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
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
02/01/2015 141.00p 141.78p 141.00p 141.00p 5060
31/12/2014 140.50p 141.00p 140.50p 141.00p 0
30/12/2014 140.50p 140.50p 140.50p 140.50p 0
29/12/2014 140.50p 140.50p 140.50p 140.50p 0
24/12/2014 140.00p 140.50p 140.00p 140.50p 0
23/12/2014 140.00p 141.96p 140.00p 140.00p 7382
22/12/2014 139.50p 140.97p 139.50p 140.00p 3622
19/12/2014 139.50p 139.50p 138.30p 139.50p 750
18/12/2014 139.50p 140.55p 138.15p 139.50p 13453
17/12/2014 138.25p 139.25p 138.25p 139.25p 880
16/12/2014 139.25p 139.85p 138.25p 139.25p 3000
15/12/2014 139.50p 140.22p 139.50p 139.50p 135
12/12/2014 140.00p 140.00p 138.00p 139.50p 11011
11/12/2014 140.50p 140.50p 138.20p 140.00p 4781
10/12/2014 140.50p 141.70p 140.50p 140.50p 701
09/12/2014 140.75p 141.97p 139.75p 140.50p 3101
08/12/2014 141.00p 141.00p 141.00p 141.00p 0
05/12/2014 141.00p 142.00p 140.50p 141.00p 20908
04/12/2014 141.00p 141.00p 141.00p 141.00p 0
03/12/2014 141.00p 141.75p 141.00p 141.00p 12534
02/12/2014 141.50p 141.50p 140.50p 141.00p 1840
01/12/2014 142.00p 142.60p 140.00p 141.50p 37628
28/11/2014 141.50p 142.00p 141.22p 142.00p 462
27/11/2014 141.25p 141.83p 140.66p 141.50p 38324
26/11/2014 140.75p 141.25p 140.00p 141.25p 27697
25/11/2014 139.75p 140.83p 139.75p 140.75p 4166
24/11/2014 139.00p 139.75p 139.00p 139.75p 106
21/11/2014 138.50p 139.00p 138.50p 138.50p 3227
20/11/2014 138.50p 138.50p 138.00p 138.50p 33568
19/11/2014 138.50p 138.75p 138.25p 138.50p 14750
18/11/2014 138.50p 138.50p 138.25p 138.50p 4099
17/11/2014 138.50p 138.79p 138.01p 138.50p 9129
14/11/2014 138.89p 138.89p 138.00p 138.50p 17350
13/11/2014 138.00p 138.61p 137.87p 138.25p 14622
12/11/2014 138.00p 139.00p 137.50p 138.00p 10771
11/11/2014 138.00p 138.32p 138.00p 138.00p 1861
10/11/2014 138.00p 138.32p 137.00p 138.00p 6148
07/11/2014 137.50p 138.32p 137.20p 138.00p 17047
06/11/2014 137.50p 138.01p 135.00p 137.50p 11033
05/11/2014 137.50p 138.37p 136.30p 137.50p 13888
04/11/2014 137.50p 137.50p 136.30p 137.50p 1340
03/11/2014 137.00p 137.98p 136.00p 137.50p 19008
31/10/2014 137.00p 137.68p 135.40p 137.00p 4526
30/10/2014 136.50p 136.50p 136.50p 136.50p 0
29/10/2014 136.50p 136.50p 135.30p 136.50p 1589
28/10/2014 135.75p 137.00p 135.00p 136.25p 1549
27/10/2014 136.00p 136.40p 136.00p 136.25p 2549
24/10/2014 136.00p 136.75p 136.00p 136.00p 1441
23/10/2014 135.00p 135.56p 135.00p 135.50p 15209
22/10/2014 134.00p 135.12p 134.00p 135.00p 18120
21/10/2014 134.00p 134.18p 133.20p 134.00p 6421
20/10/2014 134.50p 134.50p 133.30p 134.00p 2581
17/10/2014 135.00p 135.00p 134.00p 134.50p 13960
16/10/2014 135.00p 135.00p 134.78p 135.00p 600
15/10/2014 136.13p 136.13p 134.00p 135.00p 29548
14/10/2014 136.63p 136.63p 135.00p 136.13p 21064
13/10/2014 136.75p 136.75p 136.60p 136.63p 3310
10/10/2014 137.00p 137.23p 136.99p 137.00p 465
09/10/2014 137.75p 138.69p 135.50p 137.75p 12456
08/10/2014 137.75p 138.25p 137.75p 137.75p 0
07/10/2014 138.50p 139.50p 137.01p 138.25p 61681
06/10/2014 138.50p 138.50p 137.01p 138.50p 636
03/10/2014 138.50p 138.50p 138.50p 138.50p 0
02/10/2014 139.25p 139.25p 138.01p 138.50p 12958
01/10/2014 140.50p 140.50p 139.00p 140.50p 9570
30/09/2014 140.50p 140.95p 139.00p 140.50p 15589
29/09/2014 141.50p 142.00p 140.24p 141.00p 1575
26/09/2014 141.50p 142.00p 140.24p 141.50p 6293
25/09/2014 141.50p 142.50p 140.24p 141.50p 3123
24/09/2014 141.50p 141.99p 140.24p 141.50p 8217
23/09/2014 141.50p 142.00p 140.00p 141.50p 2118
22/09/2014 141.50p 141.89p 141.50p 141.50p 16584
19/09/2014 141.50p 142.00p 140.24p 141.50p 6405
18/09/2014 141.50p 141.50p 141.50p 141.50p 0
17/09/2014 141.75p 141.75p 139.00p 141.50p 12381
16/09/2014 142.25p 142.25p 140.00p 141.75p 6991
15/09/2014 142.25p 142.67p 141.00p 142.25p 610
12/09/2014 142.25p 142.25p 141.00p 142.25p 111881
11/09/2014 142.00p 142.25p 142.00p 142.25p 0
10/09/2014 142.00p 142.00p 140.50p 142.00p 4308
09/09/2014 142.00p 142.00p 140.51p 142.00p 4944
08/09/2014 142.00p 142.00p 140.50p 142.00p 5100
05/09/2014 142.00p 142.18p 140.50p 142.00p 8893
04/09/2014 141.75p 142.00p 140.50p 142.00p 4445
03/09/2014 140.75p 141.75p 140.58p 141.75p 12209
02/09/2014 140.75p 141.00p 140.75p 140.75p 14104
01/09/2014 140.75p 140.75p 139.75p 140.75p 3
29/08/2014 140.75p 140.75p 139.60p 140.75p 15400
28/08/2014 140.50p 141.00p 138.50p 140.75p 48464
27/08/2014 140.50p 140.50p 139.00p 140.50p 1623
26/08/2014 140.50p 141.00p 139.00p 140.50p 4656
22/08/2014 140.50p 141.99p 140.50p 140.50p 1363
21/08/2014 139.75p 143.00p 139.75p 140.50p 34242
20/08/2014 139.50p 139.75p 139.50p 139.75p 0
19/08/2014 139.50p 140.30p 139.50p 139.50p 22563
18/08/2014 139.50p 139.50p 138.00p 139.50p 8875
15/08/2014 139.50p 140.50p 139.50p 139.50p 280
14/08/2014 139.50p 139.79p 139.50p 139.50p 36
13/08/2014 139.50p 139.79p 139.50p 139.50p 347
12/08/2014 139.25p 139.79p 139.25p 139.50p 3928
11/08/2014 139.00p 140.49p 137.50p 139.25p 8553
08/08/2014 139.00p 139.99p 139.00p 139.00p 7095
07/08/2014 139.25p 139.83p 139.25p 139.25p 213
06/08/2014 139.75p 140.00p 137.51p 139.25p 892
05/08/2014 140.00p 141.00p 138.75p 140.00p 4085
04/08/2014 140.50p 140.77p 138.50p 140.00p 22541
01/08/2014 141.00p 141.50p 138.50p 140.50p 33919
31/07/2014 141.75p 142.00p 141.50p 141.50p 2095
30/07/2014 141.75p 142.33p 140.35p 141.75p 27724
29/07/2014 141.75p 143.00p 141.75p 141.75p 1467
28/07/2014 141.75p 143.00p 140.77p 141.75p 1119
25/07/2014 141.75p 143.50p 140.10p 141.75p 4607
24/07/2014 141.75p 142.28p 140.77p 141.75p 5625
23/07/2014 141.50p 142.00p 141.50p 141.50p 20341

*Close Price adjusted for both dividends and splits