Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Jupiter Green Inv Trust (JGC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/05/2017 | 176.50p | 176.80p | 176.10p | 176.50p | 6088 |
| 17/05/2017 | 176.25p | 176.70p | 176.25p | 176.50p | 964 |
| 16/05/2017 | 176.25p | 176.70p | 176.25p | 176.25p | 2230 |
| 15/05/2017 | 176.00p | 177.00p | 175.20p | 176.25p | 14855 |
| 12/05/2017 | 176.00p | 176.60p | 176.00p | 176.00p | 7420 |
| 11/05/2017 | 176.00p | 176.60p | 175.00p | 176.00p | 6664 |
| 10/05/2017 | 176.00p | 176.60p | 176.00p | 176.00p | 3483 |
| 09/05/2017 | 176.00p | 176.48p | 175.20p | 176.00p | 2084 |
| 08/05/2017 | 175.75p | 176.35p | 175.75p | 175.75p | 1834 |
| 05/05/2017 | 175.75p | 176.50p | 174.75p | 175.75p | 16475 |
| 04/05/2017 | 175.75p | 176.35p | 175.75p | 175.75p | 138 |
| 03/05/2017 | 175.75p | 175.75p | 174.50p | 175.75p | 13000 |
| 02/05/2017 | 175.50p | 176.63p | 174.52p | 175.75p | 10069 |
| 28/04/2017 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 27/04/2017 | 175.50p | 176.25p | 174.03p | 175.50p | 5555 |
| 26/04/2017 | 175.00p | 176.25p | 175.00p | 175.50p | 501 |
| 25/04/2017 | 175.00p | 175.50p | 175.00p | 175.00p | 11338 |
| 24/04/2017 | 174.25p | 175.50p | 173.00p | 174.75p | 23046 |
| 21/04/2017 | 174.25p | 175.13p | 173.02p | 174.25p | 6434 |
| 20/04/2017 | 174.25p | 174.87p | 173.00p | 174.25p | 17715 |
| 19/04/2017 | 174.25p | 174.87p | 173.00p | 174.25p | 28261 |
| 18/04/2017 | 174.25p | 174.87p | 174.25p | 174.25p | 12222 |
| 13/04/2017 | 174.25p | 174.87p | 173.02p | 174.25p | 901 |
| 12/04/2017 | 174.25p | 174.87p | 173.00p | 174.25p | 34044 |
| 11/04/2017 | 174.25p | 175.48p | 173.00p | 174.25p | 18904 |
| 10/04/2017 | 174.25p | 175.48p | 174.25p | 174.25p | 98 |
| 07/04/2017 | 174.25p | 174.87p | 173.00p | 174.25p | 7526 |
| 06/04/2017 | 174.25p | 174.87p | 173.00p | 174.25p | 42844 |
| 05/04/2017 | 173.75p | 174.50p | 173.31p | 174.25p | 17000 |
| 04/04/2017 | 173.75p | 174.63p | 173.75p | 173.75p | 10074 |
| 03/04/2017 | 173.75p | 174.37p | 173.75p | 173.75p | 1497 |
| 31/03/2017 | 173.75p | 174.20p | 172.50p | 173.75p | 18102 |
| 30/03/2017 | 173.75p | 175.00p | 173.75p | 173.75p | 11459 |
| 29/03/2017 | 174.00p | 174.00p | 172.50p | 173.75p | 24294 |
| 28/03/2017 | 173.50p | 174.20p | 173.50p | 174.00p | 1586 |
| 27/03/2017 | 173.50p | 174.20p | 172.00p | 173.50p | 26296 |
| 24/03/2017 | 173.50p | 174.25p | 172.00p | 173.50p | 39325 |
| 23/03/2017 | 173.50p | 174.25p | 172.00p | 173.50p | 18332 |
| 22/03/2017 | 173.50p | 175.00p | 172.00p | 173.50p | 29180 |
| 21/03/2017 | 173.75p | 174.00p | 173.00p | 174.00p | 35946 |
| 20/03/2017 | 173.75p | 174.50p | 172.50p | 173.75p | 2702 |
| 17/03/2017 | 173.75p | 174.25p | 172.50p | 173.75p | 40557 |
| 16/03/2017 | 172.50p | 174.37p | 172.50p | 173.75p | 265 |
| 15/03/2017 | 171.50p | 171.84p | 171.00p | 171.50p | 22974 |
| 14/03/2017 | 171.50p | 171.85p | 171.00p | 171.50p | 21850 |
| 13/03/2017 | 171.50p | 171.50p | 171.00p | 171.50p | 10000 |
| 10/03/2017 | 171.50p | 171.88p | 171.00p | 171.50p | 28883 |
| 09/03/2017 | 172.50p | 172.50p | 170.75p | 171.50p | 42813 |
| 08/03/2017 | 171.50p | 171.50p | 170.00p | 171.50p | 29093 |
| 07/03/2017 | 171.50p | 171.88p | 171.00p | 171.50p | 30195 |
| 06/03/2017 | 171.50p | 172.00p | 171.00p | 171.50p | 40869 |
| 03/03/2017 | 171.25p | 171.81p | 170.57p | 171.25p | 10205 |
| 02/03/2017 | 171.25p | 171.55p | 170.57p | 171.25p | 12785 |
| 01/03/2017 | 171.25p | 171.25p | 170.50p | 171.25p | 3244 |
| 28/02/2017 | 171.00p | 171.50p | 170.00p | 171.00p | 21293 |
| 27/02/2017 | 169.75p | 172.00p | 169.53p | 171.00p | 24290 |
| 24/02/2017 | 169.75p | 169.88p | 169.75p | 169.75p | 8796 |
| 23/02/2017 | 169.75p | 169.75p | 169.75p | 169.75p | 0 |
| 22/02/2017 | 169.75p | 170.00p | 169.50p | 169.75p | 19459 |
| 21/02/2017 | 169.50p | 169.90p | 169.00p | 169.75p | 14016 |
| 20/02/2017 | 169.50p | 170.00p | 169.00p | 169.50p | 889 |
| 17/02/2017 | 169.50p | 169.50p | 169.00p | 169.50p | 5 |
| 16/02/2017 | 169.50p | 169.50p | 169.50p | 169.50p | 0 |
| 15/02/2017 | 169.25p | 169.73p | 169.00p | 169.50p | 5362 |
| 14/02/2017 | 169.25p | 169.25p | 168.50p | 169.25p | 2593 |
| 13/02/2017 | 169.25p | 169.60p | 168.50p | 169.25p | 31723 |
| 10/02/2017 | 168.00p | 169.46p | 168.00p | 169.25p | 1954 |
| 09/02/2017 | 168.00p | 168.50p | 167.00p | 168.00p | 6284 |
| 08/02/2017 | 168.00p | 168.00p | 167.00p | 168.00p | 21500 |
| 07/02/2017 | 168.00p | 168.50p | 167.00p | 168.00p | 9110 |
| 06/02/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 03/02/2017 | 168.00p | 168.50p | 168.00p | 168.00p | 4650 |
| 02/02/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 01/02/2017 | 168.00p | 168.78p | 167.00p | 168.00p | 21045 |
| 31/01/2017 | 168.00p | 168.00p | 167.00p | 168.00p | 14972 |
| 30/01/2017 | 168.00p | 168.50p | 168.00p | 168.00p | 1483 |
| 27/01/2017 | 168.00p | 169.00p | 167.00p | 168.00p | 25213 |
| 26/01/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 25/01/2017 | 168.00p | 169.00p | 168.00p | 168.00p | 30 |
| 24/01/2017 | 168.00p | 168.00p | 167.00p | 168.00p | 5301 |
| 23/01/2017 | 168.50p | 169.48p | 167.72p | 168.50p | 18279 |
| 20/01/2017 | 168.50p | 169.50p | 168.50p | 168.50p | 130 |
| 19/01/2017 | 168.50p | 168.50p | 167.72p | 168.50p | 181 |
| 18/01/2017 | 168.50p | 169.00p | 168.50p | 168.50p | 0 |
| 17/01/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 16/01/2017 | 168.50p | 170.00p | 168.50p | 169.00p | 17941 |
| 13/01/2017 | 168.25p | 169.50p | 168.25p | 168.50p | 10900 |
| 12/01/2017 | 168.00p | 168.98p | 167.50p | 168.25p | 3118 |
| 11/01/2017 | 167.00p | 168.40p | 167.00p | 168.00p | 19330 |
| 10/01/2017 | 167.00p | 167.70p | 166.00p | 167.00p | 31617 |
| 09/01/2017 | 166.50p | 167.70p | 166.00p | 167.00p | 9629 |
| 06/01/2017 | 166.50p | 166.85p | 166.00p | 166.50p | 3686 |
| 05/01/2017 | 166.50p | 166.50p | 166.16p | 166.50p | 13075 |
| 04/01/2017 | 166.50p | 167.00p | 166.16p | 166.50p | 11540 |
| 03/01/2017 | 166.25p | 167.00p | 166.25p | 166.50p | 4198 |
| 30/12/2016 | 166.25p | 166.55p | 165.80p | 166.25p | 9473 |
| 29/12/2016 | 165.37p | 166.35p | 165.37p | 166.13p | 6000 |
| 28/12/2016 | 164.50p | 165.25p | 164.50p | 165.25p | 15281 |
| 23/12/2016 | 164.50p | 164.69p | 164.00p | 164.50p | 5842 |
| 22/12/2016 | 164.37p | 164.69p | 164.37p | 164.50p | 2150 |
| 21/12/2016 | 164.25p | 164.55p | 164.25p | 164.37p | 636 |
| 20/12/2016 | 163.75p | 164.25p | 163.75p | 164.00p | 0 |
| 19/12/2016 | 163.75p | 163.75p | 163.75p | 163.75p | 0 |
| 16/12/2016 | 163.75p | 164.48p | 162.52p | 163.75p | 60181 |
| 15/12/2016 | 163.50p | 164.70p | 163.50p | 163.50p | 789 |
| 14/12/2016 | 164.50p | 165.00p | 162.00p | 164.50p | 41034 |
| 13/12/2016 | 164.50p | 164.50p | 164.00p | 164.50p | 8888 |
| 12/12/2016 | 164.50p | 164.89p | 164.01p | 164.50p | 1085 |
| 09/12/2016 | 164.50p | 164.89p | 164.00p | 164.50p | 3702 |
| 08/12/2016 | 164.50p | 164.50p | 164.00p | 164.50p | 10398 |
| 07/12/2016 | 164.50p | 164.89p | 164.50p | 164.50p | 595 |
| 06/12/2016 | 164.50p | 164.50p | 164.00p | 164.50p | 1500 |
| 05/12/2016 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 02/12/2016 | 164.50p | 164.50p | 164.00p | 164.50p | 44050 |
| 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 |
*Close Price adjusted for both dividends and splits