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
16/09/2015 293.00p 294.00p 288.98p 293.50p 28048
15/09/2015 290.00p 291.20p 285.25p 291.00p 12152
14/09/2015 291.00p 291.59p 286.25p 291.00p 113319
11/09/2015 287.00p 293.00p 286.00p 288.00p 11645
10/09/2015 292.42p 292.42p 285.00p 287.50p 2123
09/09/2015 288.25p 293.59p 288.25p 288.25p 24068
08/09/2015 290.00p 291.22p 288.00p 289.50p 30255
07/09/2015 285.25p 287.00p 285.00p 287.00p 20615
04/09/2015 285.25p 289.50p 285.25p 287.37p 4829
03/09/2015 289.00p 292.00p 286.00p 289.50p 30092
02/09/2015 286.00p 287.00p 286.00p 286.12p 5025
01/09/2015 284.25p 284.78p 278.00p 284.00p 38047
28/08/2015 291.50p 292.00p 289.00p 292.00p 18140
27/08/2015 293.31p 293.31p 285.00p 292.00p 10736
26/08/2015 285.25p 293.67p 285.00p 285.00p 22490
25/08/2015 287.00p 291.13p 285.94p 289.50p 30157
24/08/2015 286.25p 301.00p 286.00p 289.88p 14165
21/08/2015 298.25p 303.75p 298.02p 301.00p 9927
20/08/2015 303.94p 305.38p 302.25p 305.38p 5804
19/08/2015 302.25p 307.38p 302.25p 305.87p 17785
18/08/2015 307.00p 307.38p 306.38p 307.38p 17712
17/08/2015 312.00p 312.00p 307.00p 307.25p 9660
14/08/2015 311.19p 312.25p 310.00p 312.25p 12026
13/08/2015 308.38p 312.25p 307.81p 312.25p 3494
12/08/2015 312.25p 312.25p 306.00p 310.12p 8218
11/08/2015 314.00p 314.00p 312.00p 313.00p 9712
10/08/2015 317.37p 317.37p 314.00p 315.88p 12517
07/08/2015 314.25p 315.50p 313.37p 315.50p 709
06/08/2015 315.00p 315.00p 312.00p 313.37p 12612
05/08/2015 314.75p 315.00p 310.00p 313.37p 8041
04/08/2015 310.05p 312.37p 310.05p 312.37p 6860
03/08/2015 311.25p 312.88p 308.25p 312.37p 13699
31/07/2015 309.00p 313.50p 309.00p 313.50p 0
30/07/2015 309.00p 309.00p 309.00p 309.00p 4314
29/07/2015 308.00p 308.00p 308.00p 308.00p 2000
28/07/2015 307.00p 312.00p 307.00p 312.00p 12667
27/07/2015 311.00p 316.50p 311.00p 312.50p 2095
24/07/2015 314.25p 316.50p 313.00p 316.50p 7344
23/07/2015 318.83p 318.83p 313.00p 318.00p 16263
22/07/2015 319.90p 320.50p 314.00p 318.00p 11027
21/07/2015 317.25p 322.00p 316.65p 320.50p 26200
20/07/2015 315.50p 318.75p 315.32p 318.75p 7428
17/07/2015 317.37p 319.00p 316.37p 319.00p 0
16/07/2015 317.37p 317.37p 313.25p 316.37p 4872
15/07/2015 313.00p 316.50p 310.06p 316.50p 2054
14/07/2015 313.37p 313.37p 309.56p 312.63p 3406
13/07/2015 313.46p 313.46p 312.63p 312.63p 100
10/07/2015 310.27p 312.50p 311.25p 312.50p 0
09/07/2015 310.27p 312.39p 306.00p 311.25p 4941
08/07/2015 312.00p 312.00p 306.50p 309.50p 14605
07/07/2015 310.44p 312.00p 311.00p 311.00p 0
06/07/2015 310.44p 315.00p 310.00p 312.00p 17824
03/07/2015 317.94p 317.94p 312.88p 315.00p 1807
02/07/2015 312.88p 315.00p 312.88p 315.00p 2750
01/07/2015 318.00p 318.00p 314.00p 315.00p 13779
30/06/2015 314.90p 314.90p 314.12p 314.12p 952
29/06/2015 310.00p 315.50p 310.00p 315.50p 7891
26/06/2015 323.00p 323.00p 318.00p 320.50p 14149
25/06/2015 318.00p 320.50p 318.00p 320.50p 6766
24/06/2015 318.50p 321.25p 318.50p 321.25p 431
23/06/2015 320.07p 320.25p 318.50p 320.25p 3170
22/06/2015 322.25p 323.25p 318.00p 320.25p 22405
19/06/2015 312.25p 317.50p 312.25p 317.50p 8751
18/06/2015 314.25p 314.25p 312.00p 312.00p 6676
17/06/2015 315.00p 319.75p 314.00p 316.88p 8516
16/06/2015 315.00p 317.37p 313.32p 317.37p 7271
15/06/2015 317.00p 317.00p 315.94p 316.00p 6114
12/06/2015 318.00p 321.50p 318.00p 318.75p 6495
11/06/2015 320.00p 322.20p 318.00p 321.50p 6558
10/06/2015 321.69p 322.25p 320.75p 322.25p 6924
09/06/2015 323.00p 323.25p 320.75p 320.75p 8182
08/06/2015 323.31p 325.87p 323.25p 325.87p 6287
05/06/2015 327.00p 327.00p 323.31p 326.00p 260
04/06/2015 325.00p 326.00p 324.00p 326.00p 0
03/06/2015 325.00p 327.52p 323.50p 324.00p 12176
02/06/2015 323.50p 326.25p 326.25p 326.25p 0
01/06/2015 323.50p 326.38p 323.50p 326.25p 6761
29/05/2015 323.75p 326.25p 323.75p 326.25p 2393
28/05/2015 324.33p 326.25p 324.33p 326.25p 3287
27/05/2015 326.13p 326.25p 325.87p 326.25p 0
26/05/2015 326.13p 326.38p 323.15p 325.87p 2760
22/05/2015 326.00p 327.50p 323.25p 326.38p 18231
21/05/2015 324.76p 326.00p 321.06p 324.00p 6156
20/05/2015 323.00p 324.50p 323.00p 324.50p 16994
19/05/2015 325.00p 325.06p 323.00p 324.50p 9896
18/05/2015 321.00p 321.50p 321.00p 321.50p 3430
15/05/2015 317.75p 321.00p 317.75p 321.00p 424
14/05/2015 320.50p 320.50p 316.08p 319.00p 9220
13/05/2015 316.77p 319.13p 316.00p 319.13p 195
12/05/2015 318.00p 318.00p 316.00p 316.00p 4781
11/05/2015 320.25p 327.36p 318.00p 321.50p 7716
08/05/2015 322.92p 324.50p 320.00p 324.50p 6098
07/05/2015 319.25p 321.45p 317.25p 320.00p 14981
06/05/2015 321.25p 321.25p 319.75p 321.00p 235
05/05/2015 316.75p 319.75p 316.75p 319.75p 1350
01/05/2015 316.55p 319.75p 316.25p 319.75p 2213
30/04/2015 320.25p 323.81p 316.25p 316.25p 11854
29/04/2015 321.00p 324.00p 320.25p 324.00p 19880
28/04/2015 323.25p 326.72p 323.00p 324.00p 5565
27/04/2015 327.56p 327.56p 323.83p 326.00p 5944
24/04/2015 324.25p 328.95p 323.00p 323.00p 22368
23/04/2015 324.25p 327.81p 324.00p 324.00p 11427
22/04/2015 325.00p 328.31p 323.96p 325.00p 5526
21/04/2015 326.43p 332.50p 326.43p 328.75p 12278
20/04/2015 326.25p 326.25p 324.57p 325.50p 6871
17/04/2015 327.00p 329.25p 324.60p 327.00p 6296
16/04/2015 327.00p 327.30p 320.00p 327.00p 17298
15/04/2015 324.00p 326.75p 324.00p 326.50p 13560
14/04/2015 320.00p 323.69p 318.04p 323.50p 10098
13/04/2015 318.02p 319.50p 318.00p 319.00p 22734
10/04/2015 317.06p 319.00p 317.00p 319.00p 9336
09/04/2015 315.25p 317.38p 314.00p 317.00p 15469
08/04/2015 317.00p 317.00p 314.00p 314.00p 11342
07/04/2015 313.00p 316.50p 312.00p 316.50p 26687
02/04/2015 312.00p 312.25p 309.00p 312.25p 2683
01/04/2015 309.00p 311.17p 306.97p 310.00p 29800
31/03/2015 312.00p 313.40p 310.00p 310.50p 13798
30/03/2015 312.00p 313.25p 312.00p 313.00p 20375
27/03/2015 313.00p 315.25p 311.00p 312.50p 9967
26/03/2015 315.00p 316.00p 313.00p 314.50p 36779
25/03/2015 315.00p 316.50p 315.00p 315.00p 22331
24/03/2015 315.00p 316.00p 315.00p 316.00p 20385
23/03/2015 315.00p 315.98p 314.00p 315.75p 29215
20/03/2015 314.00p 316.00p 314.00p 315.00p 26265
19/03/2015 314.00p 315.25p 314.00p 314.00p 12807
18/03/2015 312.00p 312.00p 311.00p 312.00p 6764
17/03/2015 310.00p 312.00p 310.00p 311.00p 50643
16/03/2015 306.00p 310.00p 305.00p 309.00p 19368
13/03/2015 304.50p 307.00p 304.50p 305.75p 8620
12/03/2015 303.00p 307.00p 303.00p 307.00p 18853
11/03/2015 307.12p 309.00p 302.00p 306.00p 8132
10/03/2015 305.25p 306.25p 302.00p 306.00p 17762
09/03/2015 307.00p 307.98p 306.00p 307.50p 37735
06/03/2015 308.00p 308.98p 307.00p 308.50p 7539
05/03/2015 308.30p 309.50p 308.30p 309.50p 6275
04/03/2015 310.32p 310.50p 309.00p 309.50p 5002
03/03/2015 310.00p 310.50p 310.00p 310.50p 283
02/03/2015 310.00p 310.32p 309.20p 310.00p 13340
27/02/2015 309.20p 310.30p 309.00p 310.00p 24458
26/02/2015 309.00p 310.00p 309.50p 310.00p 0
25/02/2015 309.00p 309.66p 309.00p 309.50p 7667
24/02/2015 309.00p 310.00p 308.55p 310.00p 3721
23/02/2015 308.30p 311.00p 308.00p 309.75p 13829
20/02/2015 307.00p 308.00p 306.10p 308.00p 3000
19/02/2015 304.30p 305.95p 304.30p 305.00p 3918
18/02/2015 304.00p 304.75p 303.14p 304.75p 6726
17/02/2015 305.00p 306.00p 304.10p 306.00p 6770
16/02/2015 304.00p 304.11p 302.33p 304.00p 10870
13/02/2015 303.00p 303.50p 303.00p 303.50p 120000
12/02/2015 300.02p 301.00p 300.02p 301.00p 77
11/02/2015 299.25p 304.50p 299.00p 301.00p 6511
10/02/2015 297.25p 302.00p 297.25p 302.00p 7500
09/02/2015 302.00p 302.13p 297.25p 301.00p 6950
06/02/2015 302.00p 303.50p 302.00p 303.50p 6077
05/02/2015 301.00p 303.00p 301.00p 303.00p 1053
04/02/2015 303.95p 303.95p 303.00p 303.00p 13410
03/02/2015 302.00p 303.50p 300.00p 303.50p 15593
02/02/2015 301.00p 302.00p 297.29p 302.00p 11200
30/01/2015 298.00p 301.50p 297.00p 297.00p 23570
29/01/2015 302.64p 303.50p 301.50p 301.50p 1640
28/01/2015 300.25p 303.50p 300.25p 303.50p 505
27/01/2015 300.00p 301.75p 300.00p 301.75p 19740
26/01/2015 300.00p 303.00p 299.00p 300.00p 30232
23/01/2015 302.00p 302.75p 301.05p 301.25p 10683
22/01/2015 298.27p 301.75p 298.27p 301.75p 8355
21/01/2015 298.00p 300.50p 296.10p 300.50p 9408
20/01/2015 294.00p 297.00p 294.00p 296.50p 23606
19/01/2015 291.50p 294.00p 291.25p 294.00p 4020
16/01/2015 291.40p 294.00p 291.40p 294.00p 6850
15/01/2015 295.05p 295.05p 291.25p 295.00p 10234
14/01/2015 292.15p 297.50p 291.40p 295.00p 5701
13/01/2015 299.00p 299.00p 295.81p 297.50p 2802
12/01/2015 296.00p 297.00p 296.00p 297.00p 8417
09/01/2015 297.00p 299.20p 297.00p 297.25p 11081
08/01/2015 296.00p 298.80p 296.00p 298.50p 4557
07/01/2015 294.00p 296.81p 294.00p 294.00p 10303
06/01/2015 295.00p 298.31p 294.00p 296.00p 15745
05/01/2015 297.75p 300.79p 297.19p 299.00p 13714
02/01/2015 300.00p 300.75p 297.81p 300.75p 12386
31/12/2014 300.00p 302.00p 300.00p 300.00p 8424
30/12/2014 301.20p 302.00p 301.20p 302.00p 810
29/12/2014 304.00p 306.16p 301.33p 303.50p 32294
24/12/2014 302.78p 302.78p 299.50p 302.00p 85
23/12/2014 301.79p 301.79p 297.33p 299.50p 4206
22/12/2014 298.00p 303.50p 293.80p 299.50p 25933
19/12/2014 293.64p 297.95p 290.50p 295.50p 5000
18/12/2014 292.82p 293.93p 288.33p 290.50p 11648
17/12/2014 291.37p 293.18p 287.00p 290.12p 20810
16/12/2014 289.75p 295.85p 289.75p 291.50p 13927
15/12/2014 295.07p 296.50p 290.00p 292.50p 1125
12/12/2014 295.00p 298.00p 295.00p 296.50p 2765
11/12/2014 295.75p 298.50p 295.25p 298.50p 5597
10/12/2014 295.75p 301.00p 295.75p 298.75p 4920
09/12/2014 298.76p 300.24p 298.50p 298.50p 4029
08/12/2014 297.25p 297.75p 297.00p 297.00p 8028
05/12/2014 300.00p 302.60p 297.50p 301.00p 2378
04/12/2014 299.75p 300.00p 295.00p 298.75p 8291
03/12/2014 298.80p 299.24p 296.25p 298.00p 4573
02/12/2014 298.96p 298.96p 296.06p 298.00p 8560
01/12/2014 300.00p 298.50p 297.50p 297.50p 0

*Close Price adjusted for both dividends and splits