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
13/12/2010 223.00p 224.00p 222.10p 224.00p 4310
10/12/2010 222.00p 225.60p 220.10p 223.00p 6315
09/12/2010 219.00p 224.00p 219.00p 222.00p 2200
08/12/2010 219.00p 219.00p 218.00p 219.00p 19800
07/12/2010 218.00p 219.60p 216.10p 219.00p 7805
06/12/2010 214.00p 217.90p 214.00p 216.60p 15700
03/12/2010 216.00p 217.60p 216.00p 216.00p 1810
02/12/2010 214.00p 216.00p 214.00p 216.00p 0
01/12/2010 214.00p 214.00p 214.00p 214.00p 2500
30/11/2010 210.00p 212.00p 210.00p 212.00p 9235
29/11/2010 211.00p 213.58p 211.00p 212.00p 7940
26/11/2010 211.00p 212.00p 210.10p 212.00p 8915
25/11/2010 212.00p 212.00p 208.10p 211.00p 4115
24/11/2010 212.00p 212.00p 208.10p 212.00p 2335
23/11/2010 216.00p 219.60p 208.10p 212.00p 9665
22/11/2010 220.00p 226.00p 219.62p 222.60p 16180
19/11/2010 216.60p 218.78p 214.62p 217.00p 24680
18/11/2010 216.00p 218.60p 211.60p 216.60p 2940
17/11/2010 213.60p 213.60p 211.60p 213.60p 7110
16/11/2010 213.60p 215.78p 213.60p 213.60p 1250
15/11/2010 213.00p 213.60p 211.62p 213.60p 14490
12/11/2010 212.60p 214.00p 211.00p 213.00p 21740
11/11/2010 212.60p 214.60p 211.02p 213.00p 1780
10/11/2010 211.00p 213.60p 210.08p 212.60p 19070
09/11/2010 211.00p 212.60p 211.00p 212.60p 56065
08/11/2010 213.00p 213.60p 209.89p 211.60p 17055
05/11/2010 212.00p 213.60p 210.00p 213.60p 25850
04/11/2010 210.60p 211.00p 210.02p 211.00p 1585
03/11/2010 211.00p 212.60p 210.60p 210.60p 3300
02/11/2010 211.00p 212.60p 211.00p 212.00p 4500
01/11/2010 214.00p 214.00p 209.00p 211.60p 22205
29/10/2010 210.00p 213.60p 210.00p 212.00p 10650
28/10/2010 211.00p 212.00p 210.02p 211.00p 14785
27/10/2010 210.00p 211.60p 210.00p 211.00p 2765
26/10/2010 210.60p 212.00p 210.00p 211.00p 19030
25/10/2010 210.80p 212.00p 210.80p 211.80p 695
22/10/2010 210.00p 210.80p 210.00p 210.80p 14920
21/10/2010 209.00p 209.60p 208.00p 209.60p 20555
20/10/2010 208.00p 208.60p 208.00p 208.60p 5950
19/10/2010 208.00p 211.45p 208.00p 209.00p 7075
18/10/2010 208.00p 209.60p 207.07p 209.00p 48950
15/10/2010 208.00p 209.60p 208.00p 209.60p 2500
14/10/2010 204.00p 208.00p 204.00p 208.00p 11500
13/10/2010 202.60p 206.00p 202.60p 206.00p 2500
12/10/2010 200.00p 202.60p 198.80p 202.60p 98220
11/10/2010 200.00p 203.00p 200.00p 203.00p 53485
08/10/2010 200.00p 203.00p 200.00p 203.00p 22885
07/10/2010 203.00p 205.38p 200.00p 203.00p 14980
06/10/2010 203.00p 205.38p 200.00p 203.00p 19885
05/10/2010 201.00p 202.38p 200.00p 201.60p 12145
04/10/2010 200.00p 201.00p 199.00p 201.00p 30280
01/10/2010 200.00p 202.38p 200.00p 200.00p 35390
30/09/2010 200.00p 202.38p 200.00p 201.60p 5425
29/09/2010 198.00p 202.60p 198.00p 202.60p 15000
28/09/2010 200.00p 201.00p 200.00p 201.00p 11735
27/09/2010 202.00p 204.38p 201.20p 202.60p 10065
24/09/2010 204.60p 205.60p 202.00p 205.60p 255
23/09/2010 203.00p 204.60p 200.00p 204.60p 35445
22/09/2010 203.00p 204.60p 202.00p 204.00p 17670
21/09/2010 207.60p 207.60p 204.00p 204.60p 16165
20/09/2010 204.60p 207.60p 204.00p 207.60p 1070
17/09/2010 204.00p 204.60p 204.00p 204.60p 2500
16/09/2010 204.00p 207.60p 204.00p 206.00p 29580
15/09/2010 204.00p 207.40p 203.00p 205.80p 4445
14/09/2010 203.00p 207.80p 203.00p 205.40p 29395
13/09/2010 203.00p 205.60p 203.00p 205.60p 0
10/09/2010 195.90p 203.80p 195.90p 203.00p 24275
09/09/2010 188.10p 198.00p 186.40p 198.00p 214720
08/09/2010 188.00p 188.00p 186.10p 187.20p 110
07/09/2010 186.10p 188.00p 184.40p 188.00p 9045
06/09/2010 184.50p 187.50p 184.50p 187.50p 12095
03/09/2010 185.10p 185.10p 182.10p 184.50p 30130
02/09/2010 184.00p 184.00p 182.20p 182.50p 67350
01/09/2010 181.10p 183.00p 180.30p 183.00p 3910
31/08/2010 180.10p 181.10p 180.10p 181.10p 3405
27/08/2010 181.00p 182.20p 181.00p 182.20p 2500
26/08/2010 180.80p 182.30p 180.80p 181.70p 320
25/08/2010 182.50p 182.50p 179.20p 180.80p 620
24/08/2010 184.00p 184.00p 181.50p 182.50p 24980
23/08/2010 185.90p 188.50p 185.90p 185.90p 10190
20/08/2010 189.00p 189.00p 184.11p 185.90p 10510
19/08/2010 189.00p 189.00p 187.40p 187.40p 20000
18/08/2010 187.10p 189.00p 187.10p 189.00p 4905
17/08/2010 189.00p 189.00p 189.00p 189.00p 0
16/08/2010 189.00p 189.00p 189.00p 189.00p 3800
13/08/2010 188.00p 190.70p 188.00p 189.50p 9765
12/08/2010 187.50p 188.00p 183.10p 188.00p 3425
11/08/2010 189.00p 189.00p 186.00p 187.50p 40810
10/08/2010 190.00p 190.50p 189.00p 190.50p 20600
09/08/2010 190.50p 190.60p 189.20p 190.60p 2455
06/08/2010 189.00p 190.50p 189.00p 190.50p 58540
05/08/2010 190.00p 192.00p 189.00p 190.50p 20195
04/08/2010 185.10p 188.20p 185.10p 188.20p 4660
03/08/2010 182.20p 188.90p 182.20p 187.50p 9465
02/08/2010 184.50p 186.10p 184.50p 186.10p 0
30/07/2010 188.00p 188.42p 182.10p 184.50p 14150
29/07/2010 189.00p 189.80p 188.10p 189.00p 9920
28/07/2010 187.00p 189.80p 186.51p 189.00p 39170
27/07/2010 187.00p 187.41p 185.51p 186.50p 8560
26/07/2010 186.50p 188.00p 185.00p 186.50p 3050
23/07/2010 187.00p 188.00p 186.50p 186.50p 285
22/07/2010 186.00p 187.00p 185.00p 187.00p 9370
21/07/2010 186.50p 187.00p 186.00p 186.50p 17515
20/07/2010 186.50p 186.50p 186.50p 186.50p 0
19/07/2010 186.00p 186.50p 186.00p 186.50p 3290
16/07/2010 184.80p 187.00p 184.80p 186.00p 14880
15/07/2010 184.80p 184.80p 182.50p 184.80p 1945
14/07/2010 182.10p 187.60p 182.10p 184.80p 1065
13/07/2010 182.50p 184.80p 182.50p 184.80p 0
12/07/2010 186.00p 187.60p 182.40p 182.50p 6050
09/07/2010 186.00p 186.00p 180.40p 180.50p 5755
08/07/2010 183.00p 185.00p 179.40p 179.60p 7850
07/07/2010 180.00p 181.00p 175.20p 178.00p 9485
06/07/2010 177.60p 178.00p 175.20p 178.00p 7040
05/07/2010 176.30p 176.30p 175.70p 175.70p 0
02/07/2010 176.30p 176.30p 175.39p 176.30p 9280
01/07/2010 176.30p 176.30p 176.30p 176.30p 0
30/06/2010 177.50p 177.50p 175.39p 176.30p 1070
29/06/2010 180.50p 180.60p 177.00p 177.50p 15150
28/06/2010 180.80p 180.80p 180.40p 180.70p 6455
25/06/2010 181.00p 181.00p 180.10p 180.80p 11345
24/06/2010 182.00p 183.30p 181.00p 181.00p 44250
23/06/2010 185.00p 185.70p 184.00p 184.00p 6950
22/06/2010 187.00p 189.80p 185.00p 186.50p 31315
21/06/2010 188.00p 189.80p 188.00p 188.50p 15315
18/06/2010 185.10p 189.90p 185.00p 185.30p 9795
17/06/2010 188.00p 189.80p 186.00p 187.00p 12025
16/06/2010 188.50p 189.90p 188.00p 189.00p 3760
15/06/2010 188.00p 188.50p 187.00p 188.50p 3250
14/06/2010 186.00p 187.50p 186.00p 187.50p 50000
11/06/2010 186.00p 186.00p 184.00p 186.00p 6700
10/06/2010 185.00p 188.00p 184.00p 186.00p 16255
09/06/2010 186.50p 190.00p 185.00p 187.50p 6565
08/06/2010 186.00p 186.50p 185.00p 186.50p 3280
07/06/2010 188.00p 188.00p 187.00p 188.00p 12815
04/06/2010 190.00p 195.79p 188.20p 189.00p 9465
03/06/2010 190.00p 196.00p 190.00p 193.00p 4385
02/06/2010 186.00p 188.00p 186.00p 187.00p 5000
01/06/2010 186.50p 188.00p 186.50p 186.50p 1880
28/05/2010 186.50p 186.50p 185.00p 186.50p 3280
27/05/2010 186.50p 186.50p 185.00p 186.50p 6210
26/05/2010 182.50p 186.50p 182.50p 186.50p 0
25/05/2010 180.00p 182.50p 180.00p 182.50p 7535
24/05/2010 184.50p 185.50p 182.00p 185.50p 4510
21/05/2010 187.00p 188.00p 182.00p 184.50p 22320
20/05/2010 191.00p 192.51p 187.00p 187.00p 17995
19/05/2010 192.00p 193.50p 191.00p 193.50p 5950
18/05/2010 195.00p 196.50p 195.00p 196.50p 10000
17/05/2010 196.00p 197.79p 192.00p 195.00p 7930
14/05/2010 197.00p 197.00p 194.00p 196.00p 9990
13/05/2010 196.00p 197.00p 196.00p 197.00p 7615
12/05/2010 194.00p 194.50p 193.51p 194.50p 13350
11/05/2010 193.00p 194.00p 193.00p 193.50p 12500
10/05/2010 191.00p 194.60p 190.00p 194.50p 10375
07/05/2010 188.00p 190.00p 183.20p 184.00p 8050
06/05/2010 194.00p 198.00p 190.50p 195.50p 5965
05/05/2010 195.00p 196.80p 192.20p 194.00p 20580
04/05/2010 197.00p 197.79p 192.51p 193.50p 7295
30/04/2010 195.00p 197.00p 195.00p 197.00p 2555
29/04/2010 194.50p 197.79p 192.51p 195.00p 2665
28/04/2010 197.50p 197.50p 192.51p 194.50p 12095
27/04/2010 199.00p 199.78p 197.50p 197.50p 9800
26/04/2010 198.50p 201.78p 196.60p 200.60p 6280
23/04/2010 196.00p 200.78p 196.00p 198.50p 5250
22/04/2010 200.00p 202.78p 198.50p 198.50p 30235
21/04/2010 200.00p 204.78p 197.20p 200.00p 20200
20/04/2010 194.50p 200.78p 194.50p 200.00p 27865
19/04/2010 192.90p 194.50p 192.90p 194.50p 26455
16/04/2010 192.00p 194.79p 192.00p 192.00p 18840
15/04/2010 192.90p 195.60p 192.90p 193.50p 2000
14/04/2010 192.30p 194.70p 192.30p 192.90p 7325
13/04/2010 192.40p 193.69p 191.00p 192.30p 13285
12/04/2010 192.40p 193.59p 190.00p 192.40p 2940
09/04/2010 188.60p 192.40p 188.60p 192.40p 41545
08/04/2010 181.60p 186.80p 179.40p 185.50p 25600
07/04/2010 184.30p 185.90p 181.60p 184.50p 8835
06/04/2010 182.00p 186.90p 179.47p 184.30p 10070
01/04/2010 182.30p 185.40p 179.00p 182.00p 40225
31/03/2010 183.00p 186.20p 179.47p 182.30p 13430
30/03/2010 184.70p 186.20p 183.00p 184.50p 6045
29/03/2010 185.20p 185.80p 183.40p 184.70p 8620
26/03/2010 184.20p 186.70p 183.40p 185.20p 14835
25/03/2010 183.10p 184.80p 182.60p 184.20p 18955
24/03/2010 183.50p 184.80p 182.00p 183.10p 13735
23/03/2010 185.00p 185.00p 183.00p 183.50p 23285
22/03/2010 185.00p 189.60p 185.00p 185.50p 48405
19/03/2010 187.00p 187.00p 186.00p 186.00p 0
18/03/2010 186.10p 187.90p 186.00p 187.00p 37965
17/03/2010 186.59p 187.70p 186.10p 187.10p 10000
16/03/2010 187.50p 189.60p 186.32p 189.60p 9185
15/03/2010 185.10p 187.50p 184.59p 187.50p 25480
12/03/2010 183.60p 184.90p 183.60p 183.70p 7880
11/03/2010 183.40p 184.50p 182.40p 183.60p 17195
10/03/2010 182.00p 183.40p 182.00p 183.40p 3750
09/03/2010 182.00p 183.50p 182.00p 183.50p 13850
08/03/2010 182.00p 183.40p 180.00p 183.40p 20660
05/03/2010 181.50p 181.50p 181.50p 181.50p 0
04/03/2010 180.00p 181.50p 180.00p 181.50p 51665
03/03/2010 180.00p 183.90p 179.57p 181.60p 13050
02/03/2010 179.10p 184.70p 179.10p 182.00p 12205

*Close Price adjusted for both dividends and splits