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
30/09/2011 196.10p 196.45p 196.00p 196.45p 8590
29/09/2011 202.69p 202.69p 197.20p 199.65p 3900
28/09/2011 203.29p 203.29p 196.90p 200.40p 0
27/09/2011 203.29p 203.29p 196.90p 200.40p 14570
26/09/2011 200.30p 200.30p 197.50p 197.50p 6850
23/09/2011 207.00p 207.00p 202.20p 203.00p 0
22/09/2011 207.00p 207.00p 202.20p 203.50p 1545
21/09/2011 209.78p 211.00p 208.50p 208.50p 10850
20/09/2011 204.00p 207.50p 204.00p 207.50p 1500
19/09/2011 213.46p 213.46p 207.60p 207.60p 0
16/09/2011 213.46p 213.46p 208.20p 211.00p 11500
15/09/2011 204.80p 208.00p 204.29p 208.00p 8970
14/09/2011 197.52p 202.78p 197.52p 201.50p 470
13/09/2011 197.52p 202.78p 197.52p 201.00p 470
12/09/2011 197.52p 202.78p 197.52p 200.10p 470
09/09/2011 202.00p 205.00p 199.10p 202.55p 0
08/09/2011 202.00p 205.00p 199.10p 203.00p 13465
07/09/2011 202.00p 205.60p 202.00p 203.30p 12000
06/09/2011 195.51p 196.58p 195.00p 196.00p 10655
05/09/2011 204.20p 206.00p 201.50p 201.50p 0
02/09/2011 204.20p 206.00p 202.00p 202.00p 26930
01/09/2011 205.20p 211.59p 204.00p 204.00p 19140
31/08/2011 206.00p 208.00p 206.00p 208.00p 7500
30/08/2011 205.98p 205.98p 200.00p 204.50p 28460
26/08/2011 207.78p 207.78p 201.00p 201.50p 0
25/08/2011 207.78p 207.78p 201.00p 202.50p 5240
24/08/2011 197.71p 204.00p 197.71p 204.00p 22105
23/08/2011 206.00p 206.00p 201.00p 202.00p 9700
22/08/2011 202.00p 206.00p 201.00p 204.50p 15975
19/08/2011 209.00p 209.00p 203.00p 204.50p 16310
18/08/2011 213.00p 217.78p 207.21p 210.00p 15065
17/08/2011 214.60p 217.30p 214.60p 217.30p 640
16/08/2011 220.00p 220.00p 216.30p 216.30p 1060
15/08/2011 218.00p 219.00p 216.10p 216.10p 3270
12/08/2011 210.80p 216.00p 210.80p 213.50p 6185
11/08/2011 204.20p 209.80p 204.20p 207.00p 5950
10/08/2011 209.80p 214.00p 208.00p 208.00p 25995
09/08/2011 203.80p 207.00p 197.20p 207.00p 52390
08/08/2011 209.00p 209.89p 208.00p 208.00p 7990
05/08/2011 223.40p 224.00p 217.80p 218.90p 12265
04/08/2011 229.00p 230.00p 224.00p 226.00p 14205
03/08/2011 227.00p 228.00p 224.29p 226.00p 11690
02/08/2011 231.00p 231.00p 230.10p 230.10p 9780
01/08/2011 232.00p 233.80p 227.70p 227.90p 3695
29/07/2011 229.00p 231.80p 227.84p 229.50p 14420
28/07/2011 234.00p 234.00p 231.20p 231.20p 0
27/07/2011 234.00p 234.00p 231.60p 232.40p 0
26/07/2011 234.00p 234.00p 231.60p 232.00p 3390
25/07/2011 229.30p 231.00p 229.30p 231.00p 1590
22/07/2011 234.00p 234.00p 232.00p 232.00p 2500
21/07/2011 233.00p 233.00p 230.26p 231.60p 12860
20/07/2011 231.26p 233.90p 230.80p 232.00p 5220
19/07/2011 227.80p 231.90p 227.80p 229.50p 7125
18/07/2011 230.46p 231.00p 227.20p 228.60p 13835
15/07/2011 233.00p 234.00p 232.50p 232.50p 13125
14/07/2011 233.00p 233.00p 229.80p 232.00p 10560
13/07/2011 231.00p 232.00p 230.60p 231.50p 7000
12/07/2011 228.00p 230.00p 228.00p 229.40p 9405
11/07/2011 230.46p 230.46p 227.60p 229.40p 7260
08/07/2011 230.80p 232.07p 230.80p 231.00p 10300
07/07/2011 231.20p 233.10p 231.20p 233.10p 320
06/07/2011 234.00p 234.00p 227.80p 231.00p 4045
05/07/2011 232.80p 235.00p 227.42p 231.00p 0
04/07/2011 232.80p 235.00p 227.42p 235.00p 29400
01/07/2011 232.78p 232.78p 226.20p 229.50p 5925
30/06/2011 232.80p 232.80p 229.50p 229.50p 1825
29/06/2011 231.78p 231.78p 228.50p 228.50p 5535
28/06/2011 227.44p 229.00p 227.44p 229.00p 4850
27/06/2011 225.00p 230.00p 225.00p 227.50p 29500
24/06/2011 225.00p 227.50p 225.00p 227.50p 4220
23/06/2011 226.80p 226.80p 226.20p 226.50p 1625
22/06/2011 229.80p 229.80p 226.00p 228.00p 6290
21/06/2011 228.00p 228.00p 225.80p 228.00p 23025
20/06/2011 228.00p 228.00p 225.80p 226.50p 6425
17/06/2011 226.00p 227.90p 225.20p 227.90p 3845
16/06/2011 229.00p 230.00p 226.80p 227.50p 25235
15/06/2011 233.60p 233.60p 228.42p 231.00p 15625
14/06/2011 235.00p 235.60p 229.27p 233.00p 0
13/06/2011 235.00p 235.60p 229.27p 233.00p 16090
10/06/2011 237.00p 237.00p 230.22p 233.00p 24035
09/06/2011 235.88p 235.88p 230.42p 233.50p 8765
08/06/2011 230.80p 235.88p 230.22p 233.00p 8680
07/06/2011 230.20p 235.88p 230.00p 230.00p 35625
06/06/2011 230.42p 233.00p 230.42p 233.00p 905
03/06/2011 231.00p 232.50p 231.00p 232.50p 4990
02/06/2011 230.80p 232.50p 230.80p 232.50p 8220
01/06/2011 232.00p 235.00p 232.00p 234.30p 0
31/05/2011 232.00p 235.00p 232.00p 234.30p 17980
27/05/2011 232.20p 234.88p 232.20p 233.20p 8200
26/05/2011 230.22p 234.00p 230.22p 232.50p 4670
25/05/2011 233.78p 233.78p 231.00p 232.50p 1050
24/05/2011 238.78p 238.78p 231.80p 234.00p 6710
23/05/2011 232.80p 238.60p 232.80p 235.50p 14940
20/05/2011 239.88p 239.88p 236.10p 236.10p 130
19/05/2011 238.60p 240.00p 232.70p 240.00p 14870
18/05/2011 233.00p 239.88p 233.00p 236.10p 20100
17/05/2011 238.16p 238.16p 232.20p 235.30p 4160
16/05/2011 234.60p 237.60p 234.60p 236.10p 14550
13/05/2011 233.20p 239.88p 233.06p 236.50p 0
12/05/2011 233.20p 239.88p 233.06p 236.60p 9450
11/05/2011 237.32p 240.50p 237.30p 240.50p 19645
10/05/2011 238.00p 243.76p 237.24p 240.50p 14695
09/05/2011 244.68p 244.68p 237.24p 239.60p 8140
06/05/2011 241.00p 244.68p 241.00p 241.50p 4625
05/05/2011 239.32p 246.27p 239.32p 242.00p 10045
04/05/2011 247.88p 247.88p 241.22p 243.60p 8365
03/05/2011 248.68p 248.68p 244.82p 246.50p 12685
28/04/2011 248.68p 248.76p 242.82p 245.50p 9735
27/04/2011 242.22p 248.66p 242.22p 245.50p 1400
26/04/2011 244.22p 248.88p 244.22p 246.60p 17930
21/04/2011 243.00p 249.00p 243.00p 248.00p 46705
20/04/2011 238.00p 239.90p 237.22p 239.90p 8225
19/04/2011 235.00p 236.00p 233.20p 235.60p 41675
18/04/2011 232.42p 234.00p 232.42p 234.00p 0
15/04/2011 232.42p 233.60p 232.42p 233.60p 5485
14/04/2011 234.00p 234.00p 233.60p 233.60p 2500
13/04/2011 229.00p 231.50p 229.00p 231.50p 2500
12/04/2011 232.00p 232.00p 230.00p 230.00p 2500
11/04/2011 231.30p 231.90p 227.42p 229.50p 19235
08/04/2011 231.30p 231.58p 229.50p 229.50p 8820
07/04/2011 227.00p 231.18p 227.00p 229.50p 4155
06/04/2011 231.30p 231.30p 229.50p 229.50p 6930
05/04/2011 227.60p 231.38p 227.10p 229.50p 13680
04/04/2011 231.00p 231.00p 227.22p 229.50p 16740
01/04/2011 231.60p 231.60p 227.57p 229.50p 2035
31/03/2011 232.00p 232.00p 229.50p 229.50p 2345
30/03/2011 232.00p 232.00p 229.50p 229.50p 4740
29/03/2011 230.60p 230.60p 226.62p 228.50p 6105
28/03/2011 229.00p 231.00p 225.62p 228.50p 14570
25/03/2011 227.00p 227.00p 220.00p 226.50p 26920
24/03/2011 225.60p 225.60p 220.55p 223.00p 5285
23/03/2011 225.60p 225.60p 220.00p 223.00p 18375
22/03/2011 225.60p 225.80p 220.00p 223.00p 32280
21/03/2011 220.00p 225.00p 219.32p 223.00p 58885
18/03/2011 218.00p 218.00p 215.50p 215.50p 5900
17/03/2011 214.53p 214.60p 211.60p 214.00p 27880
16/03/2011 216.52p 217.00p 211.60p 213.00p 22575
15/03/2011 211.04p 214.00p 211.04p 214.00p 1935
14/03/2011 218.60p 222.78p 217.60p 220.00p 14155
11/03/2011 220.02p 225.89p 220.02p 223.00p 9650
10/03/2011 223.60p 227.00p 223.60p 224.00p 15060
09/03/2011 225.00p 226.00p 225.00p 226.00p 13020
08/03/2011 229.00p 229.00p 225.60p 228.00p 12720
07/03/2011 229.60p 230.00p 227.20p 228.00p 18135
04/03/2011 227.60p 231.00p 227.60p 229.00p 15680
03/03/2011 228.20p 229.00p 228.20p 229.00p 5000
02/03/2011 233.40p 235.00p 229.30p 229.30p 0
01/03/2011 233.40p 235.00p 231.20p 232.50p 1015
28/02/2011 231.00p 234.60p 231.00p 231.50p 11560
25/02/2011 235.00p 235.00p 232.00p 232.00p 1040
24/02/2011 231.00p 236.60p 230.60p 232.00p 7380
23/02/2011 237.60p 237.60p 232.02p 234.00p 19185
22/02/2011 237.60p 238.00p 234.02p 235.50p 9185
21/02/2011 238.00p 240.00p 233.00p 236.50p 27790
18/02/2011 233.02p 234.50p 233.02p 234.50p 1905
17/02/2011 232.40p 237.00p 232.40p 234.50p 1700
16/02/2011 236.60p 237.00p 233.02p 237.00p 9975
15/02/2011 236.60p 236.60p 233.00p 233.00p 3475
14/02/2011 230.42p 237.00p 230.42p 233.00p 18435
11/02/2011 235.60p 235.60p 230.42p 233.00p 9680
10/02/2011 230.00p 235.60p 230.00p 233.00p 13730
09/02/2011 235.60p 235.60p 232.42p 234.00p 2580
08/02/2011 233.00p 234.00p 232.02p 234.00p 14975
07/02/2011 233.87p 233.87p 233.60p 233.60p 640
04/02/2011 230.00p 233.60p 230.00p 232.00p 0
03/02/2011 230.00p 233.60p 230.00p 231.00p 9220
02/02/2011 232.88p 232.88p 232.00p 232.00p 5000
01/02/2011 229.00p 233.00p 226.60p 231.00p 21895
31/01/2011 229.60p 229.60p 229.00p 229.00p 0
28/01/2011 230.00p 232.98p 227.00p 229.60p 15100
27/01/2011 232.00p 234.98p 231.00p 233.00p 35805
26/01/2011 232.00p 236.00p 232.00p 236.00p 4085
25/01/2011 238.00p 238.00p 235.60p 235.60p 2750
24/01/2011 235.00p 237.38p 233.00p 235.60p 7000
21/01/2011 240.00p 241.00p 234.00p 235.00p 32045
20/01/2011 234.00p 235.00p 233.42p 235.00p 5510
19/01/2011 236.60p 239.33p 234.40p 237.00p 6445
18/01/2011 236.00p 238.60p 234.42p 236.60p 18760
17/01/2011 235.60p 236.00p 231.42p 233.60p 8255
14/01/2011 236.00p 236.00p 232.00p 232.00p 4170
13/01/2011 233.34p 235.60p 232.00p 232.00p 10365
12/01/2011 230.00p 232.45p 226.42p 231.00p 21120
11/01/2011 225.60p 227.00p 224.60p 226.60p 0
10/01/2011 225.60p 227.00p 224.60p 225.60p 14145
07/01/2011 225.60p 225.60p 224.00p 225.60p 5325
06/01/2011 226.00p 229.36p 225.00p 225.60p 19760
05/01/2011 228.00p 231.60p 228.00p 228.00p 12260
04/01/2011 229.00p 231.35p 229.00p 230.00p 9595
31/12/2010 229.00p 232.00p 226.82p 229.00p 9260
30/12/2010 229.00p 231.35p 229.00p 229.00p 2150
29/12/2010 229.00p 232.00p 226.82p 229.00p 2265
24/12/2010 228.60p 231.60p 226.82p 229.00p 2160
23/12/2010 229.00p 230.60p 228.60p 228.60p 240
22/12/2010 230.00p 233.34p 226.60p 229.00p 3235
21/12/2010 227.00p 232.00p 226.60p 230.00p 17540
20/12/2010 226.00p 230.00p 223.00p 227.00p 7615
17/12/2010 224.00p 225.60p 222.00p 224.00p 3560
16/12/2010 224.00p 225.60p 224.00p 224.00p 2310
15/12/2010 224.00p 224.00p 222.00p 224.00p 19930
14/12/2010 224.00p 224.00p 223.00p 224.00p 2500

*Close Price adjusted for both dividends and splits