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
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
18/02/2016 127.50p 127.50p 126.00p 127.50p 8871
17/02/2016 127.00p 128.00p 125.00p 127.00p 8045
16/02/2016 126.50p 126.50p 124.00p 126.50p 2492
15/02/2016 126.50p 128.00p 124.00p 126.50p 15170
12/02/2016 126.50p 127.00p 126.50p 126.50p 0
11/02/2016 127.00p 127.00p 125.00p 127.00p 53078
10/02/2016 127.00p 127.75p 125.00p 127.00p 9625
09/02/2016 127.50p 129.50p 125.00p 127.00p 17357
08/02/2016 128.00p 128.00p 125.00p 127.50p 73752
05/02/2016 128.50p 128.50p 126.00p 128.50p 25000
04/02/2016 128.50p 128.50p 127.00p 128.50p 27906
03/02/2016 129.00p 129.80p 128.00p 129.00p 34540
02/02/2016 129.00p 129.00p 129.00p 129.00p 0
01/02/2016 129.00p 129.00p 128.00p 129.00p 0
29/01/2016 128.00p 128.00p 126.00p 128.00p 6000
28/01/2016 128.00p 128.00p 126.00p 128.00p 7144
27/01/2016 128.25p 128.25p 128.25p 128.25p 0
26/01/2016 128.50p 128.50p 126.00p 128.25p 5290
25/01/2016 128.50p 130.50p 126.05p 128.50p 4051
22/01/2016 128.00p 128.50p 126.00p 128.50p 1169224
21/01/2016 129.00p 129.96p 126.00p 127.00p 11699
20/01/2016 130.50p 131.70p 127.50p 129.00p 7039
19/01/2016 131.50p 132.70p 129.05p 131.50p 2533
18/01/2016 132.50p 133.97p 130.00p 131.50p 11200
15/01/2016 133.00p 135.00p 132.50p 132.50p 14500
14/01/2016 135.00p 135.98p 133.00p 133.50p 8444
13/01/2016 135.50p 135.50p 134.45p 135.50p 7201
12/01/2016 135.50p 136.97p 135.50p 135.50p 1307
11/01/2016 135.50p 136.97p 134.99p 135.50p 3799
08/01/2016 135.50p 137.00p 134.99p 135.50p 6199
07/01/2016 136.00p 137.00p 134.00p 135.50p 28251
06/01/2016 137.50p 137.50p 137.50p 137.50p 0
05/01/2016 137.50p 138.97p 137.50p 137.50p 176
04/01/2016 138.00p 138.00p 137.02p 137.50p 1425
31/12/2015 138.00p 138.00p 138.00p 138.00p 0
30/12/2015 138.00p 139.00p 137.42p 138.00p 2135
29/12/2015 138.00p 138.00p 138.00p 138.00p 0
24/12/2015 138.00p 138.98p 138.00p 138.00p 1254
23/12/2015 136.50p 138.97p 136.50p 137.50p 3074
22/12/2015 136.50p 136.50p 135.25p 136.50p 19830
21/12/2015 136.50p 136.50p 135.50p 136.50p 10586
18/12/2015 136.50p 136.50p 135.50p 136.50p 6000
17/12/2015 136.50p 136.50p 135.99p 136.50p 2439
16/12/2015 136.25p 136.25p 135.65p 136.25p 1027
15/12/2015 137.00p 137.50p 136.25p 136.25p 98
14/12/2015 137.00p 138.00p 137.00p 137.00p 3600
11/12/2015 137.00p 138.00p 137.00p 137.00p 11000
10/12/2015 137.00p 138.00p 136.00p 137.00p 1024523
09/12/2015 137.00p 137.98p 137.00p 137.00p 1587
08/12/2015 137.00p 137.00p 137.00p 137.00p 0
07/12/2015 137.00p 137.98p 136.00p 137.00p 15451
04/12/2015 137.00p 137.12p 136.00p 137.00p 44447
03/12/2015 136.50p 137.12p 136.50p 137.00p 1735
02/12/2015 135.00p 136.90p 135.00p 136.50p 20465
01/12/2015 135.00p 135.00p 135.00p 135.00p 0
30/11/2015 135.00p 135.00p 135.00p 135.00p 0
27/11/2015 135.00p 135.00p 134.63p 135.00p 72
26/11/2015 135.00p 135.00p 134.00p 135.00p 7999
25/11/2015 134.50p 135.50p 134.00p 135.00p 1001948
24/11/2015 134.50p 134.63p 133.00p 134.50p 7817
23/11/2015 134.00p 134.68p 132.00p 134.00p 10018
20/11/2015 134.00p 134.00p 132.00p 134.00p 1679
19/11/2015 134.00p 135.60p 132.00p 134.00p 24693
18/11/2015 134.00p 134.00p 134.00p 134.00p 0
17/11/2015 134.00p 134.00p 132.00p 134.00p 7150
16/11/2015 134.00p 135.60p 132.00p 134.00p 11271
13/11/2015 134.00p 135.60p 132.04p 134.00p 7034
12/11/2015 134.50p 134.50p 133.03p 134.50p 6270
11/11/2015 134.50p 135.70p 134.50p 134.50p 8835
10/11/2015 134.50p 135.50p 133.00p 134.50p 1526
09/11/2015 134.50p 135.50p 133.20p 134.50p 2312
06/11/2015 134.50p 135.50p 133.00p 134.50p 41605
05/11/2015 134.50p 134.50p 133.00p 134.50p 26829
04/11/2015 134.50p 134.50p 133.50p 134.50p 5000
03/11/2015 134.50p 135.50p 134.50p 134.50p 3668
02/11/2015 134.50p 134.50p 133.00p 134.50p 10006
30/10/2015 134.50p 134.50p 133.00p 134.50p 8991
29/10/2015 134.50p 134.50p 133.00p 134.50p 58186
28/10/2015 134.50p 134.50p 134.50p 134.50p 0
27/10/2015 134.50p 135.50p 133.00p 134.50p 10569
26/10/2015 134.50p 134.50p 133.00p 134.50p 43738
23/10/2015 134.00p 135.60p 132.00p 134.00p 3168
22/10/2015 133.50p 134.65p 132.00p 133.50p 16722
21/10/2015 133.50p 134.70p 132.00p 133.50p 15026
20/10/2015 133.50p 134.50p 132.00p 133.50p 8884
19/10/2015 133.50p 134.01p 132.25p 133.50p 26734

*Close Price adjusted for both dividends and splits