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
14/02/2014 277.25p 277.25p 272.36p 275.00p 9648
13/02/2014 277.73p 277.73p 272.00p 275.00p 10985
12/02/2014 276.67p 279.75p 273.00p 276.50p 2296
11/02/2014 278.65p 278.65p 275.00p 275.00p 13950
10/02/2014 279.01p 279.01p 273.00p 276.50p 1972
07/02/2014 272.00p 276.00p 272.00p 276.00p 1258
06/02/2014 272.15p 276.67p 272.15p 276.00p 5014
05/02/2014 276.80p 278.50p 276.00p 276.00p 4905
04/02/2014 279.00p 282.00p 273.04p 276.00p 10107
03/02/2014 279.71p 285.61p 279.00p 282.00p 4260
31/01/2014 281.19p 288.00p 281.19p 283.87p 1761
30/01/2014 285.00p 287.00p 280.00p 284.50p 4330
29/01/2014 286.61p 289.50p 282.00p 284.50p 11874
28/01/2014 280.10p 284.88p 280.00p 284.88p 2441
27/01/2014 285.71p 291.69p 284.88p 284.88p 10636
24/01/2014 292.35p 292.35p 288.00p 291.37p 5584
23/01/2014 289.25p 297.50p 286.70p 291.37p 30231
22/01/2014 291.02p 297.91p 290.25p 293.50p 29807
21/01/2014 290.00p 297.51p 290.00p 294.25p 15471
20/01/2014 295.17p 295.17p 290.25p 293.75p 6427
17/01/2014 296.11p 296.11p 290.00p 293.75p 6912
16/01/2014 291.00p 296.04p 290.00p 294.25p 11185
15/01/2014 292.25p 296.00p 289.00p 294.25p 19215
14/01/2014 289.25p 292.50p 289.00p 289.00p 2535
13/01/2014 295.04p 295.04p 292.50p 292.50p 4423
10/01/2014 295.04p 295.04p 289.00p 292.50p 4902
09/01/2014 290.25p 293.00p 290.00p 290.88p 3874
08/01/2014 291.00p 293.93p 290.00p 293.00p 17171
07/01/2014 291.00p 293.93p 290.00p 293.00p 3267
06/01/2014 294.32p 296.00p 288.88p 293.00p 9653
03/01/2014 290.00p 296.32p 288.00p 293.00p 31784
02/01/2014 291.00p 296.51p 291.00p 294.00p 37403
31/12/2013 298.01p 298.01p 293.50p 293.50p 7470
30/12/2013 298.00p 298.00p 290.66p 294.50p 12935
27/12/2013 295.50p 295.94p 290.66p 293.00p 66664
24/12/2013 292.00p 296.00p 292.00p 293.00p 40086
23/12/2013 293.00p 300.00p 291.75p 295.00p 12851
20/12/2013 290.50p 292.98p 289.00p 291.75p 16925
19/12/2013 290.00p 293.53p 286.99p 289.50p 14605
18/12/2013 287.78p 290.00p 284.00p 287.00p 6018
17/12/2013 287.78p 287.78p 284.00p 287.00p 4905
16/12/2013 282.00p 287.04p 282.00p 287.00p 9049
13/12/2013 282.88p 288.55p 282.00p 286.00p 9264
12/12/2013 289.50p 289.50p 282.00p 286.00p 20290
11/12/2013 285.00p 286.00p 282.50p 286.00p 3880
10/12/2013 280.00p 283.58p 280.00p 282.50p 13454
09/12/2013 283.90p 283.90p 277.00p 282.00p 4962
06/12/2013 274.00p 278.50p 274.00p 277.00p 14139
05/12/2013 273.00p 277.00p 273.00p 277.00p 98984
04/12/2013 286.00p 286.00p 274.14p 276.50p 21366
03/12/2013 295.00p 298.50p 278.00p 282.00p 17258
02/12/2013 300.50p 304.25p 295.00p 298.50p 64419
29/11/2013 303.51p 304.25p 302.85p 304.25p 7515
28/11/2013 305.00p 305.00p 300.03p 304.25p 42129
27/11/2013 299.00p 305.00p 293.00p 300.50p 27364
26/11/2013 284.00p 298.00p 284.00p 295.00p 13959
25/11/2013 285.00p 289.71p 280.00p 288.50p 18758
22/11/2013 283.40p 1,392.50p 278.28p 280.00p 12260
21/11/2013 275.07p 280.46p 275.00p 278.50p 7855
20/11/2013 274.80p 282.00p 274.00p 275.00p 25725
19/11/2013 280.00p 280.00p 275.70p 278.10p 33050
18/11/2013 275.22p 280.00p 273.20p 276.00p 13800
15/11/2013 275.00p 275.00p 272.95p 273.20p 7025
14/11/2013 275.00p 275.00p 272.84p 273.00p 3980
13/11/2013 273.95p 277.41p 273.00p 273.00p 10580
12/11/2013 276.00p 276.00p 273.80p 274.10p 6725
11/11/2013 276.00p 276.00p 272.50p 275.00p 25500
08/11/2013 275.00p 275.00p 272.50p 272.50p 7980
07/11/2013 275.31p 276.00p 271.82p 272.80p 4965
06/11/2013 275.31p 276.10p 269.20p 272.70p 19040
05/11/2013 279.00p 279.98p 273.20p 276.10p 16035
04/11/2013 274.92p 277.00p 272.20p 274.70p 11075
01/11/2013 274.98p 277.00p 272.20p 274.50p 5915
31/10/2013 272.20p 274.20p 272.20p 273.00p 20260
30/10/2013 270.00p 272.10p 270.00p 272.10p 2525
29/10/2013 272.00p 273.00p 265.80p 271.10p 18065
28/10/2013 270.78p 270.78p 265.86p 270.00p 15215
25/10/2013 271.80p 271.80p 265.66p 268.50p 10000
24/10/2013 265.66p 271.20p 265.66p 270.00p 5560
23/10/2013 271.60p 271.60p 266.00p 270.80p 16325
22/10/2013 265.27p 271.60p 265.27p 268.50p 2090
21/10/2013 270.58p 271.00p 268.00p 268.50p 31075
18/10/2013 270.00p 270.58p 265.27p 268.00p 6305
17/10/2013 268.98p 270.58p 268.00p 268.00p 21900
16/10/2013 271.00p 271.00p 265.20p 268.20p 13425
15/10/2013 268.98p 268.98p 265.20p 268.20p 6070
14/10/2013 265.20p 268.00p 265.20p 268.00p 11445
11/10/2013 265.20p 268.00p 265.20p 268.00p 0
10/10/2013 265.20p 268.00p 265.20p 268.00p 13505
09/10/2013 267.58p 267.58p 267.30p 267.30p 790
08/10/2013 268.38p 268.38p 265.20p 267.50p 13220
07/10/2013 268.38p 268.38p 265.20p 267.50p 9415
04/10/2013 269.38p 269.38p 265.60p 268.00p 5705
03/10/2013 269.38p 269.38p 268.00p 268.00p 3235
02/10/2013 269.38p 269.38p 263.68p 268.00p 6630
01/10/2013 266.00p 268.00p 266.00p 268.00p 7985
30/09/2013 265.00p 268.00p 265.00p 268.00p 605
27/09/2013 265.20p 270.38p 265.20p 268.50p 6075
26/09/2013 266.60p 270.38p 266.60p 268.70p 9115
25/09/2013 266.58p 266.80p 264.85p 266.80p 10195
24/09/2013 265.60p 267.38p 265.00p 265.00p 8535
23/09/2013 266.40p 269.80p 265.40p 266.60p 19625
20/09/2013 266.20p 272.00p 266.20p 269.00p 20395
19/09/2013 269.00p 270.40p 266.00p 269.00p 20965
18/09/2013 265.00p 267.40p 265.00p 267.00p 2590
17/09/2013 265.40p 267.20p 265.40p 267.00p 6165
16/09/2013 266.20p 267.40p 265.20p 267.20p 4370
13/09/2013 267.40p 267.40p 266.70p 266.70p 40
12/09/2013 265.20p 267.40p 263.40p 266.70p 34180
11/09/2013 267.00p 267.40p 263.60p 266.10p 7140
10/09/2013 267.40p 267.40p 264.20p 266.50p 7975
09/09/2013 266.40p 266.40p 262.40p 265.40p 6470
06/09/2013 266.40p 266.40p 262.20p 265.10p 10640
05/09/2013 265.40p 265.40p 264.50p 264.50p 5070
04/09/2013 265.40p 265.40p 262.40p 264.60p 8245
03/09/2013 266.00p 266.00p 262.20p 264.50p 0
02/09/2013 266.00p 266.00p 262.20p 264.50p 13865
30/08/2013 262.00p 265.50p 262.00p 264.50p 4650
29/08/2013 267.40p 267.40p 262.40p 265.50p 2115
28/08/2013 262.00p 266.50p 262.00p 265.50p 835
27/08/2013 264.52p 268.40p 263.40p 266.50p 6235
23/08/2013 269.40p 269.40p 264.60p 266.50p 5780
22/08/2013 264.60p 266.50p 264.60p 266.50p 1750
21/08/2013 264.60p 269.40p 264.00p 266.50p 10440
20/08/2013 269.00p 269.00p 266.50p 266.50p 35
19/08/2013 269.00p 269.40p 265.00p 266.60p 23645
16/08/2013 264.52p 269.40p 263.00p 266.50p 7205
15/08/2013 263.40p 270.40p 263.00p 263.00p 6175
14/08/2013 267.00p 269.30p 264.40p 267.70p 6655
13/08/2013 266.73p 269.30p 266.73p 269.30p 380
12/08/2013 264.80p 270.40p 264.80p 267.50p 5360
09/08/2013 269.98p 269.98p 263.20p 267.10p 7255
08/08/2013 263.40p 269.78p 263.20p 263.20p 26335
07/08/2013 269.98p 269.98p 267.10p 267.10p 16000
06/08/2013 269.98p 269.98p 264.62p 267.50p 2110
05/08/2013 265.40p 269.98p 264.42p 267.50p 9085
02/08/2013 265.40p 267.50p 265.40p 267.50p 995
01/08/2013 269.78p 269.78p 267.50p 267.50p 2000
31/07/2013 269.78p 269.78p 264.40p 268.70p 7165
30/07/2013 271.00p 271.00p 265.60p 268.20p 6980
29/07/2013 265.60p 267.60p 265.60p 267.60p 0
26/07/2013 265.60p 267.60p 265.60p 267.50p 3660
25/07/2013 269.78p 269.78p 264.20p 267.60p 7305
24/07/2013 267.00p 269.78p 266.32p 268.10p 19545
23/07/2013 269.78p 269.78p 265.20p 268.00p 10590
22/07/2013 264.60p 269.78p 264.60p 267.80p 12655
19/07/2013 265.40p 269.78p 265.40p 267.90p 140
18/07/2013 269.78p 269.78p 267.40p 267.80p 1850
17/07/2013 265.52p 269.78p 264.60p 267.40p 6755
16/07/2013 269.78p 269.78p 267.70p 267.70p 11235
15/07/2013 269.78p 269.78p 264.05p 267.90p 9060
12/07/2013 270.60p 271.00p 266.42p 267.60p 19575
11/07/2013 267.60p 269.00p 263.00p 267.50p 7860
10/07/2013 263.00p 266.00p 263.00p 263.00p 15000
09/07/2013 258.52p 263.00p 257.62p 260.00p 16105
08/07/2013 257.48p 261.00p 257.48p 259.50p 10375
05/07/2013 260.00p 260.00p 257.48p 258.10p 2915
04/07/2013 252.00p 256.50p 252.00p 256.50p 6480
03/07/2013 252.00p 254.00p 252.00p 253.00p 5505
02/07/2013 254.80p 254.80p 253.10p 253.10p 16115
01/07/2013 254.36p 254.36p 249.40p 253.10p 14620
28/06/2013 248.12p 252.10p 248.12p 252.10p 0
27/06/2013 248.12p 251.70p 248.12p 251.70p 500
26/06/2013 247.20p 253.00p 247.20p 251.00p 2595
25/06/2013 248.31p 252.36p 247.00p 250.00p 7915
24/06/2013 247.20p 251.98p 247.00p 247.00p 4285
21/06/2013 249.32p 252.78p 249.12p 250.90p 19485
20/06/2013 249.00p 255.50p 248.00p 249.50p 24305
19/06/2013 258.00p 258.00p 252.20p 255.50p 12960
18/06/2013 258.00p 258.20p 252.22p 255.50p 5200
17/06/2013 258.95p 258.95p 252.22p 255.50p 5925
14/06/2013 252.40p 255.50p 252.40p 255.50p 3500
13/06/2013 252.20p 257.78p 252.20p 255.40p 2390
12/06/2013 258.98p 258.98p 255.22p 257.50p 4755
11/06/2013 259.00p 259.00p 255.60p 257.80p 1050
10/06/2013 256.80p 260.00p 255.60p 255.60p 7040
07/06/2013 256.82p 258.80p 256.82p 258.80p 4300
06/06/2013 257.22p 260.98p 256.82p 258.80p 7755
05/06/2013 257.20p 261.00p 257.00p 259.00p 7870
04/06/2013 256.40p 259.50p 256.40p 259.50p 0
03/06/2013 256.40p 258.90p 256.40p 258.90p 4530
31/05/2013 259.00p 264.18p 257.22p 261.00p 9720
30/05/2013 258.62p 265.00p 258.00p 262.00p 3360
29/05/2013 258.20p 261.50p 257.20p 258.00p 18285
28/05/2013 257.00p 264.80p 257.00p 261.50p 9010
24/05/2013 257.00p 262.80p 257.00p 260.40p 4730
23/05/2013 263.98p 263.98p 257.20p 260.40p 9945
22/05/2013 264.40p 264.40p 260.82p 263.60p 10585
21/05/2013 263.00p 263.38p 260.00p 262.30p 44045
20/05/2013 263.00p 263.00p 259.00p 261.00p 10430
17/05/2013 263.00p 263.00p 259.10p 261.00p 7945
16/05/2013 261.78p 261.78p 259.00p 260.90p 4490
15/05/2013 258.00p 261.99p 256.98p 260.00p 33560
14/05/2013 251.45p 256.00p 251.20p 254.50p 30540
13/05/2013 257.40p 257.40p 251.45p 254.30p 14680
10/05/2013 250.45p 254.60p 250.45p 254.60p 44850
09/05/2013 251.40p 252.58p 249.45p 252.30p 18885
08/05/2013 255.00p 255.00p 249.00p 249.00p 35810
07/05/2013 255.00p 255.00p 250.22p 252.30p 13605
03/05/2013 253.00p 254.00p 249.22p 252.40p 12705

*Close Price adjusted for both dividends and splits