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
13/04/2017 328.06p 328.06p 325.00p 327.00p 1136
12/04/2017 326.50p 327.81p 325.51p 327.13p 4325
11/04/2017 327.87p 327.87p 325.60p 326.87p 11555
10/04/2017 323.00p 327.00p 318.65p 327.00p 31717
07/04/2017 320.00p 320.00p 319.37p 319.37p 1704
06/04/2017 320.00p 320.50p 318.43p 319.62p 35746
05/04/2017 321.75p 324.52p 320.62p 323.62p 6224
04/04/2017 322.00p 324.73p 322.00p 323.00p 9770
03/04/2017 324.50p 325.13p 322.50p 324.25p 48571
31/03/2017 322.50p 322.75p 322.50p 322.50p 20183
30/03/2017 322.50p 322.50p 321.00p 322.50p 3788
29/03/2017 322.00p 324.75p 321.00p 323.00p 43630
28/03/2017 318.25p 320.86p 318.00p 320.37p 5559
27/03/2017 315.25p 318.00p 315.25p 318.00p 2836
24/03/2017 322.75p 322.75p 317.50p 319.62p 13710
23/03/2017 317.25p 322.15p 317.00p 320.00p 22989
22/03/2017 319.00p 321.37p 317.25p 320.00p 26721
21/03/2017 322.60p 324.00p 322.60p 324.00p 7146
20/03/2017 319.50p 322.62p 319.50p 322.62p 3159
17/03/2017 325.75p 325.75p 321.42p 322.62p 5597
16/03/2017 321.25p 323.00p 320.25p 323.00p 3455
15/03/2017 324.00p 324.00p 320.25p 323.00p 5103
14/03/2017 326.75p 326.75p 324.25p 325.00p 22158
13/03/2017 327.00p 327.00p 324.25p 325.50p 17031
10/03/2017 324.00p 325.50p 323.00p 325.50p 16605
09/03/2017 320.25p 324.25p 319.42p 324.25p 36754
08/03/2017 321.00p 322.25p 318.53p 322.25p 31505
07/03/2017 319.00p 323.50p 317.34p 322.00p 25426
06/03/2017 319.25p 323.02p 319.25p 322.50p 11026
03/03/2017 321.25p 325.75p 319.00p 324.00p 19962
02/03/2017 320.50p 324.00p 320.50p 324.00p 8157
01/03/2017 318.00p 325.00p 316.57p 323.87p 14232
28/02/2017 315.50p 317.75p 314.37p 316.75p 28689
27/02/2017 314.00p 316.19p 312.60p 316.00p 5261
24/02/2017 313.00p 316.00p 312.58p 316.00p 2500
23/02/2017 316.00p 318.19p 313.25p 316.50p 4608
22/02/2017 317.36p 318.19p 317.36p 318.13p 689
21/02/2017 314.00p 316.50p 314.00p 316.50p 1950
20/02/2017 313.75p 319.75p 313.75p 317.75p 39101
17/02/2017 315.86p 316.31p 312.50p 316.25p 19350
16/02/2017 315.25p 317.23p 315.25p 316.75p 7257
15/02/2017 315.25p 316.50p 314.50p 316.50p 6483
14/02/2017 313.53p 315.00p 313.53p 315.00p 5771
13/02/2017 315.31p 315.31p 315.00p 315.00p 1769
10/02/2017 310.00p 314.00p 306.58p 312.00p 45055
09/02/2017 309.50p 309.50p 306.48p 309.50p 7139
08/02/2017 307.00p 310.00p 306.00p 308.00p 25473
07/02/2017 308.75p 308.75p 306.50p 308.75p 19063
06/02/2017 305.19p 306.50p 304.00p 306.50p 5792
03/02/2017 303.87p 304.00p 301.75p 304.00p 7140
02/02/2017 305.56p 305.56p 301.75p 304.00p 1694
01/02/2017 303.42p 307.69p 303.42p 306.75p 20960
31/01/2017 304.00p 306.00p 302.03p 306.00p 2712
30/01/2017 301.80p 305.12p 301.80p 305.12p 1369
27/01/2017 304.00p 306.82p 304.00p 305.00p 7118
26/01/2017 302.00p 308.75p 302.00p 306.50p 8633
25/01/2017 302.00p 305.50p 302.00p 305.50p 12584
24/01/2017 302.25p 306.00p 302.00p 305.50p 25135
23/01/2017 306.84p 307.00p 305.50p 305.50p 0
20/01/2017 306.84p 307.00p 305.14p 307.00p 6079
19/01/2017 306.00p 307.00p 305.75p 307.00p 8178
18/01/2017 307.25p 308.25p 306.62p 308.25p 4007
17/01/2017 309.50p 311.50p 308.00p 311.50p 11508
16/01/2017 310.25p 313.50p 310.00p 313.50p 3848
13/01/2017 313.82p 314.00p 311.65p 314.00p 3539
12/01/2017 311.25p 314.00p 311.00p 314.00p 14544
11/01/2017 313.92p 315.75p 312.49p 315.75p 11356
10/01/2017 315.00p 315.00p 313.00p 313.00p 1000
09/01/2017 314.50p 314.50p 308.50p 312.75p 41358
06/01/2017 311.17p 311.88p 308.12p 310.50p 26907
05/01/2017 308.75p 310.50p 304.24p 310.50p 35691
04/01/2017 303.25p 308.75p 303.00p 306.50p 16539
03/01/2017 305.00p 307.67p 305.00p 307.00p 32763
30/12/2016 302.15p 303.50p 302.15p 303.50p 1596
29/12/2016 303.00p 303.50p 302.05p 303.50p 10537
28/12/2016 302.00p 302.13p 300.21p 302.13p 8117
23/12/2016 303.33p 303.33p 300.17p 301.75p 3865
22/12/2016 297.44p 301.75p 297.38p 301.75p 11767
21/12/2016 296.75p 299.75p 294.00p 299.75p 0
20/12/2016 296.75p 297.00p 294.00p 294.00p 24330
19/12/2016 296.50p 302.35p 296.50p 296.50p 4655
16/12/2016 297.33p 299.25p 297.33p 299.25p 386
15/12/2016 295.25p 298.25p 295.25p 298.25p 6194
14/12/2016 296.44p 297.50p 296.44p 297.50p 36
13/12/2016 296.75p 299.75p 295.19p 297.50p 7143
12/12/2016 294.00p 296.45p 294.00p 295.50p 2942
09/12/2016 296.23p 296.23p 294.69p 295.50p 340
08/12/2016 290.97p 293.50p 290.97p 293.50p 4969
07/12/2016 289.75p 293.50p 287.81p 293.50p 13989
06/12/2016 282.00p 283.75p 282.00p 283.75p 3917
05/12/2016 285.25p 285.25p 282.05p 284.88p 1788
02/12/2016 283.25p 285.75p 283.25p 285.75p 6301
01/12/2016 284.50p 286.75p 284.50p 286.75p 3476
30/11/2016 285.82p 287.43p 285.82p 287.25p 5232
29/11/2016 285.50p 289.80p 284.00p 287.25p 10627
28/11/2016 284.50p 288.50p 284.00p 288.50p 25245
25/11/2016 288.00p 290.81p 286.00p 289.50p 6313
24/11/2016 288.00p 290.50p 288.00p 290.50p 970
23/11/2016 289.00p 291.50p 286.50p 291.00p 24109
22/11/2016 289.00p 291.50p 289.00p 291.50p 7472
21/11/2016 286.00p 290.96p 284.75p 289.50p 20626
18/11/2016 289.78p 289.78p 289.50p 289.50p 1744
17/11/2016 286.50p 289.78p 286.50p 288.75p 2369
16/11/2016 287.00p 287.63p 285.00p 287.63p 24069
15/11/2016 287.00p 288.50p 286.25p 288.50p 19611
14/11/2016 286.25p 291.81p 286.25p 290.00p 29062
11/11/2016 286.50p 292.13p 286.03p 290.00p 21271
10/11/2016 286.75p 290.50p 285.75p 290.12p 22460
09/11/2016 282.50p 286.07p 279.93p 284.00p 4568
08/11/2016 288.06p 290.00p 288.06p 290.00p 2
07/11/2016 288.00p 291.00p 288.00p 291.00p 4374
04/11/2016 288.25p 288.63p 288.25p 288.63p 68
03/11/2016 287.00p 290.63p 287.00p 290.63p 9602
02/11/2016 287.00p 290.12p 287.00p 290.12p 700
01/11/2016 290.00p 292.37p 288.50p 292.37p 28478
31/10/2016 290.00p 293.13p 290.00p 293.13p 18144
28/10/2016 290.00p 294.50p 290.00p 294.50p 12018
27/10/2016 293.50p 293.62p 290.66p 293.62p 9762
26/10/2016 290.50p 293.62p 290.50p 293.62p 4388
25/10/2016 292.25p 293.62p 290.96p 293.62p 17575
24/10/2016 291.25p 297.75p 290.25p 295.00p 33213
21/10/2016 292.00p 292.60p 289.25p 292.00p 11349
20/10/2016 289.25p 292.75p 289.00p 292.75p 12420
19/10/2016 292.00p 293.50p 292.00p 293.50p 1000
18/10/2016 287.00p 291.50p 287.00p 291.50p 24562
17/10/2016 284.00p 289.00p 284.00p 289.00p 52621
14/10/2016 286.25p 289.50p 286.00p 289.50p 3905
13/10/2016 287.25p 287.33p 285.36p 286.75p 40815
12/10/2016 291.00p 294.75p 288.07p 291.75p 14183
11/10/2016 294.25p 298.74p 292.50p 295.00p 26720
10/10/2016 299.69p 300.70p 294.25p 297.75p 6084
07/10/2016 294.66p 297.75p 294.66p 297.75p 5500
06/10/2016 298.00p 298.38p 295.05p 297.75p 20253
05/10/2016 292.58p 298.11p 292.58p 297.25p 5288
04/10/2016 295.75p 297.00p 292.50p 295.50p 10718
03/10/2016 289.39p 293.50p 289.39p 293.50p 4558
30/09/2016 289.25p 292.50p 292.50p 292.50p 0
29/09/2016 289.25p 292.50p 289.25p 292.50p 6532
28/09/2016 289.00p 289.00p 286.00p 289.00p 3039
27/09/2016 288.00p 290.00p 286.00p 290.00p 34936
26/09/2016 289.65p 292.25p 287.98p 292.25p 9792
23/09/2016 290.50p 294.50p 290.50p 294.50p 7412
22/09/2016 292.69p 295.00p 291.25p 295.00p 6671
21/09/2016 293.70p 294.50p 293.70p 294.50p 424
20/09/2016 290.00p 294.50p 290.00p 294.50p 5720
19/09/2016 295.10p 295.10p 290.37p 294.00p 37330
16/09/2016 289.75p 295.35p 289.75p 294.00p 3342
15/09/2016 295.10p 295.10p 290.00p 290.75p 15931
14/09/2016 289.50p 294.00p 289.50p 294.00p 283
13/09/2016 289.32p 293.57p 289.32p 293.37p 1010
12/09/2016 289.25p 292.93p 289.11p 290.50p 19589
09/09/2016 293.25p 296.61p 293.00p 293.00p 7570
08/09/2016 298.50p 298.50p 293.30p 296.25p 21532
07/09/2016 298.50p 298.50p 293.30p 295.75p 2280
06/09/2016 292.50p 295.68p 292.25p 292.25p 8541
05/09/2016 296.00p 296.81p 294.29p 296.00p 5979
02/09/2016 294.75p 295.75p 294.50p 295.75p 11575
01/09/2016 294.75p 298.32p 294.75p 294.75p 3466
31/08/2016 295.25p 295.75p 293.30p 295.75p 2097
30/08/2016 293.81p 296.94p 293.81p 295.25p 380
26/08/2016 292.31p 297.40p 292.31p 295.25p 2562
25/08/2016 296.94p 296.94p 295.25p 295.25p 1000
24/08/2016 297.00p 298.50p 295.35p 297.75p 9432
23/08/2016 297.00p 298.50p 294.58p 297.75p 7405
22/08/2016 288.25p 292.31p 288.25p 291.50p 29569
19/08/2016 289.25p 290.00p 288.75p 290.00p 12135
18/08/2016 289.25p 290.30p 289.00p 289.00p 35682
17/08/2016 297.00p 297.00p 290.50p 293.50p 14574
16/08/2016 294.69p 294.69p 290.17p 294.00p 26583
15/08/2016 292.00p 295.00p 291.56p 294.50p 5678
12/08/2016 290.25p 290.63p 290.00p 290.00p 7523
11/08/2016 290.00p 291.47p 284.50p 291.00p 14606
10/08/2016 287.00p 287.00p 284.72p 286.50p 4194
09/08/2016 285.00p 287.00p 280.96p 287.00p 40076
08/08/2016 281.25p 285.00p 281.25p 284.00p 23486
05/08/2016 281.25p 283.50p 281.00p 281.00p 9308
04/08/2016 278.00p 281.05p 277.75p 277.75p 11636
03/08/2016 276.25p 280.50p 276.25p 279.38p 855
02/08/2016 276.25p 281.25p 276.00p 276.00p 5391
01/08/2016 283.50p 283.50p 281.90p 283.00p 11210
29/07/2016 281.00p 282.53p 279.10p 281.75p 8605
28/07/2016 276.30p 279.10p 276.30p 278.50p 1572
27/07/2016 275.25p 278.00p 275.25p 278.00p 3907
26/07/2016 280.00p 280.00p 278.00p 278.00p 8793
25/07/2016 276.50p 277.50p 275.25p 277.00p 23641
22/07/2016 278.06p 278.21p 275.25p 276.50p 16511
21/07/2016 275.25p 278.06p 275.00p 276.00p 37282
20/07/2016 276.00p 277.75p 273.20p 277.75p 16634
19/07/2016 273.86p 273.90p 272.88p 273.50p 5973
18/07/2016 273.90p 273.90p 272.60p 273.50p 20902
15/07/2016 268.00p 272.75p 268.00p 272.75p 29315
14/07/2016 272.50p 274.25p 272.50p 274.25p 4012
13/07/2016 272.00p 273.75p 270.10p 273.50p 18600
12/07/2016 270.00p 270.80p 269.00p 269.00p 9771
11/07/2016 258.00p 270.00p 253.19p 270.00p 25697
08/07/2016 255.25p 259.72p 251.75p 257.00p 20537
07/07/2016 258.00p 258.00p 250.25p 254.75p 9800
06/07/2016 257.50p 257.50p 250.00p 250.00p 41075
05/07/2016 260.13p 263.00p 257.35p 260.88p 17968
04/07/2016 261.25p 264.25p 259.50p 261.50p 20221

*Close Price adjusted for both dividends and splits