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
01/03/2010 178.10p 183.13p 178.10p 182.00p 3805
26/02/2010 181.00p 181.00p 178.00p 181.00p 2860
25/02/2010 182.00p 184.00p 178.47p 181.00p 13115
24/02/2010 178.00p 178.50p 178.00p 178.50p 27050
23/02/2010 176.00p 176.20p 176.00p 176.20p 7500
22/02/2010 176.00p 178.90p 174.00p 176.90p 19845
19/02/2010 174.00p 176.00p 173.00p 176.00p 73155
18/02/2010 174.00p 175.50p 174.00p 175.50p 12230
17/02/2010 174.90p 175.00p 174.50p 174.50p 7395
16/02/2010 172.90p 173.50p 172.60p 173.50p 16000
15/02/2010 171.00p 172.10p 169.45p 171.60p 15885
12/02/2010 172.10p 172.85p 170.00p 171.00p 19240
11/02/2010 174.00p 177.25p 172.10p 174.70p 3340
10/02/2010 172.10p 174.00p 172.00p 174.00p 9820
09/02/2010 174.20p 174.20p 171.10p 174.20p 7320
08/02/2010 173.00p 177.25p 171.10p 174.20p 19430
05/02/2010 173.00p 175.00p 171.10p 174.20p 10080
04/02/2010 179.00p 179.00p 178.90p 178.90p 8220
03/02/2010 181.00p 181.00p 180.50p 180.50p 0
02/02/2010 180.20p 182.40p 180.00p 181.00p 5260
01/02/2010 182.60p 182.60p 182.50p 182.50p 0
29/01/2010 182.00p 182.60p 182.00p 182.60p 0
28/01/2010 182.10p 185.00p 182.00p 182.00p 16390
27/01/2010 182.00p 184.00p 180.20p 182.10p 18345
26/01/2010 183.00p 183.40p 182.32p 183.00p 23470
25/01/2010 182.90p 184.00p 182.32p 183.00p 24910
22/01/2010 184.40p 185.80p 183.12p 184.00p 10455
21/01/2010 186.90p 186.90p 183.20p 183.70p 37030
20/01/2010 184.00p 184.00p 182.60p 182.60p 20050
19/01/2010 184.00p 185.10p 183.00p 185.10p 16605
18/01/2010 184.00p 185.10p 184.00p 185.10p 11375
15/01/2010 183.00p 187.96p 183.00p 184.50p 15195
14/01/2010 184.80p 187.76p 183.20p 185.40p 10425
13/01/2010 185.20p 185.20p 183.00p 184.80p 1640
12/01/2010 185.80p 185.80p 184.00p 185.20p 2105
11/01/2010 186.00p 186.60p 185.20p 185.80p 27815
08/01/2010 182.00p 185.00p 178.40p 185.00p 33495
07/01/2010 182.00p 185.20p 180.47p 184.00p 12725
06/01/2010 182.00p 184.50p 182.00p 184.50p 11455
05/01/2010 184.00p 184.20p 182.00p 184.00p 11590
04/01/2010 184.50p 185.00p 183.48p 185.00p 3430
31/12/2009 183.50p 184.50p 182.20p 184.50p 1955
30/12/2009 181.50p 183.50p 181.50p 183.50p 0
29/12/2009 181.50p 183.13p 178.47p 181.50p 12940
24/12/2009 181.50p 183.13p 178.00p 181.50p 8975
23/12/2009 181.50p 183.13p 181.50p 181.50p 6500
22/12/2009 181.50p 183.13p 181.50p 181.50p 50
21/12/2009 184.00p 185.00p 180.00p 181.50p 23465
18/12/2009 181.50p 184.12p 179.00p 181.00p 8200
17/12/2009 182.00p 182.00p 181.50p 181.50p 0
16/12/2009 179.50p 183.13p 178.80p 182.00p 8445
15/12/2009 179.00p 182.00p 176.80p 179.50p 2145
14/12/2009 177.50p 183.00p 177.50p 179.00p 11860
11/12/2009 176.00p 180.00p 175.00p 177.50p 21065
10/12/2009 175.50p 178.60p 172.45p 176.00p 7525
09/12/2009 176.50p 176.50p 172.45p 175.50p 13120
08/12/2009 179.00p 179.00p 175.46p 176.50p 1455
07/12/2009 183.00p 183.00p 176.00p 179.00p 13205
04/12/2009 180.00p 182.14p 176.46p 180.00p 8065
03/12/2009 179.00p 182.14p 176.00p 180.00p 13915
02/12/2009 179.00p 182.60p 175.46p 179.00p 8660
01/12/2009 178.00p 179.00p 178.00p 179.00p 0
30/11/2009 179.00p 182.00p 175.00p 178.00p 6475
27/11/2009 182.00p 182.00p 175.46p 179.00p 4650
26/11/2009 180.00p 184.12p 178.00p 182.00p 5500
25/11/2009 184.00p 184.12p 182.00p 183.00p 12485
24/11/2009 182.00p 184.12p 180.00p 184.00p 24540
23/11/2009 187.00p 187.00p 182.00p 184.50p 8420
20/11/2009 185.00p 186.89p 180.00p 184.50p 10075
19/11/2009 187.00p 188.00p 186.00p 186.90p 16935
18/11/2009 187.00p 189.00p 185.00p 187.90p 14100
17/11/2009 191.00p 206.00p 187.00p 188.00p 26040
16/11/2009 187.00p 190.80p 187.00p 189.00p 2300
13/11/2009 188.00p 187.00p 186.10p 187.00p 5620
12/11/2009 188.00p 188.00p 187.09p 188.00p 2350
11/11/2009 188.00p 189.00p 187.09p 188.00p 27985
10/11/2009 184.00p 186.00p 184.00p 186.00p 9570
09/11/2009 179.50p 179.50p 179.50p 179.50p 4045
06/11/2009 178.00p 179.50p 178.00p 179.50p 2500
05/11/2009 181.00p 181.00p 181.00p 181.00p 2850
04/11/2009 180.40p 181.00p 180.40p 181.00p 5500
03/11/2009 181.00p 181.00p 180.40p 180.40p 3675
02/11/2009 180.00p 181.00p 180.00p 181.00p 4315
30/10/2009 182.00p 182.00p 180.00p 180.00p 7245
29/10/2009 180.00p 184.50p 178.00p 184.50p 9820
28/10/2009 180.00p 180.00p 178.00p 178.50p 7700
27/10/2009 181.00p 183.50p 181.00p 183.50p 13115
26/10/2009 184.00p 184.00p 178.60p 181.00p 34020
23/10/2009 187.00p 187.50p 185.00p 187.50p 13980
22/10/2009 189.00p 189.00p 185.00p 188.00p 10040
21/10/2009 192.00p 192.00p 190.00p 192.00p 19580
20/10/2009 193.50p 195.00p 193.50p 195.00p 0
19/10/2009 192.00p 193.50p 192.00p 193.50p 4125
16/10/2009 191.00p 192.00p 191.00p 192.00p 0
15/10/2009 188.00p 191.00p 188.00p 191.00p 3575
14/10/2009 193.00p 193.00p 190.00p 190.00p 9815
13/10/2009 188.00p 188.50p 185.60p 188.50p 25780
12/10/2009 186.00p 186.00p 185.50p 185.50p 17580
09/10/2009 182.00p 186.00p 180.00p 186.00p 8530
08/10/2009 184.00p 185.50p 184.00p 185.50p 2500
07/10/2009 184.00p 186.00p 184.00p 186.00p 5895
06/10/2009 184.50p 186.00p 184.50p 186.00p 29195
05/10/2009 182.00p 184.50p 181.00p 184.50p 19645
02/10/2009 184.00p 186.00p 183.00p 186.00p 18075
01/10/2009 184.60p 188.00p 184.60p 188.00p 6825
30/09/2009 185.00p 188.30p 185.00p 188.30p 8590
29/09/2009 185.00p 185.00p 185.00p 185.50p 29020
28/09/2009 185.50p 185.50p 184.50p 184.50p 11960
25/09/2009 186.50p 186.50p 185.50p 185.50p 9200
24/09/2009 185.00p 186.50p 185.00p 186.50p 0
23/09/2009 183.00p 185.00p 183.00p 185.00p 17770
22/09/2009 184.00p 184.00p 182.00p 183.00p 18540
21/09/2009 185.00p 185.00p 184.00p 184.00p 12825

*Close Price adjusted for both dividends and splits