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
01/07/2016 260.25p 262.00p 258.50p 262.00p 47575
30/06/2016 265.00p 265.14p 253.50p 263.00p 27903
29/06/2016 267.00p 272.74p 267.00p 269.50p 1464
28/06/2016 270.53p 271.48p 269.50p 269.50p 6613
27/06/2016 271.25p 273.80p 265.50p 268.00p 12891
24/06/2016 271.25p 276.13p 271.25p 272.50p 2999
23/06/2016 290.00p 291.25p 288.25p 291.13p 32853
22/06/2016 284.75p 285.50p 284.10p 285.50p 18482
21/06/2016 280.25p 284.50p 280.00p 284.50p 29048
20/06/2016 278.00p 281.00p 276.56p 280.12p 32486
17/06/2016 272.00p 275.99p 270.62p 271.25p 7862
16/06/2016 272.52p 272.52p 268.00p 271.50p 12830
15/06/2016 278.75p 279.00p 272.25p 272.25p 7476
14/06/2016 278.00p 278.00p 273.50p 273.50p 29516
13/06/2016 283.00p 283.50p 283.00p 283.50p 13074
10/06/2016 287.25p 290.02p 286.00p 288.75p 14482
09/06/2016 288.00p 290.77p 288.00p 288.00p 2064
08/06/2016 288.00p 288.08p 287.25p 287.25p 20401
07/06/2016 289.25p 292.37p 291.88p 292.37p 0
06/06/2016 289.25p 291.88p 289.00p 291.88p 18383
03/06/2016 289.25p 292.50p 288.50p 288.50p 8211
02/06/2016 290.81p 293.77p 289.08p 292.50p 17733
01/06/2016 292.75p 294.00p 289.75p 290.50p 27789
31/05/2016 293.25p 296.02p 293.25p 295.50p 8924
27/05/2016 292.25p 294.09p 292.25p 293.50p 1773
26/05/2016 292.50p 293.50p 292.25p 293.50p 26370
25/05/2016 297.00p 297.00p 294.50p 296.25p 5233
24/05/2016 288.25p 294.75p 286.25p 294.75p 25247
23/05/2016 290.00p 292.13p 287.07p 291.88p 6966
20/05/2016 287.00p 287.00p 286.75p 286.75p 7334
19/05/2016 286.25p 288.00p 284.82p 288.00p 2076
18/05/2016 286.02p 292.75p 286.02p 292.75p 3707
17/05/2016 291.00p 292.00p 291.00p 291.50p 12552
16/05/2016 291.57p 292.25p 290.75p 292.25p 14429
13/05/2016 290.75p 292.25p 290.75p 292.25p 4648
12/05/2016 292.88p 292.25p 292.13p 292.25p 0
11/05/2016 292.88p 292.88p 290.71p 292.13p 767
10/05/2016 292.00p 292.50p 291.25p 292.50p 25551
09/05/2016 290.25p 293.98p 290.00p 290.00p 10319
06/05/2016 290.50p 294.43p 290.00p 290.00p 23318
05/05/2016 290.50p 294.18p 290.25p 290.25p 9916
04/05/2016 294.00p 295.25p 290.55p 293.00p 25085
03/05/2016 296.50p 298.56p 294.09p 295.50p 21720
29/04/2016 296.50p 297.50p 296.50p 297.50p 7500
28/04/2016 300.00p 300.00p 296.50p 297.50p 9509
27/04/2016 295.00p 296.00p 295.00p 295.00p 18287
26/04/2016 296.50p 297.50p 295.00p 295.50p 16880
25/04/2016 297.90p 297.90p 293.00p 297.50p 10833
22/04/2016 297.00p 300.00p 296.50p 298.50p 26461
21/04/2016 300.25p 300.25p 297.00p 300.00p 17937
20/04/2016 299.92p 302.00p 299.92p 302.00p 5250
19/04/2016 300.00p 302.00p 299.86p 302.00p 29497
18/04/2016 295.00p 299.00p 295.00p 299.00p 14739
15/04/2016 299.00p 299.25p 297.72p 299.00p 29835
14/04/2016 299.01p 299.50p 298.92p 299.50p 7475
13/04/2016 299.00p 300.00p 298.00p 300.00p 26652
12/04/2016 294.00p 296.25p 293.00p 296.25p 75172
11/04/2016 294.00p 295.18p 293.50p 295.00p 33324
08/04/2016 298.00p 298.00p 294.00p 296.50p 9723
07/04/2016 293.00p 296.00p 291.00p 293.50p 22823
06/04/2016 293.00p 293.00p 290.00p 292.00p 26793
05/04/2016 289.05p 292.75p 289.00p 291.25p 14655
04/04/2016 291.50p 293.00p 290.53p 292.75p 26717
01/04/2016 293.00p 293.03p 290.00p 293.00p 57801
31/03/2016 293.00p 294.50p 293.00p 294.50p 39263
30/03/2016 292.00p 293.59p 292.00p 293.50p 69468
29/03/2016 290.00p 291.00p 290.00p 291.00p 48010
24/03/2016 293.00p 293.02p 289.02p 291.50p 62552
23/03/2016 293.00p 294.18p 293.00p 293.00p 10616
22/03/2016 281.50p 291.50p 279.00p 291.50p 47896
21/03/2016 280.00p 281.75p 277.50p 281.50p 24294
18/03/2016 276.25p 278.79p 276.25p 277.50p 1892
17/03/2016 280.90p 281.50p 277.50p 278.75p 9009
16/03/2016 278.31p 281.50p 278.25p 281.50p 11308
15/03/2016 280.25p 285.48p 280.00p 281.50p 31816
14/03/2016 285.25p 287.50p 285.00p 285.00p 29543
11/03/2016 285.25p 286.50p 285.25p 286.50p 7067
10/03/2016 288.43p 289.00p 285.25p 289.00p 11384
09/03/2016 285.08p 290.98p 285.08p 289.00p 2645
08/03/2016 285.08p 289.00p 285.08p 289.00p 4248
07/03/2016 285.33p 289.00p 285.00p 289.00p 38332
04/03/2016 285.33p 289.00p 285.00p 289.00p 4347
03/03/2016 284.25p 286.77p 284.00p 285.00p 14878
02/03/2016 287.00p 288.50p 284.32p 287.50p 17902
01/03/2016 285.00p 287.50p 285.00p 287.50p 7709
29/02/2016 281.05p 284.50p 281.05p 284.50p 833
26/02/2016 282.75p 282.75p 282.75p 282.75p 2000
25/02/2016 276.04p 280.75p 276.04p 279.00p 1050
24/02/2016 280.00p 280.75p 275.34p 280.75p 33631
23/02/2016 283.00p 283.82p 283.00p 283.50p 12041
22/02/2016 280.00p 284.00p 280.00p 284.00p 15002
19/02/2016 275.00p 277.00p 274.00p 277.00p 8734
18/02/2016 271.00p 273.00p 268.46p 273.00p 6434
17/02/2016 270.00p 272.50p 265.94p 272.50p 12865
16/02/2016 267.00p 270.50p 267.00p 270.50p 0
15/02/2016 267.00p 267.00p 265.00p 267.00p 2978
12/02/2016 263.00p 263.00p 261.03p 262.00p 14046
11/02/2016 261.00p 267.00p 261.00p 261.00p 6191
10/02/2016 267.00p 271.75p 267.00p 267.00p 10153
09/02/2016 270.25p 278.75p 269.89p 273.00p 1247
08/02/2016 275.25p 277.50p 273.25p 277.50p 2324
05/02/2016 275.25p 279.50p 275.25p 279.50p 1178
04/02/2016 278.00p 279.50p 275.25p 279.50p 4500
03/02/2016 278.00p 281.00p 275.25p 278.50p 8417
02/02/2016 280.00p 283.12p 279.50p 283.12p 16210
01/02/2016 282.00p 283.50p 280.25p 283.50p 11205
29/01/2016 280.00p 284.50p 280.00p 284.50p 7149
28/01/2016 278.00p 278.00p 273.55p 277.00p 13850
27/01/2016 281.00p 281.00p 275.55p 280.00p 8517
26/01/2016 276.12p 281.00p 276.00p 281.00p 23248
25/01/2016 279.00p 280.75p 277.11p 280.75p 231
22/01/2016 276.50p 279.75p 274.50p 279.75p 1005
21/01/2016 268.25p 274.50p 267.34p 274.50p 9149
20/01/2016 274.00p 275.62p 270.25p 275.62p 3523
19/01/2016 280.00p 281.00p 277.00p 281.00p 7200
18/01/2016 276.00p 277.92p 275.00p 277.00p 12884
15/01/2016 285.00p 286.07p 276.00p 280.50p 15393
14/01/2016 290.25p 290.75p 290.00p 290.75p 4759
13/01/2016 298.25p 300.50p 293.69p 300.50p 9599
12/01/2016 300.00p 306.00p 296.13p 300.50p 7214
11/01/2016 294.75p 295.50p 290.75p 295.50p 3016
08/01/2016 292.50p 293.50p 292.50p 293.50p 1746
07/01/2016 290.00p 293.50p 290.00p 293.50p 8712
06/01/2016 298.62p 298.75p 295.15p 298.75p 1485
05/01/2016 297.00p 298.75p 295.00p 298.75p 4200
04/01/2016 297.00p 300.00p 297.00p 298.75p 2738
31/12/2015 300.00p 301.25p 300.00p 300.00p 1436
30/12/2015 300.00p 301.00p 300.00p 301.00p 5516
29/12/2015 299.00p 301.00p 299.00p 301.00p 7102
24/12/2015 296.00p 300.50p 300.50p 300.50p 0
23/12/2015 296.00p 300.50p 296.00p 300.50p 5528
22/12/2015 298.50p 298.50p 298.50p 298.50p 639
21/12/2015 300.75p 301.00p 296.09p 298.50p 1990
18/12/2015 296.08p 298.00p 296.00p 298.00p 19453
17/12/2015 296.00p 298.00p 296.00p 298.00p 9651
16/12/2015 292.00p 295.50p 292.00p 295.50p 11
15/12/2015 290.25p 293.56p 290.14p 293.50p 16846
14/12/2015 290.00p 295.00p 290.00p 290.50p 4936
11/12/2015 295.25p 300.62p 295.00p 295.00p 11189
10/12/2015 303.66p 303.66p 300.50p 300.50p 1499
09/12/2015 303.71p 303.71p 301.00p 301.00p 63
08/12/2015 300.08p 304.00p 300.08p 302.00p 3743
07/12/2015 304.00p 304.00p 298.36p 304.00p 3684
04/12/2015 300.08p 301.00p 298.36p 301.00p 5627
03/12/2015 302.98p 303.00p 300.08p 302.00p 16986
02/12/2015 303.00p 303.00p 302.04p 303.00p 3112
01/12/2015 302.00p 303.00p 302.00p 303.00p 2816
30/11/2015 302.00p 302.00p 300.04p 301.00p 16967
27/11/2015 300.04p 301.00p 300.04p 301.00p 2012
26/11/2015 301.28p 301.28p 300.00p 301.00p 7727
25/11/2015 299.50p 300.00p 298.00p 300.00p 2029
24/11/2015 298.00p 298.50p 295.25p 298.50p 2008
23/11/2015 299.50p 300.00p 299.50p 300.00p 0
20/11/2015 299.50p 299.50p 297.10p 299.50p 14083
19/11/2015 295.38p 298.38p 295.32p 298.38p 11463
18/11/2015 297.00p 299.00p 289.51p 299.00p 14045
17/11/2015 297.00p 297.00p 295.06p 297.00p 1841
16/11/2015 293.65p 294.37p 289.25p 294.37p 15169
13/11/2015 297.25p 297.25p 294.00p 295.00p 6461
12/11/2015 299.25p 301.00p 300.87p 300.87p 0
11/11/2015 299.25p 301.00p 297.40p 301.00p 2410
10/11/2015 299.25p 302.13p 297.00p 297.00p 22739
09/11/2015 302.75p 304.68p 298.50p 301.62p 7126
06/11/2015 303.75p 303.75p 300.25p 303.38p 10103
05/11/2015 300.58p 303.63p 299.01p 303.50p 7475
04/11/2015 299.25p 303.13p 299.00p 300.00p 5143
03/11/2015 298.50p 300.50p 298.50p 300.00p 12208
02/11/2015 299.85p 302.50p 298.25p 302.00p 9377
30/10/2015 299.60p 302.50p 298.25p 302.50p 14899
29/10/2015 301.50p 301.50p 298.25p 301.38p 11726
28/10/2015 298.25p 301.31p 298.00p 300.00p 9573
27/10/2015 298.25p 301.25p 298.25p 301.25p 8793
26/10/2015 300.00p 301.31p 298.25p 301.25p 16248
23/10/2015 300.00p 301.00p 297.45p 301.00p 15110
22/10/2015 295.58p 295.58p 293.25p 294.88p 8831
21/10/2015 293.90p 297.50p 293.25p 295.37p 35429
20/10/2015 293.00p 294.00p 293.00p 294.00p 9415
19/10/2015 294.00p 296.60p 290.00p 292.00p 17712
16/10/2015 294.25p 296.88p 293.32p 296.88p 9195
15/10/2015 293.25p 295.25p 290.00p 295.25p 33247
14/10/2015 295.00p 295.00p 292.00p 293.00p 17618
13/10/2015 295.50p 299.01p 295.00p 297.75p 10619
12/10/2015 296.25p 298.89p 295.00p 296.50p 10214
09/10/2015 294.30p 299.39p 294.00p 298.25p 12203
08/10/2015 294.00p 294.00p 294.00p 294.00p 5668
07/10/2015 293.50p 294.00p 293.00p 294.00p 10814
06/10/2015 294.00p 294.50p 293.50p 293.88p 6291
05/10/2015 294.13p 296.90p 287.25p 296.50p 9175
02/10/2015 285.25p 287.50p 279.75p 287.50p 18739
01/10/2015 284.25p 285.28p 284.00p 284.00p 12273
30/09/2015 281.00p 283.56p 281.00p 281.00p 5997
29/09/2015 276.25p 278.72p 276.00p 276.25p 11019
28/09/2015 287.50p 287.75p 279.00p 279.00p 23018
25/09/2015 288.00p 288.00p 287.00p 287.00p 14285
24/09/2015 285.00p 286.00p 285.00p 286.00p 11391
23/09/2015 287.05p 287.05p 282.00p 284.50p 8083
22/09/2015 287.00p 288.50p 284.25p 288.50p 10815
21/09/2015 289.00p 292.50p 289.00p 292.50p 13956
18/09/2015 290.25p 292.49p 287.00p 291.00p 27822
17/09/2015 293.05p 293.50p 290.00p 291.50p 8981

*Close Price adjusted for both dividends and splits