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
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
16/10/2015 133.50p 133.95p 133.50p 133.50p 24475
15/10/2015 133.00p 133.50p 132.00p 133.50p 16516
14/10/2015 133.50p 133.50p 133.00p 133.50p 53094
13/10/2015 133.00p 133.67p 133.00p 133.50p 4570
12/10/2015 133.00p 133.00p 132.00p 133.00p 15003
09/10/2015 133.00p 133.34p 132.10p 133.00p 28997
08/10/2015 132.50p 132.50p 131.00p 132.50p 10237
07/10/2015 131.50p 133.25p 131.50p 132.50p 16296
06/10/2015 130.25p 131.50p 130.00p 131.50p 5986
05/10/2015 130.00p 131.00p 128.00p 130.25p 127
02/10/2015 130.00p 130.00p 128.00p 130.00p 12797
01/10/2015 130.50p 130.50p 127.00p 130.00p 11853
30/09/2015 131.00p 132.00p 129.00p 130.50p 7397
29/09/2015 132.00p 132.00p 129.00p 131.00p 16579
28/09/2015 133.50p 133.50p 131.00p 133.50p 60000
25/09/2015 133.50p 135.00p 130.00p 133.50p 7740
24/09/2015 134.50p 135.00p 133.00p 133.50p 2800
23/09/2015 134.50p 135.00p 131.00p 134.50p 7516
22/09/2015 136.50p 137.50p 133.00p 135.00p 2181
21/09/2015 136.50p 139.00p 134.00p 136.50p 11173
18/09/2015 136.50p 136.50p 134.00p 136.50p 8655
17/09/2015 136.50p 136.50p 136.50p 136.50p 0
16/09/2015 136.50p 136.50p 134.00p 136.50p 771
15/09/2015 137.00p 137.00p 136.49p 136.50p 31
14/09/2015 137.00p 137.00p 135.00p 137.00p 15757
11/09/2015 136.00p 136.50p 136.00p 136.00p 3858
10/09/2015 136.00p 136.50p 135.00p 136.00p 65393
09/09/2015 136.00p 136.98p 135.00p 136.00p 16334
08/09/2015 135.50p 136.97p 134.00p 135.50p 19957
07/09/2015 135.50p 136.97p 134.00p 135.50p 38731
04/09/2015 134.50p 135.50p 134.00p 135.50p 85310
03/09/2015 132.00p 134.50p 132.00p 134.50p 21839
02/09/2015 131.00p 133.00p 131.00p 132.00p 31377
01/09/2015 130.00p 131.16p 128.00p 130.50p 4730
28/08/2015 131.00p 131.00p 130.00p 131.00p 9520
27/08/2015 128.50p 130.50p 128.50p 130.50p 6275
26/08/2015 129.00p 129.00p 127.00p 129.00p 4234
25/08/2015 129.00p 130.44p 128.00p 130.00p 5627
24/08/2015 130.50p 132.50p 129.00p 130.00p 8333
21/08/2015 135.50p 135.50p 132.00p 133.50p 20037
20/08/2015 138.50p 138.50p 136.20p 137.00p 16492
19/08/2015 139.00p 139.95p 136.00p 138.50p 11609
18/08/2015 139.00p 139.00p 137.00p 139.00p 7529
17/08/2015 139.00p 140.50p 137.00p 139.00p 3222
14/08/2015 139.00p 139.95p 138.00p 139.00p 9457
13/08/2015 139.00p 139.95p 137.00p 139.00p 17337
12/08/2015 139.00p 139.00p 137.00p 139.00p 12091
11/08/2015 139.50p 140.00p 137.00p 139.50p 34088
10/08/2015 139.50p 141.50p 137.00p 139.50p 13554
07/08/2015 139.50p 141.50p 137.00p 139.50p 14125
06/08/2015 140.25p 140.75p 137.00p 139.50p 8849
05/08/2015 140.25p 140.80p 138.50p 140.25p 3137
04/08/2015 140.25p 140.57p 138.50p 140.25p 30141
03/08/2015 140.25p 140.85p 137.50p 140.25p 16856
31/07/2015 140.50p 140.50p 139.50p 140.25p 701
30/07/2015 141.00p 141.00p 139.00p 140.50p 14544
29/07/2015 141.00p 141.15p 140.00p 141.00p 6300
28/07/2015 141.25p 141.25p 140.00p 141.00p 1828
27/07/2015 141.50p 141.88p 139.00p 141.25p 13929
24/07/2015 143.00p 143.90p 140.00p 141.50p 14364
23/07/2015 143.00p 143.90p 141.04p 143.00p 1608
22/07/2015 143.00p 143.00p 141.00p 143.00p 24742
21/07/2015 143.00p 143.90p 143.00p 143.00p 2821
20/07/2015 143.00p 143.90p 143.00p 143.00p 1423
17/07/2015 143.00p 143.90p 143.00p 143.00p 414
16/07/2015 143.00p 143.00p 141.00p 143.00p 5008
15/07/2015 143.00p 143.90p 141.00p 143.00p 20127
14/07/2015 143.50p 144.00p 143.00p 143.00p 3308
13/07/2015 143.00p 143.50p 143.00p 143.50p 0
10/07/2015 143.00p 144.00p 141.00p 143.00p 9645
09/07/2015 144.00p 144.00p 142.75p 142.75p 20967
08/07/2015 144.00p 144.50p 143.02p 144.00p 1938
07/07/2015 144.50p 144.50p 143.10p 144.50p 1061
06/07/2015 144.50p 145.00p 144.50p 144.50p 400
03/07/2015 145.12p 145.25p 143.03p 144.62p 1399
02/07/2015 145.12p 145.12p 144.00p 145.12p 4040
01/07/2015 145.00p 145.69p 144.00p 145.12p 4421
30/06/2015 145.25p 145.77p 144.25p 145.00p 9277
29/06/2015 145.75p 146.00p 144.50p 145.75p 5108
26/06/2015 147.00p 148.50p 145.00p 147.00p 5709
25/06/2015 147.00p 147.00p 147.00p 147.00p 0
24/06/2015 147.00p 148.00p 147.00p 147.00p 2572
23/06/2015 147.00p 147.40p 145.04p 147.00p 312
22/06/2015 147.75p 149.00p 146.00p 147.00p 16180
19/06/2015 147.75p 148.10p 146.04p 147.75p 456
18/06/2015 147.75p 148.10p 146.00p 147.75p 7850
17/06/2015 148.25p 148.50p 147.00p 147.75p 9829
16/06/2015 148.25p 149.50p 147.03p 148.25p 11626
15/06/2015 149.50p 150.47p 147.53p 148.25p 5725
12/06/2015 149.50p 150.50p 148.03p 149.50p 12824
11/06/2015 149.50p 150.00p 148.03p 149.50p 15829
10/06/2015 149.50p 150.97p 149.50p 149.50p 2228
09/06/2015 149.75p 149.80p 149.50p 149.50p 98
08/06/2015 149.75p 151.00p 148.50p 149.75p 23462
05/06/2015 149.75p 150.75p 148.50p 149.75p 62694
04/06/2015 149.75p 149.75p 148.50p 149.75p 11113
03/06/2015 149.75p 150.72p 149.75p 149.75p 3317
02/06/2015 149.75p 150.72p 148.50p 149.75p 9398
01/06/2015 149.75p 149.75p 148.50p 149.75p 9100
29/05/2015 149.75p 150.72p 148.50p 149.75p 14471
28/05/2015 149.75p 150.72p 148.50p 149.75p 30204
27/05/2015 149.75p 150.72p 148.63p 149.75p 26004
26/05/2015 149.75p 150.75p 148.78p 149.75p 8405
22/05/2015 149.75p 150.72p 149.75p 149.75p 5290
21/05/2015 150.00p 151.00p 150.00p 150.00p 6045
20/05/2015 150.00p 150.80p 149.22p 150.00p 10107
19/05/2015 149.00p 149.00p 149.00p 149.00p 0
18/05/2015 148.50p 149.00p 147.44p 149.00p 3066
15/05/2015 148.50p 148.50p 148.25p 148.50p 0
14/05/2015 148.25p 149.20p 148.25p 148.25p 34
13/05/2015 148.50p 149.20p 148.25p 148.25p 70
12/05/2015 149.00p 150.00p 148.50p 148.50p 17139
11/05/2015 148.50p 149.67p 146.00p 148.50p 12106
08/05/2015 148.50p 149.25p 148.50p 148.50p 147

*Close Price adjusted for both dividends and splits