.20 | 976.00 | 980.00 | 980.00 | 4,001 |
| 29 Oct 2020 | 996.00 | 1,004.40 | 988.00 | 989.00 | 989.00 | 20,759 |
| 28 Oct 2020 | 1,000.00 | 1,006.50 | 994.00 | 997.00 | 997.00 | 8,958 |
| 27 Oct 2020 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,007 |
| 26 Oct 2020 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | - |
| 23 Oct 2020 | 1,010.00 | 1,010.00 | 996.00 | 1,007.50 | 1,007.50 | 8,878 |
| 22 Oct 2020 | 1,000.00 | 1,000.00 | 994.00 | 998.00 | 998.00 | 8,914 |
| 21 Oct 2020 | 1,020.00 | 1,026.00 | 1,001.97 | 1,002.50 | 1,002.50 | 8,017 |
| 20 Oct 2020 | 1,025.00 | 1,034.00 | 1,015.00 | 1,020.00 | 1,020.00 | 20,572 |
| 19 Oct 2020 | 1,030.00 | 1,031.90 | 1,021.50 | 1,030.00 | 1,030.00 | 10,276 |
| 16 Oct 2020 | 1,021.50 | 1,021.50 | 1,021.32 | 1,027.50 | 1,027.50 | 1,268 |
| 15 Oct 2020 | 1,025.00 | 1,032.40 | 1,020.00 | 1,022.50 | 1,022.50 | 5,654 |
| 14 Oct 2020 | 1,030.00 | 1,032.40 | 1,026.20 | 1,030.00 | 1,030.00 | 37,558 |
| 13 Oct 2020 | 1,030.00 | 1,030.00 | 1,021.97 | 1,025.00 | 1,025.00 | 20,070 |
| 12 Oct 2020 | 1,020.00 | 1,025.00 | 1,005.00 | 1,022.50 | 1,022.50 | 13,323 |
| 09 Oct 2020 | 1,000.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | 14,838 |
| 08 Oct 2020 | 995.65 | 1,005.00 | 995.61 | 1,005.00 | 1,005.00 | 25,792 |
| 07 Oct 2020 | 988.85 | 1,002.48 | 988.85 | 999.50 | 999.50 | 2,751 |
| 06 Oct 2020 | 990.00 | 1,000.00 | 976.00 | 999.50 | 999.50 | 16,124 |
| 05 Oct 2020 | 978.00 | 984.00 | 966.00 | 987.00 | 987.00 | 33,225 |
| 02 Oct 2020 | 964.00 | 972.06 | 958.00 | 973.00 | 973.00 | 4,944 |
| 01 Oct 2020 | 970.00 | 973.52 | 970.00 | 976.00 | 976.00 | 15,481 |
| 30 Sep 2020 | 952.00 | 978.00 | 944.00 | 978.00 | 978.00 | 32,705 |
| 29 Sep 2020 | 966.00 | 966.00 | 948.00 | 963.00 | 963.00 | 33,125 |
| 28 Sep 2020 | 954.00 | 970.00 | 943.23 | 970.00 | 970.00 | 29,314 |
| 25 Sep 2020 | 940.00 | 954.00 | 932.02 | 946.00 | 946.00 | 29,931 |
| 24 Sep 2020 | 954.00 | 954.00 | 931.26 | 942.00 | 942.00 | 37,988 |
| 23 Sep 2020 | 966.00 | 970.00 | 960.00 | 965.00 | 965.00 | 32,208 |
| 22 Sep 2020 | 956.00 | 956.06 | 946.56 | 956.00 | 956.00 | 20,565 |
| 21 Sep 2020 | 1,000.00 | 1,000.00 | 943.90 | 952.00 | 952.00 | 12,281 |
| 18 Sep 2020 | 982.00 | 982.00 | 978.00 | 978.00 | 978.00 | 20,378 |
| 17 Sep 2020 | 984.00 | 990.62 | 976.00 | 980.00 | 980.00 | 3,122 |
| 16 Sep 2020 | 986.00 | 992.59 | 984.00 | 984.00 | 984.00 | 7,524 |
| 15 Sep 2020 | 997.98 | 997.98 | 985.00 | 993.00 | 993.00 | 6,319 |
| 14 Sep 2020 | 996.42 | 1,001.90 | 980.00 | 986.00 | 986.00 | 2,685 |
| 11 Sep 2020 | 980.00 | 991.84 | 974.00 | 982.00 | 982.00 | 15,143 |
| 10 Sep 2020 | 982.00 | 990.00 | 970.00 | 986.00 | 986.00 | 21,144 |
| 09 Sep 2020 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | 16,020 |
| 08 Sep 2020 | 968.00 | 974.50 | 958.00 | 963.00 | 963.00 | 29,022 |
| 07 Sep 2020 | 970.00 | 975.00 | 964.00 | 972.00 | 972.00 | 13,087 |
| 04 Sep 2020 | 984.00 | 986.00 | 958.00 | 961.00 | 961.00 | 14,335 |
| 03 Sep 2020 | 988.00 | 991.00 | 970.19 | 973.00 | 973.00 | 217,605 |
| 02 Sep 2020 | 988.00 | 988.00 | 975.00 | 982.00 | 982.00 | 148,209 |
| 01 Sep 2020 | 988.00 | 988.28 | 970.00 | 970.00 | 970.00 | 114,130 |
| 28 Aug 2020 | 994.00 | 996.00 | 988.00 | 988.00 | 988.00 | 30,893 |
| 27 Aug 2020 | 994.00 | 996.00 | 990.00 | 996.00 | 996.00 | 12,882 |
| 26 Aug 2020 | 996.00 | 1,010.50 | 994.00 | 994.00 | 994.00 | 14,227 |
| 25 Aug 2020 | 1,010.00 | 1,011.00 | 990.00 | 996.00 | 996.00 | 12,730 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
