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
30/01/2018 318.00p 318.00p 318.00p 318.00p 10733
29/01/2018 322.00p 323.33p 322.00p 323.00p 6947
26/01/2018 322.67p 323.00p 320.00p 323.00p 6339
25/01/2018 320.00p 322.60p 318.60p 321.00p 57363
24/01/2018 324.00p 328.00p 324.00p 324.00p 20435
23/01/2018 326.00p 326.00p 322.00p 325.00p 10350
22/01/2018 324.80p 325.00p 320.25p 325.00p 995
19/01/2018 320.25p 326.10p 320.13p 322.00p 85981
18/01/2018 322.00p 322.25p 320.08p 321.00p 12932
17/01/2018 322.00p 326.00p 322.00p 326.00p 3798
16/01/2018 324.00p 324.08p 322.00p 324.00p 118438
15/01/2018 324.00p 326.00p 322.25p 326.00p 9550
12/01/2018 324.00p 328.00p 318.25p 327.00p 16815
11/01/2018 322.00p 322.00p 318.17p 322.00p 8658
10/01/2018 323.72p 323.72p 318.25p 321.00p 6236
09/01/2018 324.00p 324.00p 318.25p 323.00p 9215
08/01/2018 318.25p 321.00p 318.25p 321.00p 58721
05/01/2018 320.00p 322.50p 320.00p 321.00p 4807
04/01/2018 318.00p 319.25p 316.00p 319.00p 20810
03/01/2018 316.02p 317.25p 316.00p 317.00p 182335
02/01/2018 316.00p 317.30p 316.00p 317.00p 14034
29/12/2017 314.75p 315.25p 314.75p 315.25p 2240
28/12/2017 311.25p 314.25p 311.00p 314.00p 5055
27/12/2017 311.00p 313.50p 311.00p 313.50p 510
22/12/2017 311.25p 313.50p 311.00p 313.50p 1224
21/12/2017 311.25p 315.67p 311.25p 313.50p 4031
20/12/2017 314.95p 314.95p 313.00p 314.50p 494
19/12/2017 310.00p 314.50p 310.00p 314.50p 11181
18/12/2017 311.00p 313.50p 311.00p 313.50p 4957
15/12/2017 307.00p 310.36p 306.77p 309.63p 8388
14/12/2017 307.95p 310.75p 307.95p 310.75p 336
13/12/2017 308.15p 309.74p 307.85p 309.25p 4098
12/12/2017 312.33p 312.33p 308.15p 310.75p 35759
11/12/2017 312.00p 313.67p 311.20p 312.50p 1377
08/12/2017 307.75p 311.00p 307.75p 311.00p 11643
07/12/2017 304.75p 306.00p 304.68p 306.00p 5310
06/12/2017 305.28p 306.38p 305.03p 306.38p 45
05/12/2017 307.00p 308.95p 307.00p 308.00p 6568
04/12/2017 307.00p 308.50p 302.50p 308.25p 22629
01/12/2017 304.00p 304.00p 301.00p 303.87p 3777
30/11/2017 303.00p 303.25p 303.00p 303.25p 1000
29/11/2017 306.00p 307.50p 304.24p 306.00p 8557
28/11/2017 309.93p 307.63p 306.50p 306.50p 18780
27/11/2017 309.93p 309.93p 304.25p 307.63p 2546
24/11/2017 309.98p 309.98p 307.38p 307.38p 844
23/11/2017 306.93p 307.42p 304.14p 307.38p 7049
22/11/2017 304.00p 305.00p 304.00p 305.00p 4727
21/11/2017 303.25p 305.00p 303.25p 305.00p 1065
20/11/2017 303.50p 308.25p 303.25p 308.25p 34361
17/11/2017 310.50p 307.42p 307.12p 307.12p 71
16/11/2017 310.50p 310.75p 303.39p 308.00p 3327
15/11/2017 312.25p 312.25p 304.00p 306.50p 25488
14/11/2017 320.25p 317.37p 316.55p 317.37p 782
13/11/2017 320.25p 317.37p 316.00p 317.37p 3519
10/11/2017 320.25p 324.50p 317.76p 318.50p 10816
09/11/2017 326.00p 325.75p 320.50p 324.00p 4692
08/11/2017 326.00p 325.31p 324.00p 324.38p 7606
07/11/2017 326.00p 326.00p 325.50p 325.50p 2000
06/11/2017 324.00p 325.92p 324.74p 325.38p 4959
03/11/2017 324.00p 325.00p 321.25p 325.00p 7757
02/11/2017 322.00p 324.50p 321.25p 324.50p 65484
01/11/2017 331.75p 331.75p 325.00p 325.00p 980
31/10/2017 327.00p 329.66p 326.82p 328.50p 1947
30/10/2017 327.00p 329.73p 326.87p 328.25p 4298
27/10/2017 327.00p 329.73p 326.21p 328.50p 19198
26/10/2017 327.00p 328.64p 328.50p 328.50p 6424
25/10/2017 327.00p 330.00p 327.00p 328.87p 5954
24/10/2017 330.00p 329.75p 325.64p 329.75p 308
23/10/2017 330.00p 330.50p 327.28p 329.75p 6398
20/10/2017 330.00p 330.00p 329.25p 330.00p 0
19/10/2017 330.00p 329.25p 327.22p 329.25p 1078
18/10/2017 330.00p 329.50p 327.05p 329.50p 1860
17/10/2017 330.00p 329.50p 327.25p 329.50p 4809
16/10/2017 330.00p 331.00p 327.05p 331.00p 6290
13/10/2017 330.00p 329.50p 329.38p 329.50p 315
12/10/2017 330.00p 331.00p 329.38p 329.38p 0
11/10/2017 330.00p 331.50p 331.00p 331.00p 1668
10/10/2017 330.00p 331.50p 322.25p 331.50p 4423
09/10/2017 330.00p 332.50p 332.38p 332.50p 6337
06/10/2017 330.00p 332.38p 331.50p 332.38p 8282
05/10/2017 330.00p 332.00p 330.00p 331.50p 7038
04/10/2017 323.00p 328.50p 328.50p 328.50p 35
03/10/2017 323.00p 328.50p 328.50p 328.50p 3383
02/10/2017 323.00p 328.50p 327.50p 328.50p 3206
29/09/2017 323.00p 327.50p 323.13p 327.50p 11585
28/09/2017 323.00p 323.75p 322.00p 323.13p 2293
27/09/2017 319.25p 321.37p 321.13p 321.37p 3905
26/09/2017 319.25p 321.25p 321.13p 321.13p 0
25/09/2017 319.25p 321.25p 319.25p 321.25p 1091
22/09/2017 318.00p 323.13p 317.00p 323.13p 12000
21/09/2017 318.00p 321.00p 321.00p 321.00p 0
20/09/2017 318.00p 321.00p 319.50p 321.00p 0
19/09/2017 318.00p 319.50p 318.00p 319.50p 1000
18/09/2017 319.50p 319.50p 318.00p 318.25p 15206
15/09/2017 320.00p 320.00p 317.88p 317.88p 18000
14/09/2017 326.75p 323.75p 323.75p 323.75p 0
13/09/2017 326.75p 324.50p 323.75p 323.75p 10614
12/09/2017 326.75p 326.75p 324.50p 324.50p 720
11/09/2017 323.00p 324.62p 324.38p 324.62p 3478
08/09/2017 323.00p 324.62p 324.38p 324.38p 1608
07/09/2017 323.00p 324.62p 323.00p 324.62p 12500
06/09/2017 324.50p 326.00p 325.87p 325.87p 3750
05/09/2017 324.50p 326.00p 324.50p 326.00p 1481
04/09/2017 326.00p 326.00p 324.50p 325.75p 5615
01/09/2017 324.00p 325.75p 325.50p 325.50p 0
31/08/2017 324.00p 325.75p 324.00p 325.75p 16500
30/08/2017 322.00p 325.50p 321.00p 325.50p 4685
29/08/2017 325.25p 325.25p 322.00p 323.25p 3869
25/08/2017 327.00p 328.75p 327.00p 328.75p 4225
24/08/2017 333.25p 333.25p 327.25p 329.63p 12589
23/08/2017 334.25p 336.88p 334.25p 336.88p 251
22/08/2017 334.25p 337.00p 336.75p 337.00p 0
21/08/2017 334.25p 337.00p 336.75p 336.75p 4046
18/08/2017 334.25p 337.00p 334.25p 337.00p 720
17/08/2017 341.00p 341.00p 338.75p 338.75p 1000
16/08/2017 330.25p 337.50p 333.12p 337.50p 3367
15/08/2017 330.25p 333.12p 333.12p 333.12p 1337
14/08/2017 330.25p 333.12p 330.25p 333.12p 833
11/08/2017 333.00p 333.00p 332.00p 332.50p 3200
10/08/2017 336.75p 336.37p 336.37p 336.37p 9588
09/08/2017 336.75p 337.75p 336.37p 336.37p 505
08/08/2017 333.75p 337.88p 337.88p 337.88p 3338
07/08/2017 333.75p 337.88p 334.50p 337.88p 9792
04/08/2017 333.75p 336.00p 333.75p 334.50p 25720
03/08/2017 331.00p 332.50p 331.00p 332.50p 1000
02/08/2017 331.00p 332.50p 332.50p 332.50p 11265
01/08/2017 331.00p 333.50p 332.50p 332.50p 20832
31/07/2017 331.00p 333.50p 331.00p 333.50p 579
28/07/2017 331.25p 333.00p 332.87p 332.87p 501
27/07/2017 331.25p 333.00p 331.25p 333.00p 470
26/07/2017 328.75p 332.87p 328.75p 332.87p 1727
25/07/2017 333.25p 334.00p 333.00p 333.00p 3000
24/07/2017 332.50p 333.00p 331.63p 331.63p 3071
21/07/2017 330.00p 331.87p 330.00p 331.87p 2044
20/07/2017 331.00p 332.75p 330.87p 330.87p 2134
19/07/2017 327.00p 330.00p 323.00p 330.00p 3631
18/07/2017 328.00p 327.50p 327.00p 327.50p 8493
17/07/2017 328.00p 327.00p 326.62p 327.00p 19702
14/07/2017 328.00p 326.62p 326.62p 326.62p 277
13/07/2017 328.00p 326.62p 326.62p 326.62p 5000
12/07/2017 328.00p 326.62p 326.62p 326.62p 688
11/07/2017 328.00p 328.00p 326.62p 326.62p 91
10/07/2017 325.00p 326.62p 326.00p 326.62p 30523
07/07/2017 325.00p 326.00p 325.00p 326.00p 300
06/07/2017 327.00p 327.00p 326.00p 326.00p 293
05/07/2017 323.25p 326.00p 325.50p 326.00p 2453
04/07/2017 323.25p 325.50p 323.25p 325.50p 675
03/07/2017 326.25p 327.38p 325.00p 327.38p 9440
30/06/2017 328.00p 328.38p 327.75p 327.75p 42040
29/06/2017 328.00p 330.00p 328.00p 328.38p 1720
28/06/2017 330.00p 330.63p 330.00p 330.63p 1520
27/06/2017 330.25p 334.75p 330.25p 332.38p 1417
26/06/2017 331.75p 333.50p 331.75p 333.50p 5229
23/06/2017 333.50p 333.50p 332.87p 332.87p 13113
22/06/2017 333.50p 333.50p 333.50p 333.50p 0
21/06/2017 333.50p 333.50p 333.50p 333.50p 1000
20/06/2017 336.75p 336.00p 334.75p 336.00p 0
19/06/2017 336.75p 336.75p 334.75p 334.75p 231
16/06/2017 335.25p 334.00p 333.50p 334.00p 0
15/06/2017 335.25p 338.25p 331.00p 333.50p 5830
14/06/2017 341.25p 341.25p 336.25p 338.75p 2982
13/06/2017 338.50p 338.75p 337.50p 338.75p 1057
12/06/2017 337.50p 337.50p 335.25p 336.88p 1393
09/06/2017 336.44p 338.81p 335.18p 337.37p 3579
08/06/2017 339.81p 339.81p 337.94p 339.00p 3827
07/06/2017 337.00p 339.00p 337.00p 339.00p 14477
06/06/2017 338.50p 339.75p 338.36p 339.75p 25937
05/06/2017 338.50p 338.88p 338.50p 338.50p 28168
02/06/2017 338.50p 342.00p 338.50p 340.25p 31693
01/06/2017 340.50p 340.50p 340.50p 340.50p 181
31/05/2017 338.50p 338.54p 338.00p 338.50p 17392
30/05/2017 340.25p 341.13p 337.07p 341.13p 40305
26/05/2017 341.00p 342.37p 340.08p 342.37p 6285
25/05/2017 339.00p 342.50p 338.75p 342.50p 13157
24/05/2017 339.00p 341.88p 339.00p 341.88p 18669
23/05/2017 340.00p 340.00p 339.00p 339.88p 1659
22/05/2017 337.75p 340.75p 337.75p 340.00p 41695
19/05/2017 331.25p 334.38p 331.20p 334.38p 14182
18/05/2017 334.50p 334.50p 331.50p 334.50p 8453
17/05/2017 335.25p 337.75p 332.42p 335.00p 29857
16/05/2017 334.50p 338.00p 334.00p 338.00p 6662
15/05/2017 334.25p 336.75p 334.00p 336.50p 12949
12/05/2017 336.50p 337.50p 336.00p 337.50p 17513
11/05/2017 336.00p 337.25p 335.25p 337.25p 6257
10/05/2017 339.25p 339.50p 336.00p 337.50p 8908
09/05/2017 338.22p 338.22p 337.88p 337.88p 14
08/05/2017 334.00p 338.00p 334.00p 337.88p 9612
05/05/2017 334.03p 337.00p 334.00p 337.00p 13288
04/05/2017 334.00p 336.88p 334.00p 335.88p 4328
03/05/2017 334.25p 336.50p 334.00p 336.50p 1646
02/05/2017 334.25p 336.50p 334.25p 336.50p 2178
28/04/2017 334.25p 336.12p 334.23p 336.12p 10878
27/04/2017 337.47p 337.47p 335.25p 336.63p 996
26/04/2017 338.25p 338.25p 336.12p 336.12p 62
25/04/2017 335.00p 336.63p 333.84p 336.63p 7161
24/04/2017 331.00p 333.84p 331.00p 332.87p 8770
21/04/2017 327.50p 329.75p 323.85p 329.75p 14720
20/04/2017 326.31p 326.31p 323.75p 325.25p 8272
19/04/2017 323.25p 325.25p 322.24p 325.25p 30036
18/04/2017 325.25p 327.25p 323.00p 323.00p 34502

*Close Price adjusted for both dividends and splits