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
30/08/2019 272.00p 275.00p 272.00p 274.00p 15959
29/08/2019 272.00p 274.00p 272.00p 274.00p 24000
28/08/2019 276.00p 276.00p 272.00p 274.00p 17382
27/08/2019 270.00p 274.00p 273.00p 274.00p 0
23/08/2019 270.00p 273.00p 268.71p 273.00p 12506
22/08/2019 270.00p 273.00p 270.00p 273.00p 24453
21/08/2019 274.50p 274.50p 273.00p 273.00p 223
20/08/2019 272.00p 272.30p 270.00p 270.00p 39242
19/08/2019 276.00p 276.00p 272.00p 274.00p 30185
16/08/2019 280.80p 280.80p 269.91p 277.00p 14074
15/08/2019 272.00p 281.00p 272.00p 276.00p 4910
14/08/2019 281.00p 281.00p 277.00p 277.00p 103
13/08/2019 280.00p 280.00p 272.45p 277.00p 27007
12/08/2019 284.00p 284.00p 278.00p 280.00p 20049
09/08/2019 278.00p 283.70p 278.00p 281.00p 2445
08/08/2019 278.00p 281.00p 278.00p 281.00p 3510
07/08/2019 280.00p 282.42p 280.00p 280.00p 3099
06/08/2019 280.56p 284.00p 280.56p 284.00p 72
05/08/2019 286.00p 287.00p 282.00p 287.00p 8762
02/08/2019 290.00p 295.00p 290.00p 295.00p 490
01/08/2019 294.71p 299.00p 297.00p 297.00p 0
31/07/2019 294.71p 299.00p 294.00p 299.00p 13781
30/07/2019 294.70p 299.00p 294.70p 299.00p 9876
29/07/2019 298.00p 298.00p 292.37p 298.00p 10361
26/07/2019 292.00p 295.00p 292.00p 295.00p 4224
25/07/2019 292.37p 295.00p 292.37p 295.00p 37230
24/07/2019 292.37p 295.00p 292.00p 295.00p 6267
23/07/2019 294.00p 296.00p 290.24p 295.00p 85829
22/07/2019 290.00p 292.00p 290.00p 292.00p 4144
19/07/2019 286.31p 289.00p 286.31p 289.00p 1217
18/07/2019 288.00p 291.00p 286.21p 291.00p 19694
17/07/2019 292.96p 292.96p 292.00p 292.00p 100
16/07/2019 290.20p 292.00p 290.20p 292.00p 3599
15/07/2019 292.00p 293.00p 288.05p 293.00p 35565
12/07/2019 288.00p 290.00p 288.00p 290.00p 47634
11/07/2019 288.00p 290.00p 288.00p 290.00p 71583
10/07/2019 288.00p 290.00p 284.06p 290.00p 14678
09/07/2019 286.00p 289.52p 282.06p 288.00p 5637
08/07/2019 286.00p 287.00p 286.00p 287.00p 130911
05/07/2019 285.00p 287.00p 284.00p 287.00p 92475
04/07/2019 286.06p 289.00p 286.06p 289.00p 297
03/07/2019 284.00p 285.00p 282.00p 285.00p 31566
02/07/2019 280.00p 284.04p 280.00p 284.00p 43353
01/07/2019 278.06p 281.00p 278.06p 281.00p 570
28/06/2019 276.00p 278.00p 276.00p 278.00p 12686
27/06/2019 280.00p 282.94p 276.00p 278.00p 114604
26/06/2019 280.00p 283.00p 280.00p 283.00p 13500
25/06/2019 280.17p 283.00p 280.17p 283.00p 2423
24/06/2019 280.17p 283.00p 280.17p 283.00p 7067
21/06/2019 282.00p 283.00p 280.17p 283.00p 7266
20/06/2019 278.17p 285.00p 278.17p 285.00p 11997
19/06/2019 280.94p 281.00p 278.17p 281.00p 8151
18/06/2019 280.94p 281.00p 278.17p 281.00p 3122
17/06/2019 276.17p 281.00p 276.00p 281.00p 31417
14/06/2019 276.17p 279.00p 276.17p 279.00p 3803
13/06/2019 281.00p 281.00p 278.17p 281.00p 2217
12/06/2019 281.00p 281.00p 278.00p 281.00p 16564
11/06/2019 282.00p 283.00p 278.11p 283.00p 21787
10/06/2019 280.00p 281.52p 280.00p 280.00p 101
07/06/2019 279.00p 281.00p 279.00p 281.00p 49
06/06/2019 277.00p 277.00p 274.11p 277.00p 413
05/06/2019 274.10p 276.00p 274.00p 276.00p 4596
04/06/2019 274.00p 277.00p 274.00p 277.00p 14276
03/06/2019 270.13p 274.00p 270.07p 274.00p 505
31/05/2019 270.17p 275.00p 270.17p 275.00p 2653
30/05/2019 276.00p 276.00p 276.00p 276.00p 350
29/05/2019 274.13p 278.00p 274.13p 276.00p 2459
28/05/2019 276.13p 279.00p 276.13p 279.00p 2335
24/05/2019 280.00p 280.00p 280.00p 280.00p 3545
23/05/2019 280.13p 280.13p 278.00p 279.00p 74296
22/05/2019 282.13p 284.00p 282.07p 284.00p 4315
21/05/2019 282.00p 285.00p 282.00p 285.00p 3185
20/05/2019 280.06p 284.00p 280.06p 284.00p 1076
17/05/2019 288.00p 288.00p 282.08p 288.00p 28243
16/05/2019 290.00p 290.00p 286.00p 287.00p 9614
15/05/2019 284.00p 287.00p 282.00p 287.00p 10587
14/05/2019 286.00p 286.00p 282.10p 285.00p 393958
13/05/2019 284.00p 288.69p 280.00p 283.00p 23626
10/05/2019 291.87p 291.87p 286.06p 289.00p 799
09/05/2019 288.00p 290.80p 286.00p 290.00p 82071
08/05/2019 288.10p 292.00p 288.00p 292.00p 4771
07/05/2019 290.00p 299.04p 290.00p 292.00p 30803
03/05/2019 301.04p 301.04p 294.00p 300.00p 15659
02/05/2019 296.50p 302.00p 296.50p 302.00p 13000
01/05/2019 296.12p 303.04p 296.12p 302.00p 2029
30/04/2019 296.50p 302.00p 296.50p 302.00p 13270
29/04/2019 296.60p 303.04p 296.60p 302.00p 4551
26/04/2019 296.00p 302.00p 296.00p 302.00p 2980
25/04/2019 300.40p 304.00p 300.40p 304.00p 2917
24/04/2019 298.40p 304.69p 298.40p 304.00p 27949
23/04/2019 302.69p 302.69p 298.00p 302.00p 9580
18/04/2019 298.30p 301.54p 298.30p 301.00p 3688
17/04/2019 296.00p 304.00p 296.00p 302.00p 36455
16/04/2019 290.88p 300.00p 290.88p 300.00p 597
15/04/2019 293.48p 294.32p 292.00p 293.00p 2233
12/04/2019 290.00p 293.00p 290.00p 293.00p 46322
11/04/2019 296.00p 296.00p 290.00p 293.00p 2137
10/04/2019 290.06p 293.48p 290.00p 293.00p 2270
09/04/2019 290.00p 295.94p 286.20p 293.00p 83427
08/04/2019 289.16p 289.16p 288.02p 289.00p 32506
05/04/2019 288.00p 289.16p 288.00p 289.00p 41954
04/04/2019 290.00p 290.00p 288.10p 289.00p 25035
03/04/2019 282.40p 290.00p 282.40p 290.00p 28910
02/04/2019 282.40p 286.56p 282.40p 286.00p 29344
01/04/2019 286.10p 286.10p 280.50p 286.00p 8142
29/03/2019 284.00p 284.00p 280.00p 282.00p 8875
28/03/2019 280.00p 284.00p 278.00p 282.00p 14699
27/03/2019 274.00p 276.10p 274.00p 275.00p 10590
26/03/2019 276.00p 276.20p 276.00p 276.00p 18215
25/03/2019 276.00p 276.88p 275.33p 276.00p 9744
22/03/2019 282.00p 288.00p 278.44p 282.00p 10430
21/03/2019 286.72p 286.72p 282.00p 285.00p 9517
20/03/2019 286.00p 289.70p 286.00p 288.00p 1915
19/03/2019 288.00p 290.00p 288.00p 290.00p 5130
18/03/2019 282.10p 284.00p 282.10p 284.00p 5270
15/03/2019 280.16p 285.00p 280.16p 285.00p 1075
14/03/2019 284.00p 284.00p 279.00p 283.00p 7248
13/03/2019 278.20p 281.00p 278.12p 281.00p 16223
12/03/2019 278.20p 283.70p 278.16p 282.00p 6745
11/03/2019 283.90p 283.90p 278.00p 283.00p 12669
08/03/2019 278.17p 283.00p 278.17p 283.00p 3058
07/03/2019 282.00p 285.00p 280.00p 285.00p 21834
06/03/2019 282.07p 284.00p 282.07p 284.00p 1441
05/03/2019 284.00p 288.00p 276.10p 285.00p 52124
04/03/2019 278.00p 280.00p 274.00p 279.00p 16871
01/03/2019 274.17p 280.00p 274.17p 280.00p 7480
28/02/2019 279.90p 279.90p 276.10p 279.00p 2895
27/02/2019 276.00p 280.00p 274.17p 279.00p 4181
26/02/2019 278.00p 280.00p 272.00p 280.00p 2389
25/02/2019 276.10p 281.00p 276.00p 281.00p 7065
22/02/2019 276.00p 282.00p 276.00p 281.00p 2628
21/02/2019 275.00p 280.80p 275.00p 278.00p 4134
20/02/2019 276.00p 280.00p 276.00p 279.00p 1470
19/02/2019 282.00p 282.00p 275.00p 279.00p 6680
18/02/2019 274.50p 279.00p 274.50p 278.00p 13522
15/02/2019 278.00p 280.00p 270.80p 277.00p 5925
14/02/2019 272.00p 275.00p 272.00p 275.00p 1359
13/02/2019 272.00p 276.00p 272.00p 276.00p 71657
12/02/2019 277.40p 277.40p 272.60p 275.00p 52430
11/02/2019 275.00p 277.40p 272.00p 275.00p 8533
08/02/2019 274.00p 276.50p 272.00p 276.00p 45613
07/02/2019 272.00p 275.75p 272.00p 273.00p 10360
06/02/2019 274.00p 277.75p 274.00p 277.00p 39218
05/02/2019 274.00p 279.00p 274.00p 279.00p 34373
04/02/2019 270.00p 277.00p 270.00p 277.00p 42168
01/02/2019 271.00p 273.00p 271.00p 273.00p 5253
31/01/2019 274.00p 274.00p 273.00p 273.00p 1148
30/01/2019 274.50p 277.00p 275.00p 277.00p 0
29/01/2019 274.50p 275.00p 272.00p 275.00p 1862
28/01/2019 270.10p 274.00p 270.10p 274.00p 22160
25/01/2019 270.08p 274.00p 270.06p 274.00p 3763
24/01/2019 272.00p 274.00p 270.08p 274.00p 1674
23/01/2019 279.20p 278.00p 275.00p 275.00p 30010
22/01/2019 279.20p 278.00p 278.00p 278.00p 0
21/01/2019 279.20p 279.20p 274.10p 278.00p 5339
18/01/2019 274.00p 278.00p 274.00p 276.00p 25859
17/01/2019 266.00p 272.00p 266.00p 272.00p 2500
16/01/2019 270.00p 272.72p 270.00p 272.00p 1049
15/01/2019 268.00p 275.20p 268.00p 272.00p 3045
14/01/2019 268.00p 272.48p 268.00p 271.00p 8963
11/01/2019 280.00p 280.00p 272.40p 274.00p 8082
10/01/2019 274.00p 274.44p 271.92p 273.00p 6009
09/01/2019 272.00p 277.12p 266.00p 272.00p 3622
08/01/2019 267.92p 269.00p 267.92p 269.00p 1
07/01/2019 265.53p 266.44p 262.00p 265.00p 72247
04/01/2019 262.00p 265.00p 262.00p 265.00p 0
03/01/2019 262.00p 264.00p 262.00p 262.00p 15000
02/01/2019 262.00p 264.00p 264.00p 264.00p 0
31/12/2018 262.00p 264.00p 262.00p 264.00p 2977
28/12/2018 264.00p 272.00p 264.00p 267.00p 4645
27/12/2018 248.00p 257.00p 257.00p 257.00p 0
24/12/2018 248.00p 259.00p 257.00p 257.00p 0
21/12/2018 248.00p 262.00p 259.00p 259.00p 0
20/12/2018 248.00p 262.00p 248.00p 262.00p 14178
19/12/2018 258.80p 263.89p 258.80p 263.00p 3685
18/12/2018 258.60p 261.53p 258.60p 261.00p 7810
17/12/2018 261.00p 265.90p 260.80p 264.00p 1198
14/12/2018 264.00p 264.00p 264.00p 264.00p 0
13/12/2018 264.00p 267.60p 264.00p 264.00p 7408
12/12/2018 264.00p 268.10p 262.00p 268.00p 3939
11/12/2018 261.10p 268.90p 261.10p 265.00p 386
10/12/2018 266.10p 266.10p 265.00p 265.00p 26693
07/12/2018 262.12p 268.00p 262.12p 268.00p 20
06/12/2018 266.00p 270.00p 262.00p 270.00p 38007
05/12/2018 276.10p 276.10p 273.00p 276.00p 3784
04/12/2018 279.00p 280.88p 279.00p 280.00p 1457
03/12/2018 280.00p 282.00p 279.00p 282.00p 12096
30/11/2018 278.00p 284.00p 278.00p 284.00p 7155
29/11/2018 280.93p 285.00p 280.93p 285.00p 1317
28/11/2018 280.60p 285.00p 280.60p 285.00p 6383
27/11/2018 283.92p 284.80p 282.94p 284.00p 5952
26/11/2018 280.00p 286.40p 280.00p 284.00p 6188
23/11/2018 287.50p 287.50p 282.90p 283.00p 6140
22/11/2018 282.58p 283.00p 278.67p 283.00p 2356
21/11/2018 283.88p 283.88p 276.00p 283.00p 4357
20/11/2018 281.91p 284.00p 281.91p 284.00p 631
19/11/2018 288.50p 291.00p 288.50p 291.00p 750
16/11/2018 286.00p 291.00p 286.00p 291.00p 3556
15/11/2018 288.00p 294.40p 286.00p 291.00p 28426
14/11/2018 288.16p 293.00p 288.16p 293.00p 54

*Close Price adjusted for both dividends and splits