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
02/05/2013 253.00p 253.58p 249.00p 250.70p 6530
01/05/2013 253.00p 253.78p 249.20p 251.40p 19760
30/04/2013 248.00p 251.50p 248.00p 251.30p 8730
29/04/2013 254.87p 254.87p 249.42p 251.50p 18475
26/04/2013 253.00p 253.00p 251.40p 251.40p 390
25/04/2013 253.87p 253.87p 247.20p 250.60p 13705
24/04/2013 253.00p 253.00p 247.45p 250.50p 13455
23/04/2013 253.87p 253.87p 247.20p 250.50p 12665
22/04/2013 251.00p 253.00p 250.22p 251.00p 46225
19/04/2013 249.00p 250.00p 247.00p 248.10p 10760
18/04/2013 245.42p 248.00p 245.42p 247.00p 7185
17/04/2013 247.58p 247.58p 244.00p 247.00p 24890
16/04/2013 247.76p 249.00p 244.00p 246.50p 11730
15/04/2013 246.82p 251.18p 246.22p 249.00p 25140
12/04/2013 250.54p 250.54p 248.00p 249.60p 7275
11/04/2013 250.60p 251.38p 249.00p 250.10p 37290
10/04/2013 246.14p 249.75p 245.40p 248.10p 11365
09/04/2013 248.00p 248.00p 242.00p 245.60p 10325
08/04/2013 246.14p 246.14p 242.00p 245.50p 9295
05/04/2013 245.00p 249.40p 242.00p 245.50p 28925
04/04/2013 246.00p 250.13p 246.00p 248.80p 38710
03/04/2013 246.00p 250.13p 246.00p 249.50p 30295
02/04/2013 250.18p 250.18p 246.00p 249.50p 23845
28/03/2013 252.00p 253.00p 245.00p 249.10p 15480
27/03/2013 250.78p 250.78p 245.02p 249.00p 21770
26/03/2013 251.10p 251.10p 246.00p 249.50p 21445
25/03/2013 251.18p 251.18p 246.40p 249.50p 13770
22/03/2013 249.78p 249.78p 246.02p 248.50p 9070
21/03/2013 247.02p 249.78p 247.02p 249.00p 9340
20/03/2013 250.00p 250.00p 247.00p 249.00p 18570
19/03/2013 250.80p 250.80p 247.00p 247.00p 30560
18/03/2013 247.20p 250.99p 247.20p 249.60p 10640
15/03/2013 253.60p 253.60p 248.22p 251.10p 6740
14/03/2013 252.00p 253.78p 247.20p 251.60p 15585
13/03/2013 250.00p 252.00p 247.22p 249.50p 29105
12/03/2013 252.00p 252.00p 250.02p 251.00p 38285
11/03/2013 250.02p 253.78p 250.02p 252.00p 12420
08/03/2013 253.58p 253.58p 250.20p 252.00p 39600
07/03/2013 247.22p 250.50p 247.22p 250.50p 4430
06/03/2013 248.00p 252.58p 247.22p 250.00p 24895
05/03/2013 251.20p 256.44p 248.00p 249.00p 50120
04/03/2013 253.44p 255.44p 249.22p 253.90p 16340
01/03/2013 251.20p 252.98p 247.20p 252.00p 35435
28/02/2013 251.44p 251.44p 247.00p 250.50p 11195
27/02/2013 247.20p 250.78p 247.00p 247.00p 30315
26/02/2013 251.78p 251.78p 247.60p 249.50p 4695
25/02/2013 248.00p 253.78p 247.00p 250.50p 16880
22/02/2013 247.42p 253.78p 247.20p 250.50p 10875
21/02/2013 252.98p 253.00p 247.42p 250.50p 7935
20/02/2013 247.82p 250.50p 247.82p 250.50p 7600
19/02/2013 253.78p 253.78p 247.82p 250.50p 4120
18/02/2013 247.82p 253.78p 247.82p 250.50p 8375
15/02/2013 253.36p 253.36p 249.00p 250.50p 5175
14/02/2013 253.78p 253.78p 248.82p 251.00p 5665
13/02/2013 252.40p 253.78p 250.00p 251.00p 8530
12/02/2013 247.40p 250.00p 247.40p 250.00p 2270
11/02/2013 252.78p 252.78p 247.40p 250.00p 10690
08/02/2013 247.06p 252.78p 247.00p 249.80p 25270
07/02/2013 248.07p 253.00p 247.20p 249.50p 15655
06/02/2013 252.78p 252.78p 248.00p 250.00p 11985
05/02/2013 248.07p 252.78p 247.22p 250.00p 10535
04/02/2013 247.20p 251.18p 247.20p 250.00p 24905
01/02/2013 245.00p 249.58p 245.00p 249.50p 19075
31/01/2013 246.22p 248.58p 245.20p 247.00p 37075
30/01/2013 246.62p 247.50p 246.00p 247.00p 25540
29/01/2013 246.22p 247.50p 246.06p 247.50p 5615
28/01/2013 245.00p 249.00p 240.04p 247.50p 53030
25/01/2013 241.42p 244.98p 240.04p 242.00p 29250
24/01/2013 243.58p 243.58p 240.50p 242.50p 6815
23/01/2013 242.98p 242.98p 238.60p 240.50p 4075
22/01/2013 241.60p 241.60p 238.60p 240.50p 38690
21/01/2013 241.58p 241.60p 235.79p 239.30p 32815
18/01/2013 238.00p 241.20p 235.40p 238.30p 22945
17/01/2013 238.00p 238.78p 233.47p 235.40p 11070
16/01/2013 237.00p 238.00p 233.20p 235.30p 24815
15/01/2013 232.82p 236.98p 232.82p 234.80p 10035
14/01/2013 236.00p 236.00p 232.80p 234.30p 9255
11/01/2013 236.00p 236.00p 232.82p 234.30p 4585
10/01/2013 236.00p 236.00p 233.20p 234.30p 39340
09/01/2013 233.22p 235.98p 233.22p 234.30p 9900
08/01/2013 233.22p 235.98p 232.60p 234.30p 5645
07/01/2013 232.60p 235.98p 229.00p 234.30p 8325
04/01/2013 235.98p 235.98p 232.80p 234.30p 11565
03/01/2013 235.00p 235.00p 231.02p 233.90p 34315
02/01/2013 231.18p 232.50p 231.18p 232.50p 985
31/12/2012 233.78p 233.78p 228.00p 230.50p 0
28/12/2012 233.78p 233.78p 228.00p 230.50p 10320
27/12/2012 233.78p 233.78p 230.50p 230.50p 395
24/12/2012 233.78p 233.78p 229.82p 230.60p 13580
21/12/2012 227.27p 233.78p 227.27p 231.60p 7035
20/12/2012 229.00p 234.50p 229.00p 231.60p 16585
19/12/2012 233.00p 233.00p 228.00p 231.10p 15945
18/12/2012 230.78p 230.78p 224.82p 227.50p 11100
17/12/2012 224.62p 231.00p 224.62p 227.60p 6700
14/12/2012 224.82p 227.60p 224.20p 227.60p 12790
13/12/2012 224.20p 229.80p 224.00p 224.00p 18180
12/12/2012 224.00p 228.78p 224.00p 224.00p 24625
11/12/2012 223.76p 225.50p 223.76p 225.50p 8900
10/12/2012 222.00p 227.90p 222.00p 225.00p 20110
07/12/2012 223.58p 223.58p 221.75p 222.50p 5565
06/12/2012 221.38p 222.40p 221.20p 221.20p 15950
05/12/2012 221.00p 225.38p 219.00p 219.00p 12700
04/12/2012 223.60p 225.78p 219.20p 222.50p 9015
03/12/2012 220.60p 222.88p 218.94p 219.00p 38705
30/11/2012 219.60p 223.38p 219.60p 221.50p 6395
29/11/2012 220.00p 221.50p 220.00p 221.50p 7985
28/11/2012 220.00p 222.78p 220.00p 221.50p 18185
27/11/2012 220.00p 222.00p 220.00p 222.00p 1050
26/11/2012 220.20p 222.78p 220.20p 222.00p 5075
23/11/2012 222.60p 224.00p 221.58p 222.00p 12910
22/11/2012 221.98p 222.00p 218.42p 220.70p 29805
21/11/2012 219.58p 220.00p 218.60p 219.60p 17595
20/11/2012 218.60p 220.70p 218.60p 220.70p 3665
19/11/2012 222.58p 222.79p 218.20p 220.50p 36325
16/11/2012 217.20p 217.20p 216.00p 216.00p 7690
15/11/2012 217.20p 222.58p 217.00p 217.00p 32405
14/11/2012 217.00p 221.00p 217.00p 221.00p 955
13/11/2012 218.20p 221.18p 217.00p 217.00p 15530
12/11/2012 218.40p 224.78p 218.40p 222.10p 3335
09/11/2012 219.60p 224.98p 218.20p 218.20p 3140
08/11/2012 219.60p 222.70p 218.96p 222.70p 5000
07/11/2012 220.60p 225.20p 219.40p 219.40p 38530
06/11/2012 223.42p 229.16p 223.40p 226.30p 13855
05/11/2012 228.58p 228.58p 223.60p 226.30p 11700
02/11/2012 222.42p 226.30p 222.42p 226.30p 5840
01/11/2012 222.22p 226.30p 222.22p 226.30p 3530
31/10/2012 222.22p 223.80p 222.22p 223.80p 9625
30/10/2012 223.02p 226.10p 223.02p 226.10p 850
29/10/2012 222.20p 226.78p 222.00p 222.00p 10465
26/10/2012 223.00p 226.98p 223.00p 224.60p 1980
25/10/2012 222.22p 224.60p 222.22p 224.60p 5970
24/10/2012 226.98p 226.98p 222.22p 224.60p 14225
23/10/2012 225.98p 225.98p 224.60p 224.60p 65
22/10/2012 224.20p 226.30p 223.60p 223.60p 20110
19/10/2012 223.62p 228.00p 223.62p 224.70p 13995
18/10/2012 223.00p 225.10p 223.00p 225.10p 47280
17/10/2012 226.43p 226.90p 223.10p 225.10p 9105
16/10/2012 220.90p 226.70p 220.90p 224.60p 1950
15/10/2012 226.23p 226.23p 220.40p 223.10p 3050
12/10/2012 219.70p 226.23p 219.70p 223.50p 5885
11/10/2012 226.70p 226.70p 220.10p 224.10p 11050
10/10/2012 219.80p 223.00p 219.30p 223.00p 3660
09/10/2012 226.18p 226.18p 220.60p 221.50p 6620
08/10/2012 226.23p 226.23p 220.20p 222.10p 14215
05/10/2012 221.80p 226.70p 219.40p 221.00p 18715
04/10/2012 219.40p 226.40p 219.40p 223.20p 5000
03/10/2012 220.00p 223.70p 219.00p 219.00p 12160
02/10/2012 219.42p 221.50p 219.42p 221.50p 9790
01/10/2012 221.00p 221.50p 221.00p 221.50p 6925
28/09/2012 221.02p 222.50p 221.02p 222.50p 10200
27/09/2012 223.04p 223.98p 221.22p 222.50p 5390
26/09/2012 223.00p 223.58p 222.00p 222.50p 6470
25/09/2012 225.78p 225.78p 223.00p 224.50p 18980
24/09/2012 226.78p 226.78p 223.82p 225.00p 7530
21/09/2012 223.62p 227.31p 223.62p 225.00p 9870
20/09/2012 226.00p 226.00p 225.00p 225.00p 5875
19/09/2012 223.00p 226.10p 223.00p 226.10p 19120
18/09/2012 222.00p 223.50p 222.00p 223.50p 19700
17/09/2012 221.62p 224.80p 221.62p 223.00p 9390
14/09/2012 224.00p 224.00p 222.20p 223.40p 13060
13/09/2012 219.00p 221.78p 219.00p 221.00p 22330
12/09/2012 218.00p 219.00p 214.42p 219.00p 25915
11/09/2012 217.80p 217.80p 213.00p 216.00p 61815
10/09/2012 221.00p 221.00p 215.62p 218.10p 910
07/09/2012 220.00p 220.00p 214.00p 219.70p 11470
06/09/2012 217.33p 217.33p 216.50p 216.50p 3350
05/09/2012 214.00p 217.58p 213.20p 216.00p 9600
04/09/2012 218.38p 218.38p 215.00p 217.50p 51390
03/09/2012 215.40p 216.78p 214.80p 214.80p 16860
31/08/2012 215.00p 217.00p 214.61p 217.00p 0
30/08/2012 215.00p 216.20p 214.61p 216.20p 31260
29/08/2012 216.00p 217.50p 214.00p 217.50p 5255
28/08/2012 217.00p 219.34p 217.00p 218.00p 16940
24/08/2012 217.00p 219.58p 215.00p 218.00p 16615
23/08/2012 219.34p 219.58p 217.41p 218.50p 1345
22/08/2012 219.00p 219.00p 217.20p 218.50p 19790
21/08/2012 220.00p 220.00p 219.50p 219.50p 8615
20/08/2012 218.00p 219.78p 218.00p 219.00p 15560
17/08/2012 218.22p 219.00p 218.00p 219.00p 6745
16/08/2012 219.34p 219.34p 219.00p 219.00p 10490
15/08/2012 219.34p 220.06p 219.00p 219.00p 6775
14/08/2012 218.00p 220.00p 217.41p 220.00p 5000
13/08/2012 215.20p 218.98p 213.40p 217.80p 9980
10/08/2012 213.02p 215.90p 213.02p 215.90p 2805
09/08/2012 218.34p 218.58p 214.40p 215.90p 9845
08/08/2012 218.00p 218.00p 213.02p 215.90p 0
07/08/2012 218.00p 218.00p 213.02p 215.40p 14465
06/08/2012 212.60p 214.40p 212.60p 214.40p 8990
03/08/2012 213.80p 215.00p 212.78p 214.00p 7130
02/08/2012 211.78p 212.00p 207.60p 210.50p 0
01/08/2012 211.78p 212.00p 207.60p 209.50p 22635
31/07/2012 213.38p 213.38p 207.02p 209.00p 10510
30/07/2012 213.38p 213.38p 207.00p 210.50p 28685
27/07/2012 210.00p 210.50p 207.22p 210.50p 8510
26/07/2012 205.02p 208.50p 205.02p 208.50p 3440
25/07/2012 205.80p 211.80p 205.00p 205.00p 15140
24/07/2012 213.48p 213.48p 205.56p 208.50p 25900
23/07/2012 207.00p 213.59p 207.00p 210.50p 35385
20/07/2012 215.00p 215.00p 212.00p 212.00p 345
19/07/2012 213.25p 213.25p 209.20p 212.00p 17025

*Close Price adjusted for both dividends and splits