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
28/11/2014 300.00p 300.00p 297.00p 298.50p 4007
27/11/2014 300.00p 300.00p 298.50p 298.50p 1584
26/11/2014 298.00p 299.50p 298.00p 298.50p 8768
25/11/2014 297.00p 297.62p 297.00p 297.00p 7903
24/11/2014 297.50p 299.00p 297.00p 297.62p 10611
21/11/2014 296.31p 298.00p 295.24p 297.00p 11631
20/11/2014 296.00p 297.25p 296.00p 297.25p 2826
19/11/2014 296.25p 298.74p 295.00p 297.00p 3797
18/11/2014 296.00p 297.00p 294.06p 297.00p 13214
17/11/2014 293.00p 294.00p 293.00p 294.00p 3960
14/11/2014 292.06p 294.00p 292.03p 294.00p 5679
13/11/2014 292.00p 294.00p 292.00p 293.50p 15229
12/11/2014 293.28p 293.28p 290.00p 293.00p 2256
11/11/2014 290.00p 293.00p 289.28p 290.00p 13141
10/11/2014 292.00p 292.07p 288.31p 291.50p 6589
07/11/2014 292.00p 293.00p 288.00p 288.00p 33368
06/11/2014 291.27p 291.27p 288.44p 289.50p 2792
05/11/2014 291.00p 291.27p 289.00p 290.00p 43479
04/11/2014 289.00p 292.00p 287.50p 290.00p 28913
03/11/2014 286.00p 288.25p 283.09p 288.25p 15922
31/10/2014 286.00p 287.50p 283.38p 287.50p 10000
30/10/2014 281.29p 283.38p 281.29p 283.38p 4541
29/10/2014 284.00p 284.00p 282.00p 283.00p 19182
28/10/2014 282.58p 282.58p 282.00p 282.50p 2648
27/10/2014 282.58p 282.58p 280.00p 282.00p 12121
24/10/2014 281.00p 281.00p 279.59p 280.00p 5128
23/10/2014 278.00p 279.50p 278.00p 279.50p 7632
22/10/2014 274.00p 280.99p 274.00p 279.50p 12237
21/10/2014 279.00p 279.00p 276.68p 277.00p 11359
20/10/2014 276.68p 279.00p 275.00p 275.00p 1056
17/10/2014 269.75p 275.03p 269.00p 274.00p 16072
16/10/2014 274.78p 274.78p 266.00p 266.00p 9619
15/10/2014 272.68p 275.50p 272.00p 272.00p 21730
14/10/2014 272.68p 278.75p 272.68p 275.50p 9535
13/10/2014 272.68p 283.50p 272.68p 275.50p 11905
10/10/2014 281.28p 283.50p 281.28p 283.50p 1012
09/10/2014 290.75p 290.75p 284.74p 286.00p 5158
08/10/2014 288.00p 288.12p 285.50p 285.50p 4482
07/10/2014 286.52p 288.37p 286.52p 288.37p 3601
06/10/2014 288.67p 290.23p 286.49p 288.37p 2119
03/10/2014 288.59p 288.75p 287.00p 287.00p 7728
02/10/2014 290.58p 290.58p 286.00p 286.00p 213
01/10/2014 287.00p 289.00p 287.00p 289.00p 1000
30/09/2014 289.00p 290.83p 287.00p 290.00p 18080
29/09/2014 293.75p 297.13p 292.50p 292.50p 4850
26/09/2014 294.52p 299.55p 293.50p 297.13p 9357
25/09/2014 293.75p 295.84p 293.50p 293.50p 3199
24/09/2014 296.50p 301.79p 294.77p 298.25p 7166
23/09/2014 302.54p 302.54p 298.50p 300.75p 4857
22/09/2014 302.00p 303.09p 300.62p 300.62p 14329
19/09/2014 296.25p 299.76p 295.25p 299.00p 13723
18/09/2014 299.48p 299.48p 297.38p 297.50p 332
17/09/2014 300.34p 300.34p 293.25p 297.38p 20803
16/09/2014 300.53p 300.53p 293.25p 297.38p 12038
15/09/2014 294.25p 300.57p 294.25p 296.00p 6422
12/09/2014 295.25p 298.80p 295.00p 297.25p 13914
11/09/2014 297.00p 299.77p 296.50p 296.50p 3186
10/09/2014 300.00p 301.50p 299.00p 301.50p 4030
09/09/2014 302.15p 303.00p 298.77p 300.50p 15140
08/09/2014 300.00p 302.50p 298.77p 300.50p 17299
05/09/2014 303.50p 303.50p 300.50p 301.50p 6400
04/09/2014 301.00p 303.67p 300.45p 302.50p 11647
03/09/2014 298.50p 300.00p 298.50p 300.00p 2943
02/09/2014 297.50p 297.76p 297.50p 297.75p 4184
01/09/2014 297.51p 297.55p 297.00p 297.50p 17455
29/08/2014 297.45p 297.51p 297.45p 297.50p 5413
28/08/2014 295.50p 297.50p 297.00p 297.50p 0
27/08/2014 295.50p 298.00p 294.44p 297.00p 9124
26/08/2014 294.50p 298.00p 293.62p 294.75p 11610
22/08/2014 293.00p 294.49p 293.00p 294.00p 11356
21/08/2014 292.00p 295.50p 292.00p 293.75p 17075
20/08/2014 292.02p 294.50p 292.02p 293.00p 342
19/08/2014 292.00p 294.50p 292.00p 294.50p 8113
18/08/2014 287.00p 291.12p 287.00p 290.50p 26853
15/08/2014 290.00p 290.50p 289.00p 290.50p 16275
14/08/2014 286.00p 289.00p 286.00p 289.00p 4010
13/08/2014 283.00p 288.00p 283.00p 288.00p 790
12/08/2014 283.25p 289.75p 282.59p 283.00p 22741
11/08/2014 287.48p 287.48p 282.25p 285.00p 5979
08/08/2014 282.25p 288.50p 282.25p 285.00p 3000
07/08/2014 286.31p 289.76p 286.31p 288.50p 1925
06/08/2014 287.00p 291.47p 284.24p 289.00p 7795
05/08/2014 291.47p 291.47p 289.50p 289.50p 215
04/08/2014 291.47p 291.47p 289.50p 289.50p 188
01/08/2014 289.00p 293.00p 287.77p 289.50p 8944
31/07/2014 291.44p 293.00p 291.44p 293.00p 1000
30/07/2014 291.44p 293.00p 291.44p 293.00p 0
29/07/2014 291.44p 293.00p 291.44p 293.00p 385
28/07/2014 292.00p 294.50p 292.00p 293.00p 17931
25/07/2014 291.44p 293.50p 291.44p 293.50p 6651
24/07/2014 290.50p 293.84p 290.50p 293.00p 3093
23/07/2014 293.04p 293.04p 290.44p 292.50p 1611
22/07/2014 290.00p 293.33p 289.25p 291.00p 4304
21/07/2014 292.97p 292.97p 287.00p 291.50p 6097
18/07/2014 288.25p 293.00p 286.25p 287.00p 6236
17/07/2014 290.25p 293.20p 290.00p 290.00p 16370
16/07/2014 293.26p 293.26p 289.00p 292.50p 0
15/07/2014 293.26p 293.26p 289.00p 292.00p 8775
14/07/2014 290.00p 290.25p 289.00p 289.00p 6956
11/07/2014 292.25p 297.75p 290.25p 290.25p 20080
10/07/2014 296.00p 298.10p 294.25p 295.50p 23971
09/07/2014 297.34p 301.71p 296.00p 299.00p 12173
08/07/2014 297.25p 301.46p 296.00p 296.00p 6570
07/07/2014 301.09p 301.09p 296.25p 299.00p 14787
04/07/2014 299.40p 299.40p 296.00p 298.00p 14645
03/07/2014 298.96p 299.18p 295.55p 298.00p 1180
02/07/2014 295.00p 298.71p 295.00p 295.00p 12429
01/07/2014 299.25p 299.25p 295.05p 297.38p 4294
30/06/2014 295.32p 299.00p 295.32p 297.38p 2500
27/06/2014 301.84p 302.25p 295.08p 299.00p 14295
26/06/2014 301.84p 302.25p 295.25p 299.00p 20357
25/06/2014 297.00p 301.25p 295.26p 298.50p 4500
24/06/2014 300.25p 302.25p 297.50p 300.00p 11826
23/06/2014 302.00p 303.00p 300.25p 301.50p 24538
20/06/2014 300.70p 300.70p 298.00p 300.00p 724
19/06/2014 301.10p 301.10p 297.00p 299.50p 7940
18/06/2014 298.18p 299.50p 295.80p 297.50p 7955
17/06/2014 298.25p 298.25p 293.25p 296.50p 3085
16/06/2014 298.85p 298.85p 292.75p 296.50p 19436
13/06/2014 295.00p 299.50p 293.00p 294.25p 15746
12/06/2014 298.00p 299.50p 295.25p 298.00p 24959
11/06/2014 298.00p 299.90p 296.45p 299.00p 11013
10/06/2014 298.00p 299.48p 298.00p 299.00p 9375
09/06/2014 298.24p 299.50p 298.00p 299.00p 11112
06/06/2014 298.29p 299.00p 298.29p 299.00p 1665
05/06/2014 297.50p 298.75p 297.50p 298.75p 8660
04/06/2014 299.03p 299.22p 297.00p 298.50p 2855
03/06/2014 300.00p 301.03p 296.00p 297.00p 22878
02/06/2014 300.00p 301.94p 300.00p 301.00p 28359
30/05/2014 299.00p 301.00p 299.00p 301.00p 13269
29/05/2014 298.00p 299.50p 297.00p 299.50p 2328
28/05/2014 296.00p 297.00p 294.00p 297.00p 2250
27/05/2014 292.44p 295.50p 292.25p 294.00p 14319
23/05/2014 295.02p 295.02p 292.00p 294.00p 12859
22/05/2014 293.00p 294.50p 292.03p 294.00p 10870
21/05/2014 293.00p 297.00p 293.00p 294.50p 15172
20/05/2014 297.10p 298.00p 296.00p 297.00p 9900
19/05/2014 298.00p 299.50p 297.00p 298.00p 24460
16/05/2014 299.50p 299.80p 298.00p 299.00p 5758
15/05/2014 298.00p 298.94p 298.00p 298.50p 9820
14/05/2014 297.00p 298.50p 292.77p 298.50p 25599
13/05/2014 297.50p 297.50p 297.00p 297.50p 4633
12/05/2014 297.50p 297.50p 296.00p 297.00p 5190
09/05/2014 296.50p 297.82p 296.00p 296.25p 14564
08/05/2014 296.50p 296.50p 295.75p 296.50p 2317
07/05/2014 295.50p 296.05p 294.50p 295.75p 33446
06/05/2014 295.00p 295.50p 294.00p 295.00p 32210
02/05/2014 293.00p 294.48p 293.00p 294.00p 28592
01/05/2014 294.00p 294.47p 292.00p 293.00p 16083
30/04/2014 292.00p 293.50p 292.00p 292.50p 7402
29/04/2014 293.00p 294.48p 293.00p 293.50p 8273
28/04/2014 294.48p 294.48p 293.75p 294.00p 2669
25/04/2014 294.00p 294.48p 293.50p 293.75p 4325
24/04/2014 294.00p 295.22p 292.00p 294.25p 6100
23/04/2014 292.00p 293.00p 291.56p 292.00p 4089
22/04/2014 289.00p 292.14p 289.00p 292.00p 25045
17/04/2014 288.25p 288.75p 288.07p 288.37p 2621
16/04/2014 286.00p 288.00p 286.00p 288.00p 7282
15/04/2014 286.07p 288.00p 286.00p 288.00p 13160
14/04/2014 287.00p 291.31p 285.08p 287.50p 20903
11/04/2014 292.25p 294.50p 290.00p 291.00p 10515
10/04/2014 294.00p 295.68p 289.25p 294.50p 17947
09/04/2014 293.75p 295.35p 290.00p 294.00p 10673
08/04/2014 296.00p 297.50p 290.00p 290.00p 28743
07/04/2014 298.00p 300.52p 297.00p 297.50p 15802
04/04/2014 298.24p 300.85p 298.24p 299.50p 31739
03/04/2014 298.00p 299.75p 298.00p 299.50p 21345
02/04/2014 298.00p 299.10p 296.48p 298.25p 21277
01/04/2014 297.00p 297.50p 294.33p 297.50p 37847
31/03/2014 296.22p 296.22p 294.33p 294.50p 1902
28/03/2014 295.24p 296.22p 294.33p 295.50p 5363
27/03/2014 296.35p 296.35p 294.78p 295.75p 441
26/03/2014 294.74p 296.75p 294.74p 295.75p 10138
25/03/2014 294.25p 295.50p 294.25p 295.50p 7200
24/03/2014 294.29p 294.75p 293.32p 294.00p 15037
21/03/2014 294.00p 294.29p 293.23p 294.00p 11990
20/03/2014 294.52p 295.00p 293.06p 294.00p 23580
19/03/2014 294.00p 295.52p 293.00p 294.50p 13695
18/03/2014 294.00p 295.10p 292.50p 294.50p 6192
17/03/2014 292.00p 295.75p 289.83p 292.00p 26408
14/03/2014 294.00p 296.00p 292.00p 294.00p 15650
13/03/2014 297.00p 301.27p 295.00p 295.00p 12749
12/03/2014 299.00p 301.00p 295.00p 299.50p 18880
11/03/2014 299.37p 302.12p 299.37p 301.00p 3806
10/03/2014 304.00p 304.17p 301.33p 302.00p 12268
07/03/2014 304.50p 305.00p 302.06p 303.50p 51254
06/03/2014 303.00p 305.50p 300.00p 305.00p 34422
05/03/2014 303.00p 303.75p 300.00p 300.00p 24890
04/03/2014 300.00p 304.05p 298.00p 301.00p 73997
03/03/2014 297.00p 298.00p 295.00p 298.00p 18960
28/02/2014 298.22p 298.22p 296.50p 298.00p 15128
27/02/2014 281.50p 297.00p 276.25p 296.50p 24570
26/02/2014 280.50p 280.50p 275.25p 278.25p 14392
25/02/2014 280.42p 280.42p 275.50p 278.00p 18425
24/02/2014 274.96p 279.08p 274.96p 277.50p 8078
21/02/2014 279.16p 280.00p 275.50p 277.25p 11445
20/02/2014 273.00p 277.24p 273.00p 275.50p 11614
19/02/2014 277.24p 277.28p 274.22p 275.62p 2403
18/02/2014 273.00p 275.00p 273.00p 273.00p 12869
17/02/2014 272.92p 277.25p 272.92p 275.00p 6020

*Close Price adjusted for both dividends and splits