Jupiter UK Growth Investment Trust (JUKG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter UK Growth Investment Trust

Date Open High Low Close* Volume
11/06/2020 190.00p 191.00p 187.00p 189.00p 53313
10/06/2020 196.00p 199.50p 194.00p 199.50p 7421
09/06/2020 197.00p 201.91p 193.00p 196.00p 57019
08/06/2020 195.00p 198.50p 194.00p 198.50p 4767
05/06/2020 204.00p 204.00p 191.00p 197.00p 12020
04/06/2020 193.00p 202.00p 192.00p 195.50p 19051
03/06/2020 197.00p 199.10p 195.50p 195.50p 17820
02/06/2020 187.00p 192.00p 186.25p 191.00p 15836
01/06/2020 188.00p 188.50p 186.13p 188.50p 4240
01/06/2020 188.00p 188.50p 186.13p 188.50p 4240
29/05/2020 188.00p 191.60p 187.00p 187.50p 3584
28/05/2020 189.00p 191.30p 185.07p 190.00p 7997
27/05/2020 191.00p 191.00p 182.90p 187.50p 10990
26/05/2020 183.00p 187.00p 183.00p 187.00p 4048
25/05/2020 180.00p 188.90p 179.00p 184.50p 30318
22/05/2020 180.00p 188.90p 179.00p 184.50p 30318
21/05/2020 177.00p 184.50p 179.00p 182.00p 117373
20/05/2020 177.00p 184.50p 179.00p 184.50p 69604
19/05/2020 177.00p 184.50p 179.00p 184.50p 27231
18/05/2020 177.00p 184.50p 175.00p 184.50p 10189
15/05/2020 177.00p 180.50p 175.00p 180.50p 129
14/05/2020 177.00p 180.00p 173.00p 178.50p 265500
13/05/2020 180.00p 185.50p 178.00p 184.00p 43241
12/05/2020 181.00p 187.15p 180.00p 185.50p 32764
11/05/2020 181.00p 187.15p 180.00p 185.50p 13361
08/05/2020 181.00p 186.00p 180.00p 182.50p 8198
07/05/2020 181.00p 186.00p 180.00p 182.50p 8198
06/05/2020 180.00p 184.00p 179.00p 181.00p 24241
05/05/2020 181.00p 184.50p 180.90p 184.50p 7827
04/05/2020 181.00p 186.66p 180.00p 185.00p 861
01/05/2020 181.00p 186.75p 180.00p 184.50p 44176
30/04/2020 186.00p 186.00p 184.00p 186.00p 54771
29/04/2020 185.00p 189.00p 184.25p 186.50p 9595
28/04/2020 185.00p 185.00p 175.00p 181.00p 77030
27/04/2020 174.00p 180.00p 174.00p 179.50p 10400
24/04/2020 173.00p 176.50p 172.50p 176.50p 12572
23/04/2020 175.00p 176.50p 172.00p 176.50p 29040
22/04/2020 175.00p 176.50p 172.00p 176.50p 4388
21/04/2020 175.00p 180.33p 174.00p 176.50p 32245
20/04/2020 176.00p 179.33p 175.00p 179.00p 14221
17/04/2020 177.00p 181.18p 176.00p 177.50p 20567
16/04/2020 175.00p 181.82p 165.47p 174.50p 74288
15/04/2020 174.00p 182.82p 173.50p 173.50p 11751
14/04/2020 179.00p 183.35p 166.95p 180.50p 13462
09/04/2020 179.00p 182.00p 176.70p 177.50p 20776
08/04/2020 170.00p 177.60p 166.08p 170.00p 8905
07/04/2020 170.00p 178.70p 166.00p 170.00p 55208
06/04/2020 159.00p 165.92p 156.12p 162.00p 71989
03/04/2020 162.00p 162.00p 154.00p 157.00p 22932
02/04/2020 162.00p 164.50p 155.00p 162.50p 23238
01/04/2020 164.00p 171.00p 160.00p 165.50p 15552
31/03/2020 171.00p 171.00p 161.00p 168.00p 32575
30/03/2020 160.00p 166.30p 156.00p 159.50p 50310
27/03/2020 170.00p 178.10p 162.00p 165.50p 16605
26/03/2020 165.00p 175.00p 161.50p 175.00p 15604
25/03/2020 163.00p 172.00p 160.00p 164.00p 37957
24/03/2020 152.00p 160.00p 154.00p 158.00p 20412
23/03/2020 152.00p 154.50p 148.00p 154.50p 12404
20/03/2020 157.00p 165.00p 162.00p 165.00p 5282
19/03/2020 157.00p 162.00p 155.00p 162.00p 7742
18/03/2020 170.00p 170.00p 150.00p 159.50p 50047
17/03/2020 174.00p 187.81p 171.00p 181.00p 12325
16/03/2020 188.00p 190.37p 175.00p 182.00p 7997
13/03/2020 204.00p 212.98p 200.00p 208.00p 7374
12/03/2020 224.00p 228.00p 202.00p 209.00p 3035
11/03/2020 228.00p 234.10p 224.00p 228.00p 4177
10/03/2020 236.00p 236.00p 228.80p 232.00p 3249
09/03/2020 236.00p 236.00p 226.00p 230.00p 10134
06/03/2020 256.00p 256.00p 243.00p 248.00p 23768
05/03/2020 268.00p 264.68p 254.60p 258.00p 4811
04/03/2020 268.00p 270.55p 260.08p 263.00p 6688
03/03/2020 268.00p 280.00p 269.92p 270.00p 4567
02/03/2020 268.00p 286.00p 267.33p 275.00p 29036
28/02/2020 250.00p 258.08p 248.12p 254.00p 21120
27/02/2020 272.00p 285.00p 272.00p 272.00p 7497
26/02/2020 290.00p 290.00p 286.00p 287.00p 2301
25/02/2020 292.00p 300.56p 292.00p 297.00p 26412
24/02/2020 300.00p 300.30p 292.00p 296.00p 22650
21/02/2020 308.00p 307.20p 300.40p 305.00p 1430
20/02/2020 308.00p 308.00p 300.40p 303.00p 891
19/02/2020 298.00p 308.56p 297.94p 303.00p 15195
18/02/2020 308.00p 308.00p 300.92p 304.00p 3922
17/02/2020 304.00p 305.00p 298.66p 305.00p 6018
14/02/2020 300.00p 302.20p 298.66p 301.00p 29733
13/02/2020 296.00p 301.60p 296.66p 299.00p 1306
12/02/2020 296.00p 302.20p 295.00p 301.00p 7446
11/02/2020 296.00p 301.00p 295.00p 299.00p 2156
10/02/2020 296.00p 301.10p 295.00p 299.00p 5712
07/02/2020 296.00p 301.00p 295.25p 300.00p 1600
06/02/2020 296.00p 300.00p 295.30p 300.00p 20419
05/02/2020 302.00p 300.00p 295.20p 300.00p 1767
04/02/2020 302.00p 302.40p 295.32p 300.00p 3845
03/02/2020 302.00p 297.00p 290.00p 296.00p 21304
31/01/2020 302.00p 297.00p 294.00p 295.00p 22496
30/01/2020 302.00p 302.00p 294.80p 298.00p 5213
29/01/2020 298.00p 302.20p 298.00p 301.00p 25849
28/01/2020 296.00p 298.00p 298.00p 298.00p 12220
27/01/2020 296.00p 302.00p 294.00p 298.00p 12357
24/01/2020 300.00p 308.00p 298.00p 304.00p 26709
23/01/2020 304.00p 304.90p 298.13p 303.00p 27016
22/01/2020 304.00p 304.00p 296.13p 303.00p 3363
21/01/2020 306.00p 301.00p 296.15p 301.00p 173
20/01/2020 306.00p 305.00p 303.00p 303.00p 3306
17/01/2020 306.00p 306.00p 298.13p 303.00p 3350
16/01/2020 308.00p 308.00p 298.00p 303.00p 3848
15/01/2020 308.00p 308.00p 303.00p 303.00p 1453
14/01/2020 306.00p 306.00p 298.10p 301.00p 6789
13/01/2020 306.00p 306.00p 298.08p 301.00p 20553
10/01/2020 306.00p 306.00p 300.00p 303.00p 101355
09/01/2020 306.00p 306.00p 300.00p 303.00p 38524
08/01/2020 302.00p 305.00p 300.00p 305.00p 13102
07/01/2020 294.00p 300.10p 294.00p 297.00p 14831
06/01/2020 294.00p 294.00p 293.00p 294.00p 7763
03/01/2020 298.00p 307.00p 299.20p 303.00p 2097
02/01/2020 298.00p 307.00p 299.20p 303.00p 429
31/12/2019 298.00p 307.00p 298.96p 302.00p 2982
30/12/2019 298.00p 307.00p 298.00p 303.00p 11352
27/12/2019 300.00p 303.00p 297.00p 303.00p 6354
24/12/2019 302.00p 305.00p 301.00p 301.00p 171
23/12/2019 302.00p 301.00p 298.88p 301.00p 1000
20/12/2019 302.00p 301.00p 297.10p 301.00p 325
19/12/2019 302.00p 301.00p 297.00p 301.00p 2000
18/12/2019 302.00p 305.50p 297.00p 301.00p 4641
17/12/2019 280.00p 295.00p 295.00p 295.00p 5119
16/12/2019 280.00p 299.60p 291.25p 296.00p 803
13/12/2019 280.00p 294.00p 289.60p 290.00p 7438
12/12/2019 280.00p 281.00p 276.20p 281.00p 29614
11/12/2019 280.00p 284.50p 276.50p 281.00p 47469
10/12/2019 280.00p 281.00p 277.70p 281.00p 10
09/12/2019 280.00p 285.50p 276.00p 281.00p 11186
06/12/2019 280.00p 279.00p 274.50p 279.00p 5771
05/12/2019 280.00p 282.50p 274.50p 279.00p 7655
04/12/2019 280.00p 279.00p 274.50p 279.00p 4570
03/12/2019 280.00p 281.00p 276.50p 281.00p 55402
02/12/2019 280.00p 281.00p 280.75p 281.00p 3072
29/11/2019 280.00p 283.00p 280.00p 283.00p 660
28/11/2019 272.00p 283.00p 274.00p 279.00p 5998
27/11/2019 272.00p 279.00p 275.25p 279.00p 1120
26/11/2019 272.00p 277.00p 271.70p 277.00p 8317
25/11/2019 272.00p 277.00p 272.80p 276.00p 6775
22/11/2019 272.00p 277.00p 273.30p 276.00p 5753
21/11/2019 272.00p 273.36p 268.13p 272.00p 3661
20/11/2019 276.00p 276.00p 272.13p 276.00p 17056
19/11/2019 276.00p 276.00p 272.13p 276.00p 5654
18/11/2019 276.00p 276.00p 272.13p 276.00p 22106
15/11/2019 276.00p 276.00p 272.00p 276.00p 4165
14/11/2019 276.00p 276.00p 272.13p 276.00p 1296
13/11/2019 276.00p 276.00p 272.13p 276.00p 11255
12/11/2019 276.00p 276.00p 276.00p 276.00p 328
11/11/2019 276.00p 279.60p 272.13p 276.00p 28228
08/11/2019 272.13p 276.00p 272.13p 276.00p 27178
07/11/2019 272.13p 276.00p 272.13p 276.00p 771
06/11/2019 276.00p 276.00p 273.36p 276.00p 985
05/11/2019 271.83p 276.00p 271.83p 276.00p 19917
04/11/2019 268.00p 273.00p 268.00p 273.00p 166000
01/11/2019 269.47p 272.00p 269.47p 272.00p 2376
31/10/2019 275.20p 275.20p 272.00p 272.00p 2431
30/10/2019 273.40p 273.40p 271.00p 271.00p 2950
29/10/2019 268.00p 275.20p 268.00p 272.00p 3181
28/10/2019 269.02p 271.00p 269.02p 271.00p 10110
25/10/2019 273.00p 269.00p 268.00p 268.00p 5345
24/10/2019 273.00p 269.00p 269.00p 269.00p 0
23/10/2019 273.00p 269.00p 269.00p 269.00p 0
22/10/2019 273.00p 269.00p 269.00p 269.00p 0
21/10/2019 273.00p 273.00p 265.70p 269.00p 5491
18/10/2019 265.00p 269.90p 265.00p 269.00p 8018
17/10/2019 269.90p 269.90p 269.00p 269.00p 111
16/10/2019 277.54p 278.67p 277.54p 278.00p 3625
15/10/2019 274.00p 278.00p 272.00p 278.00p 36386
14/10/2019 274.00p 279.90p 272.00p 272.00p 12483
11/10/2019 276.00p 277.08p 264.60p 275.00p 11036
10/10/2019 273.38p 273.38p 264.40p 268.00p 5396
09/10/2019 260.40p 269.52p 260.40p 266.00p 2678
08/10/2019 270.00p 270.00p 264.30p 265.00p 20648
07/10/2019 264.40p 269.64p 264.30p 267.00p 5573
04/10/2019 266.00p 269.64p 266.00p 268.00p 4155
03/10/2019 262.40p 269.80p 262.40p 268.00p 17551
02/10/2019 270.00p 271.00p 270.00p 271.00p 1691
01/10/2019 270.40p 275.00p 270.40p 275.00p 3316
30/09/2019 278.00p 278.00p 270.40p 274.00p 21623
27/09/2019 274.00p 274.00p 270.40p 274.00p 3286
26/09/2019 274.00p 274.00p 273.00p 273.00p 585
25/09/2019 274.00p 274.24p 269.43p 273.00p 21660
24/09/2019 276.20p 277.00p 276.00p 276.00p 0
23/09/2019 276.20p 277.00p 276.00p 277.00p 14536
20/09/2019 270.00p 278.00p 277.00p 278.00p 5711
19/09/2019 270.00p 277.00p 270.00p 277.00p 6858
18/09/2019 272.00p 277.00p 272.00p 276.00p 4653
17/09/2019 272.00p 279.00p 272.00p 279.00p 10036
16/09/2019 284.00p 284.00p 282.10p 284.00p 5365
13/09/2019 282.00p 283.00p 280.20p 283.00p 21203
12/09/2019 280.00p 282.00p 274.30p 282.00p 5340
11/09/2019 276.00p 278.00p 274.30p 278.00p 8565
10/09/2019 274.30p 276.00p 274.00p 276.00p 21540
09/09/2019 274.30p 277.24p 274.20p 276.00p 5617
06/09/2019 274.00p 276.00p 274.00p 276.00p 25000
05/09/2019 274.00p 276.00p 274.00p 276.00p 3598
04/09/2019 268.00p 276.00p 266.00p 276.00p 225208
03/09/2019 270.00p 270.90p 268.00p 269.00p 9854
02/09/2019 272.00p 274.00p 273.00p 273.00p 10625

*Close Price adjusted for both dividends and splits