Jupiter Green Inv Trust (JGC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Green Inv Trust

Date Open High Low Close* Volume
01/12/2016 164.50p 164.50p 164.00p 164.50p 20000
30/11/2016 164.50p 164.89p 164.00p 164.50p 26071
29/11/2016 164.50p 164.50p 164.50p 164.50p 0
28/11/2016 164.50p 164.50p 164.50p 164.50p 0
25/11/2016 164.50p 165.00p 164.01p 164.50p 10104
24/11/2016 164.50p 166.00p 164.50p 164.50p 58162
23/11/2016 164.50p 164.80p 164.00p 164.50p 18003
22/11/2016 164.25p 164.70p 162.50p 164.25p 12034
21/11/2016 164.25p 164.70p 162.00p 164.25p 25604
18/11/2016 164.00p 164.25p 163.50p 164.25p 18684
17/11/2016 164.00p 164.00p 164.00p 164.00p 0
16/11/2016 164.00p 164.60p 164.00p 164.00p 364
15/11/2016 163.50p 164.50p 162.50p 164.00p 13602
14/11/2016 162.50p 163.50p 162.10p 163.50p 977
11/11/2016 162.50p 163.30p 161.75p 162.50p 29839
10/11/2016 162.00p 163.48p 162.00p 162.50p 2568
09/11/2016 163.00p 164.00p 161.50p 162.00p 8386
08/11/2016 167.50p 167.80p 166.00p 167.00p 5180
07/11/2016 167.50p 168.30p 167.50p 167.50p 26735
04/11/2016 167.50p 168.00p 166.50p 167.50p 15597
03/11/2016 167.50p 168.50p 167.50p 167.50p 0
02/11/2016 168.50p 169.00p 168.50p 168.50p 0
01/11/2016 169.00p 169.25p 169.00p 169.00p 0
31/10/2016 169.25p 169.98p 165.00p 169.25p 14940
28/10/2016 169.50p 169.77p 168.50p 169.25p 27145
27/10/2016 169.50p 169.85p 169.00p 169.50p 9679
26/10/2016 169.50p 169.85p 169.50p 169.50p 11290
25/10/2016 169.50p 170.00p 169.00p 169.50p 22558
24/10/2016 169.50p 169.90p 169.00p 169.50p 3176
21/10/2016 169.50p 169.90p 169.00p 169.50p 12888
20/10/2016 169.50p 169.90p 169.00p 169.50p 10976
19/10/2016 169.50p 169.50p 168.00p 169.50p 34497
18/10/2016 169.50p 169.85p 169.00p 169.50p 28271
17/10/2016 169.50p 169.75p 169.00p 169.50p 31897
14/10/2016 169.50p 169.90p 169.00p 169.50p 13961
13/10/2016 169.00p 169.50p 169.00p 169.50p 87
12/10/2016 169.00p 169.80p 169.00p 169.00p 4825
11/10/2016 168.25p 169.80p 168.00p 169.00p 15386
10/10/2016 167.00p 168.98p 167.00p 168.00p 339
07/10/2016 167.00p 167.98p 167.00p 167.00p 1730
06/10/2016 166.00p 166.70p 165.00p 166.50p 17079
05/10/2016 165.50p 166.80p 165.50p 166.00p 5262
04/10/2016 164.50p 165.80p 164.50p 165.50p 5127
03/10/2016 162.50p 164.80p 162.50p 164.25p 5397
30/09/2016 162.00p 162.45p 162.00p 162.25p 440
29/09/2016 160.50p 162.35p 160.02p 162.00p 12692
28/09/2016 159.50p 160.50p 159.50p 160.50p 0
27/09/2016 159.25p 159.99p 158.52p 159.50p 2239
26/09/2016 159.00p 159.99p 158.52p 159.25p 4040
23/09/2016 159.00p 159.80p 158.00p 159.00p 3601
22/09/2016 158.00p 159.80p 158.00p 159.00p 526
21/09/2016 157.25p 157.99p 157.25p 157.50p 239
20/09/2016 157.25p 157.25p 157.00p 157.25p 0
19/09/2016 156.50p 157.80p 156.02p 157.00p 7296
16/09/2016 156.50p 156.50p 155.03p 156.50p 1174
15/09/2016 156.50p 157.70p 156.50p 156.50p 2220
14/09/2016 156.50p 156.50p 156.50p 156.50p 0
13/09/2016 156.50p 156.50p 156.50p 156.50p 0
12/09/2016 156.50p 157.75p 156.50p 156.50p 12768
09/09/2016 157.00p 157.70p 155.53p 156.75p 2228
08/09/2016 156.75p 156.75p 155.50p 156.75p 3164
07/09/2016 157.00p 157.76p 156.00p 157.00p 1943
06/09/2016 157.00p 157.00p 157.00p 157.00p 0
05/09/2016 157.00p 157.00p 157.00p 157.00p 0
02/09/2016 157.00p 157.00p 157.00p 157.00p 0
01/09/2016 157.00p 157.25p 157.00p 157.00p 0
31/08/2016 157.25p 157.82p 156.50p 157.25p 5978
30/08/2016 157.25p 157.25p 157.25p 157.25p 0
26/08/2016 157.25p 157.25p 157.25p 157.25p 0
25/08/2016 157.25p 157.62p 156.52p 157.25p 2690
24/08/2016 157.00p 157.50p 157.00p 157.25p 4730
23/08/2016 156.75p 157.38p 155.53p 157.00p 308
22/08/2016 156.75p 156.75p 155.50p 156.75p 384
19/08/2016 156.62p 157.53p 154.50p 156.75p 21448
18/08/2016 156.00p 157.19p 155.00p 156.62p 25048
17/08/2016 155.00p 156.00p 154.50p 156.00p 12623
16/08/2016 154.62p 155.00p 154.29p 155.00p 15506
15/08/2016 154.50p 154.90p 154.00p 154.62p 39788
12/08/2016 154.50p 154.50p 154.00p 154.50p 20049
11/08/2016 154.25p 154.50p 153.75p 154.50p 1649
10/08/2016 154.25p 154.62p 154.25p 154.25p 8100
09/08/2016 153.25p 154.11p 152.00p 153.75p 80411
08/08/2016 151.50p 152.75p 151.50p 152.75p 40790
05/08/2016 151.50p 151.50p 151.00p 151.50p 1353
04/08/2016 151.00p 151.50p 151.00p 151.50p 8000
03/08/2016 149.75p 151.00p 149.75p 151.00p 16000
02/08/2016 149.50p 149.75p 149.50p 149.75p 1849
01/08/2016 149.50p 149.50p 149.50p 149.50p 0
29/07/2016 149.00p 149.50p 149.00p 149.50p 0
28/07/2016 149.00p 149.48p 148.00p 149.00p 14139
27/07/2016 149.00p 149.00p 148.00p 149.00p 6662
26/07/2016 149.00p 149.50p 148.00p 149.00p 9208
25/07/2016 149.00p 150.00p 148.02p 149.00p 874
22/07/2016 148.50p 149.00p 148.00p 149.00p 9255
21/07/2016 148.50p 148.50p 148.00p 148.50p 1380
20/07/2016 148.50p 148.50p 148.50p 148.50p 0
19/07/2016 148.50p 148.75p 148.50p 148.50p 11600
18/07/2016 148.50p 148.75p 148.05p 148.50p 2597
15/07/2016 148.50p 148.67p 148.50p 148.50p 1780
14/07/2016 148.00p 148.50p 147.10p 148.50p 4472
13/07/2016 148.00p 148.00p 147.10p 148.00p 2171
12/07/2016 147.00p 148.00p 147.00p 148.00p 0
11/07/2016 145.00p 147.00p 145.00p 147.00p 1892
08/07/2016 142.50p 145.00p 142.50p 145.00p 5000
07/07/2016 142.50p 142.50p 142.00p 142.50p 0
06/07/2016 142.00p 142.34p 142.00p 142.00p 125
05/07/2016 140.50p 142.00p 140.00p 142.00p 82169
04/07/2016 140.50p 140.99p 140.00p 140.50p 5011
01/07/2016 140.00p 140.50p 140.00p 140.50p 3425
30/06/2016 136.50p 139.00p 136.50p 139.00p 12200
29/06/2016 136.00p 136.50p 135.00p 136.50p 2000
28/06/2016 133.00p 135.50p 133.00p 135.50p 6637
27/06/2016 131.50p 133.00p 131.00p 133.00p 10154
24/06/2016 127.50p 132.00p 127.50p 131.50p 5303
23/06/2016 138.25p 138.60p 138.25p 138.25p 881
22/06/2016 138.25p 138.60p 137.02p 138.25p 5207
21/06/2016 138.25p 138.67p 137.00p 138.25p 13335
20/06/2016 138.25p 138.67p 137.00p 138.25p 5064
17/06/2016 138.25p 138.67p 137.00p 137.50p 51576
16/06/2016 138.50p 138.50p 137.00p 138.25p 10525
15/06/2016 138.50p 139.50p 137.03p 138.50p 296
14/06/2016 138.50p 138.50p 138.50p 138.50p 0
13/06/2016 138.50p 138.50p 137.03p 138.50p 153
10/06/2016 138.50p 140.00p 138.50p 138.50p 2023
09/06/2016 138.00p 140.00p 136.00p 138.50p 15986
08/06/2016 138.00p 138.92p 138.00p 138.00p 6926
07/06/2016 138.00p 138.92p 136.04p 138.00p 7934
06/06/2016 137.50p 138.65p 135.00p 137.50p 9538
03/06/2016 137.50p 137.50p 137.50p 137.50p 0
02/06/2016 137.50p 137.50p 137.50p 137.50p 0
01/06/2016 137.50p 137.50p 137.50p 137.50p 0
31/05/2016 137.50p 140.00p 135.00p 137.50p 14225
27/05/2016 137.50p 137.50p 137.50p 137.50p 0
26/05/2016 137.50p 138.65p 135.05p 137.50p 6535
25/05/2016 138.00p 139.50p 135.00p 137.50p 13198
24/05/2016 138.75p 138.75p 136.55p 138.75p 6076
23/05/2016 138.75p 139.79p 138.75p 138.75p 16
20/05/2016 138.75p 139.75p 138.75p 138.75p 96
19/05/2016 138.75p 139.79p 138.75p 138.75p 418
18/05/2016 139.75p 140.00p 138.75p 138.75p 0
17/05/2016 140.00p 140.00p 140.00p 140.00p 0
16/05/2016 140.25p 140.25p 140.00p 140.00p 0
13/05/2016 140.25p 140.25p 138.00p 140.25p 4
12/05/2016 141.00p 141.00p 139.00p 140.25p 18630
11/05/2016 141.00p 141.96p 139.04p 141.00p 173
10/05/2016 141.00p 141.96p 141.00p 141.00p 524
09/05/2016 142.50p 142.74p 139.50p 141.00p 51377
06/05/2016 142.50p 142.50p 140.00p 142.50p 186871
05/05/2016 142.50p 142.50p 140.00p 142.50p 2031
04/05/2016 142.50p 142.50p 142.50p 142.50p 0
03/05/2016 142.00p 142.75p 140.00p 142.50p 9430
29/04/2016 142.00p 142.00p 140.00p 142.00p 35158
28/04/2016 143.00p 143.00p 141.00p 142.00p 1043
27/04/2016 143.00p 143.00p 143.00p 143.00p 0
26/04/2016 143.50p 144.48p 142.00p 143.00p 35465
25/04/2016 143.50p 143.75p 143.11p 143.50p 2415
22/04/2016 143.50p 143.50p 143.11p 143.50p 7003
21/04/2016 141.75p 143.50p 141.75p 143.50p 25686
20/04/2016 141.75p 142.00p 141.50p 141.75p 170004
19/04/2016 140.50p 141.98p 140.00p 141.75p 14360
18/04/2016 138.75p 139.50p 138.75p 139.50p 354
15/04/2016 138.75p 138.75p 138.50p 138.75p 2397
14/04/2016 138.75p 138.75p 138.75p 138.75p 0
13/04/2016 138.50p 138.85p 138.50p 138.75p 13961
12/04/2016 138.50p 138.85p 138.00p 138.50p 6586
11/04/2016 137.50p 138.85p 136.00p 138.50p 34491
08/04/2016 137.50p 137.50p 136.00p 137.50p 10567
07/04/2016 135.75p 137.70p 135.75p 137.00p 39994
06/04/2016 134.50p 135.75p 132.00p 135.75p 35000
05/04/2016 134.00p 134.50p 133.00p 134.50p 173
04/04/2016 131.75p 134.00p 131.75p 134.00p 50828
01/04/2016 131.25p 131.75p 131.00p 131.75p 7707
31/03/2016 131.25p 131.25p 130.50p 131.25p 10290
30/03/2016 131.25p 131.85p 130.50p 131.25p 24423
29/03/2016 131.25p 131.75p 130.50p 131.25p 13392
24/03/2016 131.25p 131.32p 130.50p 131.25p 22777
23/03/2016 131.25p 131.77p 130.74p 131.25p 11365
22/03/2016 131.25p 131.25p 131.25p 131.25p 0
21/03/2016 131.25p 131.75p 130.74p 131.25p 521
18/03/2016 131.25p 131.25p 130.50p 131.25p 4658
17/03/2016 131.25p 131.25p 130.00p 131.25p 44397
16/03/2016 131.25p 131.25p 130.50p 131.25p 11039
15/03/2016 131.25p 131.25p 129.50p 131.25p 12332
14/03/2016 131.25p 131.25p 130.50p 131.25p 37152
11/03/2016 131.00p 131.00p 130.00p 131.00p 82058
10/03/2016 131.00p 131.00p 130.00p 131.00p 28012
09/03/2016 131.00p 131.00p 130.99p 131.00p 5799
08/03/2016 131.00p 131.00p 130.00p 131.00p 3414
07/03/2016 131.00p 131.00p 130.00p 131.00p 5854
04/03/2016 130.75p 131.00p 130.00p 131.00p 700
03/03/2016 130.75p 130.75p 130.75p 130.75p 0
02/03/2016 130.75p 130.75p 125.00p 130.75p 4450
01/03/2016 130.25p 131.00p 129.00p 130.25p 4369
29/02/2016 130.25p 131.12p 129.00p 130.25p 8932
26/02/2016 130.25p 130.25p 129.75p 130.25p 0
25/02/2016 129.75p 131.00p 128.00p 129.75p 14311
24/02/2016 129.50p 129.75p 128.03p 129.75p 24345
23/02/2016 129.50p 130.01p 129.50p 129.50p 2081
22/02/2016 127.50p 129.50p 127.50p 129.50p 2368
19/02/2016 127.50p 127.50p 126.00p 127.50p 5751

*Close Price adjusted for both dividends and splits