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
13/11/2018 288.25p 293.00p 288.25p 293.00p 1087
12/11/2018 294.40p 294.40p 290.60p 293.00p 2786
09/11/2018 290.00p 295.60p 290.00p 293.00p 19962
08/11/2018 292.00p 295.00p 295.00p 295.00p 0
07/11/2018 292.00p 295.00p 295.00p 295.00p 5385
06/11/2018 292.00p 295.00p 290.40p 295.00p 61961
05/11/2018 302.00p 302.00p 290.20p 297.00p 14500
02/11/2018 292.00p 295.00p 293.00p 295.00p 6773
01/11/2018 292.00p 293.68p 286.24p 293.00p 5070
31/10/2018 285.00p 288.00p 286.00p 288.00p 26276
30/10/2018 285.00p 286.00p 285.00p 286.00p 2250
29/10/2018 284.00p 285.00p 279.00p 285.00p 3534
26/10/2018 274.00p 280.00p 273.00p 280.00p 35732
25/10/2018 275.00p 280.00p 275.00p 280.00p 2165
24/10/2018 284.80p 284.80p 282.00p 284.00p 4756
23/10/2018 291.52p 294.00p 285.00p 285.00p 0
22/10/2018 291.52p 294.00p 292.00p 294.00p 0
19/10/2018 291.52p 292.00p 291.52p 292.00p 1081
18/10/2018 290.80p 298.00p 290.80p 292.00p 10457
17/10/2018 298.60p 300.00p 298.00p 300.00p 131
16/10/2018 296.00p 297.00p 295.00p 297.00p 3613
15/10/2018 292.00p 295.00p 287.52p 295.00p 12828
12/10/2018 282.00p 291.00p 281.14p 291.00p 15247
11/10/2018 284.00p 288.00p 284.00p 288.00p 11050
10/10/2018 304.00p 307.80p 302.00p 302.00p 104381
09/10/2018 306.00p 309.00p 306.00p 309.00p 1786
08/10/2018 312.00p 312.00p 303.10p 307.00p 13955
05/10/2018 312.20p 316.00p 312.00p 316.00p 1862
04/10/2018 316.00p 317.00p 312.88p 317.00p 4291
03/10/2018 316.20p 321.00p 316.20p 321.00p 319
02/10/2018 322.00p 322.20p 318.00p 318.00p 10925
01/10/2018 322.13p 327.00p 322.13p 327.00p 5776
28/09/2018 324.13p 327.00p 324.13p 327.00p 2875
27/09/2018 328.00p 328.00p 324.13p 327.00p 1391
26/09/2018 328.08p 331.00p 328.05p 331.00p 5549
25/09/2018 332.20p 331.00p 331.00p 331.00p 0
24/09/2018 332.20p 332.20p 328.08p 331.00p 2810
21/09/2018 331.60p 331.60p 326.00p 331.00p 7206
20/09/2018 326.08p 329.00p 326.08p 329.00p 2600
19/09/2018 327.00p 327.00p 320.13p 325.00p 1182
18/09/2018 320.13p 325.00p 320.13p 325.00p 2768
17/09/2018 322.13p 325.00p 320.00p 325.00p 16907
14/09/2018 322.13p 327.00p 322.13p 327.00p 110719
13/09/2018 322.00p 327.92p 322.00p 325.00p 11301
12/09/2018 325.40p 325.40p 318.13p 325.00p 1147
11/09/2018 318.00p 325.52p 318.00p 323.00p 8897
10/09/2018 320.00p 323.92p 318.00p 323.00p 2647
07/09/2018 322.00p 323.00p 318.00p 323.00p 25422
06/09/2018 324.00p 336.10p 324.00p 327.00p 2006
05/09/2018 330.00p 339.40p 328.00p 333.00p 3191
04/09/2018 332.20p 339.00p 337.00p 339.00p 32000
03/09/2018 332.20p 337.00p 332.20p 337.00p 6912
31/08/2018 332.00p 337.00p 332.00p 337.00p 8213
30/08/2018 332.20p 341.40p 332.00p 337.00p 3531
29/08/2018 338.00p 339.88p 338.00p 339.00p 18440
28/08/2018 330.00p 341.00p 330.00p 341.00p 21222
24/08/2018 330.16p 334.00p 330.16p 334.00p 1044
23/08/2018 330.16p 335.92p 330.16p 334.00p 966
22/08/2018 330.13p 335.92p 330.13p 334.00p 4279
21/08/2018 332.10p 335.00p 332.10p 335.00p 2754
20/08/2018 330.12p 334.00p 330.12p 334.00p 3103
17/08/2018 330.12p 334.00p 334.00p 334.00p 7642
16/08/2018 330.12p 334.00p 330.12p 334.00p 16515
15/08/2018 330.00p 335.92p 328.16p 333.00p 3793
14/08/2018 332.09p 334.00p 334.00p 334.00p 27275
13/08/2018 332.09p 334.00p 330.12p 334.00p 1713
10/08/2018 336.44p 336.44p 335.00p 335.00p 419
09/08/2018 330.12p 336.44p 330.12p 335.00p 2475
08/08/2018 330.00p 335.92p 330.00p 334.00p 4458
07/08/2018 330.00p 334.00p 330.00p 334.00p 3122
06/08/2018 324.60p 335.92p 324.60p 334.00p 22155
03/08/2018 324.60p 331.40p 324.60p 329.00p 7999
02/08/2018 332.00p 332.00p 324.60p 329.00p 6742
01/08/2018 334.00p 341.40p 332.72p 338.00p 4058
31/07/2018 334.60p 339.00p 334.60p 339.00p 1112
30/07/2018 332.48p 339.52p 332.48p 339.00p 21224
27/07/2018 339.40p 339.40p 332.50p 337.00p 5384
26/07/2018 339.40p 339.40p 332.60p 337.00p 115
25/07/2018 332.60p 337.00p 332.60p 337.00p 2736
24/07/2018 332.48p 336.00p 332.48p 336.00p 442
23/07/2018 336.00p 337.00p 332.60p 337.00p 3457
20/07/2018 345.40p 345.40p 336.60p 341.00p 4625
19/07/2018 340.60p 341.00p 336.50p 341.00p 3441
18/07/2018 345.40p 345.40p 340.48p 345.00p 1591
17/07/2018 336.50p 339.00p 334.60p 339.00p 2553
16/07/2018 345.50p 345.50p 336.50p 341.00p 2710
13/07/2018 345.50p 345.50p 336.50p 341.00p 167
12/07/2018 336.40p 340.00p 336.40p 340.00p 2154
11/07/2018 342.00p 342.00p 337.00p 337.00p 2058
10/07/2018 334.00p 340.00p 334.00p 340.00p 1769
09/07/2018 336.00p 337.80p 336.00p 336.00p 1014
06/07/2018 332.00p 333.00p 333.00p 333.00p 0
05/07/2018 332.00p 334.00p 328.33p 333.00p 4180
04/07/2018 330.00p 331.00p 328.33p 331.00p 5762
03/07/2018 328.33p 330.00p 328.22p 330.00p 3689
02/07/2018 334.00p 334.00p 330.00p 330.00p 75
29/06/2018 332.55p 337.00p 332.44p 337.00p 789
28/06/2018 336.94p 336.94p 334.00p 336.00p 1432
27/06/2018 332.00p 337.00p 331.77p 337.00p 11824
26/06/2018 330.00p 335.00p 330.00p 335.00p 12368
25/06/2018 334.55p 339.00p 334.00p 334.00p 0
22/06/2018 334.55p 339.00p 334.55p 339.00p 3600
21/06/2018 334.00p 340.90p 334.00p 339.00p 18676
20/06/2018 334.55p 340.90p 334.55p 339.00p 891
19/06/2018 334.50p 340.90p 334.50p 339.00p 8829
18/06/2018 338.50p 343.00p 338.50p 343.00p 3955
15/06/2018 348.00p 348.00p 338.00p 343.00p 5141
14/06/2018 345.92p 345.92p 342.00p 342.00p 14
13/06/2018 338.64p 342.00p 338.64p 342.00p 5359
12/06/2018 341.78p 345.92p 338.40p 342.00p 10948
11/06/2018 340.00p 341.00p 334.30p 341.00p 2776
08/06/2018 334.00p 337.00p 334.00p 337.00p 13473
07/06/2018 334.50p 340.00p 332.50p 340.00p 6276
06/06/2018 334.00p 340.00p 334.00p 334.00p 5502
05/06/2018 334.50p 339.00p 334.50p 339.00p 1772
04/06/2018 334.50p 342.40p 334.50p 339.00p 295
01/06/2018 332.00p 339.00p 339.00p 339.00p 5184
31/05/2018 332.00p 339.00p 332.00p 339.00p 30417
30/05/2018 332.40p 339.20p 332.10p 337.00p 5425
29/05/2018 336.00p 340.72p 332.00p 337.00p 8062
25/05/2018 340.00p 341.00p 340.00p 341.00p 3475
24/05/2018 342.00p 347.04p 342.00p 344.00p 1917
23/05/2018 344.00p 350.00p 344.00p 347.00p 2876
22/05/2018 349.50p 351.20p 344.40p 348.00p 2777
21/05/2018 350.00p 352.00p 344.00p 352.00p 25895
18/05/2018 344.00p 347.80p 344.00p 346.00p 13928
17/05/2018 346.00p 346.75p 344.10p 346.00p 2172
16/05/2018 344.00p 345.37p 340.20p 345.00p 31008
15/05/2018 338.00p 342.00p 336.30p 342.00p 14153
14/05/2018 336.30p 340.12p 336.30p 339.00p 3802
11/05/2018 337.60p 339.00p 336.30p 339.00p 3984
10/05/2018 336.00p 336.00p 332.20p 336.00p 4744
09/05/2018 330.30p 335.70p 330.30p 333.00p 4645
08/05/2018 332.00p 333.80p 328.20p 332.00p 28148
04/05/2018 326.00p 327.00p 326.00p 327.00p 8458
03/05/2018 322.20p 323.00p 322.10p 323.00p 931
02/05/2018 320.00p 326.00p 318.00p 324.00p 56762
01/05/2018 316.00p 321.00p 312.30p 321.00p 9292
30/04/2018 310.96p 314.20p 310.96p 314.00p 4176
27/04/2018 310.96p 314.00p 310.96p 314.00p 2500
26/04/2018 310.00p 311.00p 308.20p 311.00p 7297
25/04/2018 308.40p 313.92p 308.40p 310.00p 8447
24/04/2018 313.14p 315.00p 313.14p 315.00p 9079
23/04/2018 312.00p 316.00p 311.00p 315.00p 8443
20/04/2018 315.25p 315.25p 311.00p 313.00p 2978
19/04/2018 310.00p 312.00p 308.81p 312.00p 4119
18/04/2018 314.00p 314.00p 308.60p 311.00p 17864
17/04/2018 311.50p 311.50p 310.00p 310.00p 15
16/04/2018 312.00p 312.00p 308.20p 310.00p 31584
13/04/2018 308.00p 311.50p 308.00p 310.00p 964
12/04/2018 311.00p 311.00p 304.00p 308.00p 4232
11/04/2018 311.60p 311.60p 304.67p 308.00p 3603
10/04/2018 304.67p 308.00p 304.67p 308.00p 4932
09/04/2018 304.60p 309.40p 304.30p 307.00p 10386
06/04/2018 304.00p 307.00p 304.00p 307.00p 36453
05/04/2018 304.00p 307.00p 304.00p 307.00p 15383
04/04/2018 300.31p 303.00p 300.10p 303.00p 2945
03/04/2018 300.00p 304.00p 296.00p 303.00p 26424
29/03/2018 300.00p 304.00p 296.10p 304.00p 54598
28/03/2018 300.00p 301.00p 300.00p 301.00p 760
27/03/2018 308.00p 308.00p 300.13p 306.00p 130461
26/03/2018 298.00p 301.00p 297.46p 301.00p 2550
23/03/2018 299.00p 299.00p 296.10p 299.00p 4046
22/03/2018 304.00p 310.00p 302.00p 304.00p 3263
21/03/2018 310.00p 310.00p 306.10p 310.00p 1322
20/03/2018 306.13p 310.00p 304.13p 310.00p 23228
19/03/2018 306.00p 312.00p 304.13p 310.00p 14995
16/03/2018 306.10p 310.00p 306.10p 310.00p 4765
15/03/2018 306.00p 312.00p 306.00p 306.00p 6580
14/03/2018 312.00p 312.00p 308.13p 312.00p 1450
13/03/2018 310.00p 312.00p 310.00p 312.00p 4000
12/03/2018 314.20p 314.20p 309.13p 313.00p 2367
09/03/2018 308.00p 314.72p 308.00p 313.00p 15850
08/03/2018 310.00p 312.00p 309.68p 312.00p 5044
07/03/2018 306.00p 306.16p 306.00p 306.00p 1500
06/03/2018 312.00p 313.04p 308.00p 311.00p 10608
05/03/2018 308.00p 308.00p 304.33p 306.00p 5678
02/03/2018 306.50p 309.00p 308.00p 308.00p 4600
01/03/2018 306.50p 309.00p 306.00p 309.00p 14761
28/02/2018 306.50p 310.20p 306.50p 309.00p 2293
27/02/2018 310.00p 313.00p 309.00p 313.00p 3030
26/02/2018 308.00p 308.00p 304.33p 308.00p 2195
23/02/2018 300.83p 306.50p 300.83p 305.00p 1211
22/02/2018 306.72p 306.72p 305.00p 305.00p 2143
21/02/2018 306.00p 308.00p 300.50p 307.00p 5568
20/02/2018 308.00p 308.00p 304.33p 307.00p 13405
19/02/2018 304.00p 307.00p 300.00p 307.00p 4637
16/02/2018 302.00p 302.00p 299.08p 302.00p 5915
15/02/2018 300.00p 305.70p 298.00p 302.00p 935
14/02/2018 300.00p 305.70p 300.00p 302.00p 4656
13/02/2018 302.00p 304.00p 300.00p 304.00p 5802
12/02/2018 301.80p 305.70p 300.00p 304.00p 1596
09/02/2018 300.00p 300.00p 296.00p 300.00p 4809
08/02/2018 298.00p 300.00p 298.00p 300.00p 17600
07/02/2018 298.00p 304.00p 302.00p 304.00p 0
06/02/2018 298.00p 302.00p 296.00p 302.00p 31234
05/02/2018 308.00p 313.00p 306.00p 311.00p 30224
02/02/2018 314.00p 316.60p 312.00p 315.00p 6700
01/02/2018 318.00p 318.00p 316.00p 318.00p 10880
31/01/2018 316.00p 319.90p 312.00p 317.00p 20831

*Close Price adjusted for both dividends and splits