UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20211,280.001,300.001,260.001,272.501,272.5016,775
14 Jan 20211,282.741,295.351,280.751,290.001,290.0011,871
13 Jan 20211,290.001,290.431,282.701,290.001,290.003,690
12 Jan 20211,291.001,291.001,282.551,282.501,282.5012,602
11 Jan 20211,291.251,294.251,282.551,285.001,285.0011,347
08 Jan 20211,295.001,295.001,282.551,282.501,282.508,800
07 Jan 20211,250.001,287.501,233.001,275.001,275.004,890
06 Jan 20211,210.001,239.951,181.501,235.001,235.0024,955
05 Jan 20211,181.561,198.751,181.561,187.501,187.503,702
04 Jan 20211,205.001,208.751,180.001,180.001,180.0010,639
31 Dec 20201,203.501,203.501,176.801,192.501,192.503,082
30 Dec 20201,185.001,200.001,180.001,190.001,190.008,497
29 Dec 20201,215.001,215.001,170.001,175.001,175.0022,065
24 Dec 20201,195.001,197.431,175.601,175.001,175.005,096
23 Dec 20201,170.001,182.501,165.001,180.001,180.0032,350
22 Dec 20201,175.001,185.001,155.561,180.001,180.0016,667
21 Dec 20201,165.001,172.251,135.001,175.001,175.0013,947
18 Dec 20201,170.001,175.001,148.051,170.001,170.0041,616
17 Dec 20201,155.001,162.501,145.001,152.501,152.5013,919
16 Dec 20201,155.001,166.251,150.001,155.001,155.0017,774
15 Dec 20201,150.001,160.001,140.001,152.501,152.5018,070
14 Dec 20201,150.001,155.001,130.001,150.001,150.0055,845
11 Dec 20201,155.001,165.001,142.881,155.001,155.0047,497
10 Dec 20201,155.001,170.001,134.901,170.001,170.0018,323
09 Dec 20201,135.001,155.001,120.151,145.001,145.0088,793
08 Dec 20201,110.001,120.001,109.531,110.001,110.0019,847
07 Dec 20201,110.001,135.151,103.651,117.501,117.5015,953
04 Dec 20201,085.001,098.001,085.001,085.001,085.0038,551
03 Dec 20201,080.001,084.901,070.001,075.001,075.007,914
02 Dec 20201,085.001,090.001,080.001,080.001,080.0013,058
01 Dec 20201,242.411,242.411,242.411,242.411,242.41-
30 Nov 20201,080.001,082.501,060.001,060.001,060.0038,053
27 Nov 20201,095.001,100.001,075.001,100.001,100.0053,676
26 Nov 20201,105.001,119.001,095.001,095.001,095.004,141
25 Nov 20201,135.001,135.001,100.001,107.501,107.5010,543
24 Nov 20201,120.001,121.101,100.001,100.001,100.009,020
23 Nov 20201,105.001,105.001,095.001,102.501,102.5026,602
20 Nov 20201,105.001,105.001,086.001,097.501,097.5017,387
19 Nov 20201,080.001,097.751,072.751,085.001,085.0021,016
18 Nov 20201,100.001,103.551,085.001,095.001,095.006,195
17 Nov 20201,090.001,104.701,062.971,070.001,070.0024,966
16 Nov 20201,090.001,096.101,085.191,095.001,095.0018,363
13 Nov 20201,080.001,088.381,075.001,077.501,077.5016,163
12 Nov 20201,075.001,092.001,075.001,080.001,080.0011,987
11 Nov 20201,080.001,085.001,060.351,075.001,075.0036,721
10 Nov 20201,065.001,079.801,055.001,075.001,075.0011,308
09 Nov 20201,040.001,100.001,026.001,072.501,072.5049,725
06 Nov 20201,025.001,030.001,020.001,030.001,030.0011,255
05 Nov 20201,030.001,040.001,025.001,030.001,030.0012,572
04 Nov 20201,020.001,026.801,015.001,030.001,030.0015,523
03 Nov 20201,000.001,015.00981.781,010.001,010.0034,034
02 Nov 2020990.00990.00976.14990.00990.009,447
30 Oct 2020982.00989.20976.00980.00980.004,001
29 Oct 2020996.001,004.40988.00989.00989.0020,759
28 Oct 20201,000.001,006.50994.00997.00997.008,958
27 Oct 20201,005.001,010.001,000.001,010.001,010.001,007
26 Oct 20201,007.501,007.501,007.501,007.501,007.50-
23 Oct 20201,010.001,010.00996.001,007.501,007.508,878
22 Oct 20201,000.001,000.00994.00998.00998.008,914
21 Oct 20201,020.001,026.001,001.971,002.501,002.508,017
20 Oct 20201,025.001,034.001,015.001,020.001,020.0020,572
19 Oct 20201,030.001,031.901,021.501,030.001,030.0010,276
16 Oct 20201,021.501,021.501,021.321,027.501,027.501,268
15 Oct 20201,025.001,032.401,020.001,022.501,022.505,654
14 Oct 20201,030.001,032.401,026.201,030.001,030.0037,558
13 Oct 20201,030.001,030.001,021.971,025.001,025.0020,070
12 Oct 20201,020.001,025.001,005.001,022.501,022.5013,323
09 Oct 20201,000.001,020.00995.001,020.001,020.0014,838
08 Oct 2020995.651,005.00995.611,005.001,005.0025,792
07 Oct 2020988.851,002.48988.85999.50999.502,751
06 Oct 2020990.001,000.00976.00999.50999.5016,124
05 Oct 2020978.00984.00966.00987.00987.0033,225
02 Oct 2020964.00972.06958.00973.00973.004,944
01 Oct 2020970.00973.52970.00976.00976.0015,481
30 Sep 2020952.00978.00944.00978.00978.0032,705
29 Sep 2020966.00966.00948.00963.00963.0033,125
28 Sep 2020954.00970.00943.23970.00970.0029,314
25 Sep 2020940.00954.00932.02946.00946.0029,931
24 Sep 2020954.00954.00931.26942.00942.0037,988
23 Sep 2020966.00970.00960.00965.00965.0032,208
22 Sep 2020956.00956.06946.56956.00956.0020,565
21 Sep 20201,000.001,000.00943.90952.00952.0012,281
18 Sep 2020982.00982.00978.00978.00978.0020,378
17 Sep 2020984.00990.62976.00980.00980.003,122
16 Sep 2020986.00992.59984.00984.00984.007,524
15 Sep 2020997.98997.98985.00993.00993.006,319
14 Sep 2020996.421,001.90980.00986.00986.002,685
11 Sep 2020980.00991.84974.00982.00982.0015,143
10 Sep 2020982.00990.00970.00986.00986.0021,144
09 Sep 2020960.00974.00960.00974.00974.0016,020
08 Sep 2020968.00974.50958.00963.00963.0029,022
07 Sep 2020970.00975.00964.00972.00972.0013,087
04 Sep 2020984.00986.00958.00961.00961.0014,335
03 Sep 2020988.00991.00970.19973.00973.00217,605
02 Sep 2020988.00988.00975.00982.00982.00148,209
01 Sep 2020988.00988.28970.00970.00970.00114,130
28 Aug 2020994.00996.00988.00988.00988.0030,893
27 Aug 2020994.00996.00990.00996.00996.0012,882
26 Aug 2020996.001,010.50994.00994.00994.0014,227
25 Aug 20201,010.001,011.00990.00996.00996.0012,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...