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
18/07/2012 209.40p 214.58p 209.40p 211.00p 4355
17/07/2012 210.00p 214.38p 208.00p 208.00p 20260
16/07/2012 211.00p 212.40p 210.41p 212.40p 8780
13/07/2012 210.00p 211.80p 210.00p 211.80p 18860
12/07/2012 210.00p 212.00p 208.00p 212.00p 4135
11/07/2012 209.00p 213.20p 209.00p 213.20p 18515
10/07/2012 208.00p 209.60p 206.60p 209.00p 20940
09/07/2012 208.00p 208.78p 206.02p 207.50p 16170
06/07/2012 207.00p 207.50p 206.00p 207.50p 16110
05/07/2012 206.00p 207.50p 206.00p 207.50p 12850
04/07/2012 207.40p 207.78p 205.00p 205.00p 2715
03/07/2012 200.20p 204.00p 197.15p 204.00p 12820
02/07/2012 203.00p 203.00p 198.02p 201.00p 11115
29/06/2012 199.00p 201.89p 198.00p 199.20p 27865
28/06/2012 198.02p 199.70p 198.02p 199.70p 7000
27/06/2012 199.00p 200.60p 197.20p 199.30p 19210
26/06/2012 196.00p 199.30p 196.00p 199.30p 10285
25/06/2012 197.21p 197.78p 194.40p 195.25p 21500
22/06/2012 192.50p 195.25p 192.50p 195.25p 3445
21/06/2012 192.10p 198.18p 192.10p 196.40p 33840
20/06/2012 198.18p 198.18p 196.40p 196.40p 960
19/06/2012 196.80p 196.80p 192.82p 194.40p 22440
18/06/2012 198.40p 198.40p 192.93p 195.40p 23225
15/06/2012 192.00p 199.58p 192.00p 195.40p 24550
14/06/2012 193.00p 198.58p 192.00p 192.00p 19215
13/06/2012 194.70p 199.58p 193.00p 193.00p 27230
12/06/2012 198.00p 198.00p 195.00p 195.00p 13560
11/06/2012 203.78p 203.78p 198.60p 199.05p 24120
08/06/2012 197.80p 203.58p 197.80p 200.05p 13355
07/06/2012 198.80p 203.78p 198.40p 200.00p 17105
06/06/2012 197.20p 201.58p 196.60p 199.00p 35795
01/06/2012 195.00p 200.30p 194.12p 197.00p 24745
31/05/2012 200.98p 200.98p 197.60p 198.50p 30170
30/05/2012 199.60p 199.60p 196.00p 196.00p 14985
29/05/2012 198.00p 201.00p 198.00p 201.00p 750
28/05/2012 199.82p 201.50p 199.82p 201.50p 1650
25/05/2012 199.90p 204.78p 199.90p 201.50p 5885
24/05/2012 203.48p 203.68p 198.10p 201.55p 6335
23/05/2012 202.70p 202.70p 199.50p 199.50p 1905
22/05/2012 204.58p 204.58p 202.30p 203.50p 10340
21/05/2012 203.80p 204.58p 200.30p 203.50p 24350
18/05/2012 201.60p 202.90p 201.60p 202.90p 12060
17/05/2012 205.00p 209.89p 204.40p 205.20p 24680
16/05/2012 207.20p 210.98p 206.10p 209.00p 2795
15/05/2012 213.98p 213.98p 208.07p 211.50p 9415
14/05/2012 214.78p 214.78p 208.20p 211.50p 3925
11/05/2012 211.40p 215.89p 209.59p 213.00p 22640
10/05/2012 212.77p 217.98p 211.43p 214.50p 22785
09/05/2012 216.00p 218.00p 215.00p 215.00p 4520
08/05/2012 223.89p 224.00p 218.50p 218.50p 23770
04/05/2012 227.09p 227.09p 222.00p 222.00p 1275
03/05/2012 227.20p 227.20p 223.70p 223.70p 3315
02/05/2012 227.09p 227.09p 222.42p 223.70p 4055
01/05/2012 225.89p 225.89p 222.02p 223.00p 11490
30/04/2012 226.00p 226.00p 221.82p 222.60p 7990
27/04/2012 220.82p 225.89p 220.82p 222.50p 1725
26/04/2012 221.82p 225.89p 221.82p 222.50p 3350
25/04/2012 226.00p 226.00p 221.42p 223.00p 17465
24/04/2012 225.89p 226.00p 220.62p 223.00p 11375
23/04/2012 223.00p 227.58p 223.00p 223.00p 44560
20/04/2012 220.00p 227.00p 220.00p 226.50p 29490
19/04/2012 219.80p 221.50p 217.40p 221.50p 28850
18/04/2012 217.00p 219.80p 214.30p 218.50p 6840
17/04/2012 214.00p 219.60p 214.00p 217.00p 7425
16/04/2012 219.80p 219.80p 214.10p 217.00p 6955
13/04/2012 219.70p 219.70p 212.40p 216.10p 0
12/04/2012 219.70p 219.70p 212.40p 216.10p 6050
11/04/2012 212.80p 219.50p 212.10p 212.20p 18605
10/04/2012 215.20p 220.78p 213.00p 213.00p 25425
05/04/2012 215.00p 222.40p 215.00p 216.00p 14750
04/04/2012 220.00p 220.00p 216.00p 216.00p 67815
03/04/2012 221.80p 225.20p 220.60p 223.00p 28135
02/04/2012 224.76p 224.76p 220.00p 223.00p 17380
30/03/2012 221.60p 224.60p 220.00p 222.50p 6570
29/03/2012 222.00p 225.18p 220.20p 221.50p 23100
28/03/2012 223.00p 225.40p 222.20p 224.40p 23280
27/03/2012 219.30p 223.50p 219.30p 223.50p 1310
26/03/2012 224.60p 224.70p 223.90p 223.90p 3290
23/03/2012 224.70p 224.70p 219.10p 222.10p 12150
22/03/2012 219.10p 224.80p 219.10p 222.10p 3420
21/03/2012 224.40p 224.40p 223.50p 223.50p 18400
20/03/2012 225.78p 225.78p 219.00p 220.90p 29395
19/03/2012 221.02p 224.00p 221.02p 224.00p 4165
16/03/2012 222.20p 227.20p 221.78p 225.00p 53420
15/03/2012 223.40p 227.00p 222.00p 222.00p 53210
14/03/2012 224.00p 227.00p 222.05p 225.00p 21965
13/03/2012 225.18p 225.18p 222.00p 224.20p 5605
12/03/2012 222.20p 223.10p 222.20p 223.10p 7225
09/03/2012 221.51p 224.98p 221.51p 223.00p 1555
08/03/2012 222.00p 223.00p 219.16p 223.00p 21565
07/03/2012 219.40p 220.98p 219.18p 220.50p 15590
06/03/2012 223.20p 227.18p 219.00p 219.00p 15620
05/03/2012 224.00p 227.18p 224.00p 225.50p 11385
02/03/2012 224.36p 226.00p 224.36p 226.00p 10420
01/03/2012 227.58p 227.58p 226.00p 226.00p 1830
29/02/2012 227.00p 227.00p 223.76p 225.60p 14130
28/02/2012 226.16p 229.58p 225.80p 227.00p 7710
27/02/2012 225.96p 229.78p 223.85p 227.00p 0
24/02/2012 225.96p 229.78p 223.85p 227.00p 21040
23/02/2012 229.80p 229.80p 225.82p 227.00p 13030
22/02/2012 229.78p 229.80p 223.62p 226.00p 8615
21/02/2012 225.80p 226.10p 223.80p 226.10p 20350
20/02/2012 221.35p 226.00p 221.35p 223.00p 5600
17/02/2012 223.40p 223.40p 221.70p 221.70p 12375
16/02/2012 219.82p 223.78p 219.44p 221.00p 15175
15/02/2012 221.02p 224.00p 221.02p 221.50p 6595
14/02/2012 222.00p 223.91p 219.22p 220.20p 11170
13/02/2012 218.95p 219.20p 218.95p 219.20p 1000
10/02/2012 221.70p 221.70p 217.74p 219.00p 470
09/02/2012 221.70p 221.70p 218.50p 219.20p 1855
08/02/2012 217.80p 221.70p 217.48p 219.00p 18185
07/02/2012 217.30p 219.00p 217.30p 219.00p 1185
06/02/2012 217.70p 219.00p 217.70p 219.00p 850
03/02/2012 217.00p 219.00p 213.10p 219.00p 14660
02/02/2012 213.30p 214.50p 213.30p 214.50p 1645
01/02/2012 215.20p 216.40p 212.81p 214.50p 16530
31/01/2012 213.60p 213.60p 211.50p 211.50p 1150
30/01/2012 211.80p 211.80p 207.96p 210.00p 6515
27/01/2012 209.61p 211.10p 209.61p 211.10p 2500
26/01/2012 209.80p 211.80p 208.82p 211.10p 13225
25/01/2012 209.80p 209.80p 205.42p 206.50p 5105
24/01/2012 209.59p 209.60p 204.42p 206.50p 11825
23/01/2012 206.60p 208.00p 204.20p 206.50p 24675
20/01/2012 201.60p 201.80p 200.00p 200.00p 10730
19/01/2012 202.80p 204.40p 201.90p 203.00p 13180
18/01/2012 200.40p 201.98p 200.12p 201.30p 9695
17/01/2012 200.20p 202.00p 200.00p 201.50p 25485
16/01/2012 198.40p 201.18p 196.10p 200.00p 3715
13/01/2012 198.00p 201.18p 198.00p 199.00p 13155
12/01/2012 199.20p 202.00p 198.00p 198.00p 25200
11/01/2012 198.40p 199.00p 198.20p 199.00p 4390
10/01/2012 200.00p 201.58p 197.80p 199.00p 16265
09/01/2012 198.78p 198.80p 196.50p 196.50p 1875
06/01/2012 199.38p 199.38p 194.32p 197.00p 18215
05/01/2012 194.80p 197.78p 194.00p 194.00p 22840
04/01/2012 194.00p 197.60p 192.02p 196.00p 14555
03/01/2012 194.00p 198.80p 192.20p 192.20p 3935
30/12/2011 190.44p 192.90p 190.44p 192.90p 5165
29/12/2011 190.44p 193.45p 190.44p 193.45p 7720
28/12/2011 196.88p 196.88p 193.50p 193.50p 1180
23/12/2011 195.30p 195.70p 193.35p 193.35p 1375
22/12/2011 196.88p 196.88p 193.50p 193.50p 200
21/12/2011 191.80p 196.00p 191.80p 193.50p 32585
20/12/2011 189.00p 193.00p 189.00p 193.00p 1715
19/12/2011 192.00p 192.00p 189.20p 190.50p 6255
16/12/2011 189.39p 192.95p 189.20p 192.95p 7275
15/12/2011 191.00p 193.18p 190.01p 192.45p 9970
14/12/2011 192.20p 195.80p 191.80p 193.00p 29795
13/12/2011 194.00p 195.95p 194.00p 195.95p 2550
12/12/2011 199.78p 200.38p 194.40p 197.00p 15455
09/12/2011 199.00p 200.00p 196.20p 198.90p 21770
08/12/2011 202.20p 202.71p 201.00p 202.00p 0
07/12/2011 202.20p 202.71p 201.00p 201.00p 22235
06/12/2011 207.58p 207.60p 205.00p 205.00p 490
05/12/2011 202.71p 205.10p 202.40p 205.10p 6075
02/12/2011 200.20p 204.80p 199.10p 202.05p 13455
01/12/2011 204.78p 204.78p 199.60p 202.05p 1160
30/11/2011 203.78p 203.78p 199.20p 201.50p 8125
29/11/2011 203.40p 203.40p 201.60p 202.60p 3895
28/11/2011 204.00p 204.00p 201.42p 202.60p 11355
25/11/2011 203.00p 203.00p 201.70p 201.70p 2500
24/11/2011 204.98p 205.00p 202.80p 202.80p 3340
23/11/2011 206.00p 206.00p 201.00p 202.80p 4175
22/11/2011 208.00p 208.00p 204.40p 206.20p 1220
21/11/2011 208.02p 209.00p 208.00p 209.00p 2320
18/11/2011 208.00p 211.00p 208.00p 211.00p 15175
17/11/2011 208.10p 210.78p 208.02p 208.50p 2625
16/11/2011 210.00p 211.60p 209.50p 209.50p 0
15/11/2011 210.00p 211.60p 209.50p 209.50p 14360
14/11/2011 215.00p 215.00p 210.10p 211.50p 16780
11/11/2011 209.00p 215.00p 209.00p 212.50p 25115
10/11/2011 206.00p 209.00p 206.00p 207.50p 7865
09/11/2011 207.00p 207.00p 202.42p 204.00p 5830
08/11/2011 206.00p 206.00p 202.16p 204.50p 4500
07/11/2011 202.00p 203.00p 200.00p 203.00p 11170
04/11/2011 204.00p 204.00p 204.00p 204.00p 2000
03/11/2011 206.00p 206.00p 204.50p 204.50p 170
02/11/2011 206.00p 206.00p 205.50p 205.50p 2500
01/11/2011 200.20p 202.50p 200.00p 202.50p 19260
31/10/2011 205.41p 208.00p 205.41p 208.00p 3545
28/10/2011 207.20p 207.20p 205.20p 205.20p 11990
27/10/2011 209.00p 211.47p 206.00p 210.00p 10895
26/10/2011 203.20p 206.00p 202.00p 206.00p 0
25/10/2011 203.20p 203.20p 202.00p 202.00p 4020
24/10/2011 205.00p 206.50p 205.00p 206.50p 2500
21/10/2011 204.00p 204.00p 203.98p 204.00p 12790
20/10/2011 196.00p 199.70p 196.00p 199.70p 8870
19/10/2011 196.00p 202.00p 196.00p 201.00p 0
18/10/2011 196.00p 202.00p 196.00p 197.00p 19170
17/10/2011 203.20p 204.00p 198.00p 199.50p 24300
14/10/2011 198.50p 198.50p 194.20p 197.20p 16915
13/10/2011 191.00p 196.00p 191.00p 195.50p 0
12/10/2011 191.00p 196.00p 191.00p 195.50p 13120
11/10/2011 192.00p 197.50p 190.83p 197.05p 0
10/10/2011 192.00p 197.50p 190.83p 197.50p 0
07/10/2011 192.00p 195.50p 190.83p 193.50p 35840
06/10/2011 191.00p 192.52p 190.00p 190.00p 19060
05/10/2011 184.00p 189.00p 184.00p 189.00p 7735
04/10/2011 187.00p 187.00p 184.00p 184.00p 18970
03/10/2011 191.30p 195.00p 191.30p 192.50p 18700

*Close Price adjusted for both dividends and splits