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
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
07/05/2015 148.50p 148.50p 148.50p 148.50p 0
06/05/2015 148.50p 148.75p 148.50p 148.50p 0
05/05/2015 148.50p 150.00p 148.50p 148.75p 40
01/05/2015 148.50p 148.75p 148.50p 148.50p 0
30/04/2015 149.75p 150.35p 147.00p 148.75p 17617
29/04/2015 150.00p 150.80p 149.10p 150.00p 2156
28/04/2015 150.50p 150.75p 150.00p 150.00p 59
27/04/2015 150.50p 150.50p 150.15p 150.50p 12733
24/04/2015 150.50p 150.90p 150.00p 150.50p 28691
23/04/2015 150.50p 151.00p 150.00p 150.50p 16758
22/04/2015 149.75p 150.50p 149.75p 150.50p 4000
21/04/2015 149.50p 151.00p 148.50p 149.75p 8404
20/04/2015 149.75p 150.72p 148.50p 149.75p 10061
17/04/2015 150.25p 150.84p 149.57p 150.25p 715
16/04/2015 150.50p 150.50p 150.50p 150.50p 0
15/04/2015 150.25p 150.84p 149.50p 150.50p 42576
14/04/2015 150.25p 150.25p 149.75p 150.25p 0
13/04/2015 148.50p 149.94p 147.00p 149.75p 75004
10/04/2015 148.00p 148.70p 146.00p 148.50p 23680
09/04/2015 148.00p 148.70p 147.00p 148.00p 9997
08/04/2015 148.00p 148.00p 147.00p 148.00p 8829
07/04/2015 148.50p 149.00p 147.00p 148.00p 16955
02/04/2015 148.00p 148.50p 148.00p 148.50p 50775
01/04/2015 148.00p 148.00p 147.00p 148.00p 6577
31/03/2015 147.75p 148.72p 147.00p 148.00p 23555
30/03/2015 147.50p 148.67p 146.15p 147.50p 13263
27/03/2015 147.50p 148.50p 146.30p 147.50p 20840
26/03/2015 147.75p 148.37p 147.75p 147.75p 393
25/03/2015 146.75p 147.75p 146.50p 147.75p 27837
24/03/2015 146.75p 146.75p 146.55p 146.75p 11162
23/03/2015 146.75p 146.75p 146.50p 146.75p 43026
20/03/2015 145.75p 146.75p 145.75p 146.75p 57
19/03/2015 145.75p 145.90p 145.00p 145.75p 35855
18/03/2015 145.75p 145.75p 145.50p 145.75p 17818
17/03/2015 144.50p 145.75p 144.00p 145.75p 41212
16/03/2015 144.50p 144.50p 144.00p 144.50p 1464
13/03/2015 144.25p 144.85p 144.00p 144.50p 1574
12/03/2015 144.25p 144.85p 143.50p 144.25p 95777
11/03/2015 144.50p 144.90p 143.50p 144.25p 7487
10/03/2015 143.75p 144.89p 143.51p 144.50p 42280
09/03/2015 142.75p 143.75p 142.51p 143.75p 57418
06/03/2015 142.75p 143.00p 142.50p 142.75p 13789
05/03/2015 142.75p 142.75p 142.50p 142.75p 4664
04/03/2015 142.75p 142.75p 142.51p 142.75p 6566
03/03/2015 142.75p 142.95p 142.53p 142.75p 9452
02/03/2015 141.50p 142.50p 141.50p 142.50p 4466
27/02/2015 142.75p 142.75p 142.75p 142.75p 0
26/02/2015 142.75p 142.95p 142.53p 142.75p 11872
25/02/2015 142.50p 142.90p 142.50p 142.75p 6328
24/02/2015 142.00p 142.50p 142.00p 142.50p 0
23/02/2015 141.50p 143.00p 140.50p 142.00p 28936
20/02/2015 141.50p 141.90p 141.50p 141.50p 54
19/02/2015 141.50p 141.50p 141.49p 141.50p 11217
18/02/2015 141.50p 141.50p 141.50p 141.50p 0
17/02/2015 141.50p 141.50p 141.50p 141.50p 0
16/02/2015 141.50p 141.50p 141.50p 141.50p 0
13/02/2015 141.25p 141.50p 140.50p 141.50p 634
12/02/2015 140.00p 141.25p 139.99p 141.25p 6998
11/02/2015 139.25p 140.50p 139.00p 140.00p 80616
10/02/2015 139.50p 139.50p 139.00p 139.25p 5287
09/02/2015 139.75p 139.99p 139.50p 139.50p 301
06/02/2015 139.75p 139.75p 139.50p 139.75p 8552
05/02/2015 139.75p 139.90p 139.74p 139.75p 270
04/02/2015 138.75p 139.75p 138.00p 139.50p 47455
03/02/2015 137.50p 138.50p 137.50p 138.50p 48700
02/02/2015 137.50p 137.79p 137.05p 137.50p 25291
30/01/2015 137.50p 137.50p 137.50p 137.50p 0
29/01/2015 137.50p 137.80p 137.00p 137.50p 6600
28/01/2015 137.50p 137.80p 136.50p 137.50p 16347
27/01/2015 139.25p 140.00p 136.00p 138.75p 90223
26/01/2015 139.25p 139.25p 138.00p 139.25p 11600
23/01/2015 139.25p 139.50p 139.25p 139.25p 35
22/01/2015 139.25p 139.25p 138.13p 139.25p 17523
21/01/2015 139.75p 139.75p 138.00p 139.25p 9453
20/01/2015 139.75p 140.00p 139.08p 139.75p 9042
19/01/2015 139.75p 139.75p 139.08p 139.75p 4144
16/01/2015 139.75p 140.34p 139.75p 139.75p 10041
15/01/2015 140.00p 140.56p 138.00p 140.00p 35064
14/01/2015 140.50p 141.50p 140.00p 140.00p 8512
13/01/2015 140.50p 140.50p 139.00p 140.50p 27425
12/01/2015 140.50p 141.70p 139.30p 140.50p 23260
09/01/2015 140.50p 141.85p 139.30p 140.50p 2292
08/01/2015 140.00p 140.50p 140.00p 140.50p 0
07/01/2015 140.00p 140.68p 138.00p 140.00p 12176
06/01/2015 140.00p 140.00p 140.00p 140.00p 0
05/01/2015 141.00p 141.70p 140.00p 140.00p 2279

*Close Price adjusted for both dividends and splits