UK markets close in 6 minutes

Jupiter US Smaller Companies PLC (JUS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,100.000.00 (0.00%)
As of 4:06PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20201,135.001,135.001,100.001,100.001,100.0010,490
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
24 Aug 20201,025.001,025.00996.091,025.001,025.009,265
21 Aug 20201,005.001,017.50996.091,005.001,005.0017,853
20 Aug 20201,006.001,007.001,000.001,012.501,012.5011,553
19 Aug 20201,010.001,013.98998.761,010.001,010.003,869
18 Aug 20201,005.001,009.75998.351,000.001,000.0014,036
17 Aug 20201,010.001,010.001,000.501,010.001,010.003,420
14 Aug 20201,005.001,005.751,000.001,005.001,005.0024,971
13 Aug 20201,015.001,038.701,010.001,010.001,010.0020,790
12 Aug 20201,015.001,035.001,011.251,025.001,025.0049,639
11 Aug 20201,015.001,025.00993.151,020.001,020.0039,093
10 Aug 2020990.001,010.00976.701,010.001,010.007,732
07 Aug 2020968.00990.00954.70990.00990.009,662
06 Aug 2020954.00964.00954.00964.00964.0010,954
05 Aug 2020964.00964.00952.06964.00964.002,996
04 Aug 2020947.76948.10942.08955.00955.004,705
03 Aug 2020938.00942.00914.00942.00942.0020,498
31 Jul 2020918.00932.00914.16932.00932.006,252
30 Jul 2020926.00939.52918.00934.00934.0017,290
29 Jul 2020928.35931.00928.35936.00936.005,400
28 Jul 2020950.00950.00930.00934.00934.0021,620
27 Jul 2020940.00953.52934.00934.00934.008,698
24 Jul 2020942.00955.14942.00951.00951.004,380
23 Jul 2020948.00958.00942.00954.00954.0047,975
22 Jul 2020942.00953.84940.00949.00949.0029,605
21 Jul 2020942.00948.00940.00948.00948.0033,526
20 Jul 2020940.08940.08940.02942.00942.001,736
17 Jul 2020944.00945.84932.04944.00944.004,971
16 Jul 2020932.00942.24932.00944.00944.001,471
15 Jul 2020920.00942.55902.16941.00941.0023,642
14 Jul 2020920.00922.00902.00917.00917.0013,813
13 Jul 2020928.00938.00914.14916.00916.0015,315
10 Jul 2020928.00928.00910.46925.00925.0012,455
09 Jul 2020932.00940.53916.00916.00916.006,606
08 Jul 2020946.00956.40933.44940.00940.008,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...