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
22/07/2014 141.50p 141.71p 141.50p 141.50p 5301
21/07/2014 141.50p 141.71p 140.00p 141.50p 4259
18/07/2014 141.50p 141.50p 140.01p 141.50p 196
17/07/2014 141.50p 141.71p 140.01p 141.50p 3455
16/07/2014 141.50p 141.71p 140.66p 141.50p 17000
15/07/2014 141.00p 141.71p 140.00p 141.50p 2263
14/07/2014 141.00p 141.00p 140.00p 141.00p 6965
11/07/2014 140.50p 142.10p 140.00p 141.00p 0
10/07/2014 141.50p 142.10p 140.00p 141.50p 34501
09/07/2014 141.50p 142.10p 141.50p 141.50p 4998
08/07/2014 142.00p 142.15p 140.50p 142.00p 6935
07/07/2014 141.75p 142.50p 140.51p 142.00p 1292
04/07/2014 141.75p 141.88p 140.50p 141.75p 9713
03/07/2014 142.00p 142.49p 141.75p 141.75p 16689
02/07/2014 141.75p 141.88p 141.50p 141.75p 2095
01/07/2014 141.00p 141.50p 140.00p 141.50p 14510
30/06/2014 141.25p 141.38p 140.65p 141.00p 8064
27/06/2014 141.25p 141.99p 140.00p 141.25p 0
26/06/2014 141.25p 141.99p 140.00p 141.25p 5933
25/06/2014 141.25p 142.99p 141.00p 141.25p 0
24/06/2014 142.25p 142.99p 141.00p 142.25p 0
23/06/2014 142.25p 142.99p 141.00p 142.25p 3712
20/06/2014 142.25p 142.38p 141.40p 142.25p 628
19/06/2014 142.25p 142.38p 141.00p 142.25p 19301
18/06/2014 142.25p 142.25p 141.00p 142.25p 21417
17/06/2014 142.25p 143.50p 142.25p 142.25p 9
16/06/2014 142.25p 143.50p 141.65p 142.25p 5124
13/06/2014 143.75p 144.00p 140.50p 142.75p 40184
12/06/2014 144.00p 144.75p 144.00p 144.00p 5855
11/06/2014 143.50p 144.33p 143.50p 144.00p 5209
10/06/2014 143.25p 143.67p 142.00p 143.25p 180
09/06/2014 142.50p 144.49p 142.00p 143.25p 31741
06/06/2014 142.00p 142.50p 140.71p 142.00p 6986
05/06/2014 141.50p 142.50p 140.21p 142.00p 8720
04/06/2014 141.50p 142.99p 140.00p 141.50p 50894
03/06/2014 141.50p 142.22p 141.50p 141.50p 1056
02/06/2014 141.50p 142.22p 141.50p 141.50p 2200
30/05/2014 141.50p 141.50p 140.00p 141.50p 0
29/05/2014 141.50p 141.50p 140.00p 141.50p 6282
28/05/2014 141.50p 142.50p 140.63p 141.50p 0
27/05/2014 141.25p 142.50p 140.63p 141.50p 20206
23/05/2014 141.00p 141.80p 140.21p 141.00p 1911
22/05/2014 141.00p 141.20p 141.00p 141.00p 1037
21/05/2014 141.00p 141.89p 141.00p 141.00p 5375
20/05/2014 141.00p 141.75p 141.00p 141.00p 7292
19/05/2014 141.50p 141.80p 140.30p 141.00p 0
16/05/2014 141.50p 141.80p 140.30p 141.50p 3435
15/05/2014 142.00p 142.35p 140.36p 141.50p 10488
14/05/2014 142.00p 143.74p 140.25p 142.00p 57914
13/05/2014 141.25p 143.40p 141.25p 142.00p 14896
12/05/2014 140.50p 142.00p 140.50p 141.25p 68574
09/05/2014 140.50p 142.00p 140.50p 140.50p 13457
08/05/2014 140.50p 141.00p 140.50p 140.50p 102
07/05/2014 140.50p 141.00p 139.20p 140.50p 8043
06/05/2014 140.50p 142.00p 140.00p 140.50p 32800
02/05/2014 140.50p 140.89p 139.30p 140.50p 32918
01/05/2014 140.50p 140.50p 138.00p 140.50p 19194
30/04/2014 140.50p 141.00p 140.50p 140.50p 7048
29/04/2014 140.50p 141.00p 139.01p 140.50p 36445
28/04/2014 140.50p 141.50p 139.01p 140.50p 445
25/04/2014 140.50p 141.39p 139.01p 140.50p 2314
24/04/2014 140.50p 140.65p 139.01p 140.50p 4322
23/04/2014 140.50p 142.00p 140.50p 140.50p 4110
22/04/2014 140.00p 141.39p 137.00p 140.50p 34985
17/04/2014 140.00p 140.00p 139.00p 140.00p 12021
16/04/2014 140.00p 140.00p 139.01p 140.00p 7241
15/04/2014 140.00p 140.50p 140.00p 140.00p 36
14/04/2014 140.50p 140.75p 139.00p 140.50p 12509
11/04/2014 140.75p 141.25p 139.01p 140.75p 25449
10/04/2014 140.75p 141.43p 139.51p 141.25p 2679
09/04/2014 142.50p 142.50p 140.00p 140.75p 19614
08/04/2014 142.50p 142.65p 141.01p 142.50p 7868
07/04/2014 142.50p 142.65p 141.31p 142.50p 7898
04/04/2014 142.50p 143.50p 141.00p 142.50p 12743
03/04/2014 142.50p 143.99p 141.31p 142.50p 14640
02/04/2014 142.00p 142.50p 140.50p 142.50p 15000
01/04/2014 141.75p 142.12p 141.75p 142.00p 7583
31/03/2014 141.50p 143.39p 140.13p 141.75p 25636
28/03/2014 142.00p 144.00p 140.13p 141.50p 28545
27/03/2014 142.50p 142.50p 142.00p 142.00p 3134
26/03/2014 143.00p 143.00p 141.00p 142.50p 12591
25/03/2014 143.00p 143.00p 141.00p 143.00p 16180
24/03/2014 143.00p 143.20p 142.00p 143.00p 28482
21/03/2014 143.00p 144.79p 143.00p 143.00p 3160
20/03/2014 143.25p 145.00p 141.25p 143.00p 7620
19/03/2014 143.25p 143.60p 143.25p 143.25p 20
18/03/2014 143.50p 143.60p 141.51p 143.25p 3678
17/03/2014 143.75p 144.99p 142.00p 143.50p 23470
14/03/2014 143.75p 144.29p 142.51p 143.75p 6672
13/03/2014 143.75p 144.29p 143.75p 143.75p 35
12/03/2014 144.25p 144.25p 142.50p 143.75p 25000
11/03/2014 144.25p 145.89p 144.25p 144.25p 3210
10/03/2014 143.75p 145.39p 142.50p 144.00p 20264
07/03/2014 143.00p 145.00p 142.00p 143.75p 28406
06/03/2014 143.00p 144.12p 141.01p 143.00p 5799
05/03/2014 142.00p 144.12p 140.60p 143.00p 22476
04/03/2014 141.50p 142.01p 140.45p 141.50p 15603
03/03/2014 142.50p 144.00p 140.00p 141.50p 14069
28/02/2014 142.50p 143.01p 142.50p 142.50p 4197
27/02/2014 142.50p 143.70p 141.11p 142.50p 6346
26/02/2014 142.50p 144.00p 141.11p 142.50p 12557
25/02/2014 142.50p 143.00p 141.00p 142.50p 3659
24/02/2014 142.50p 143.01p 141.21p 142.50p 3728
21/02/2014 141.50p 142.99p 141.50p 142.50p 16155
20/02/2014 142.50p 142.50p 140.01p 141.50p 4000
19/02/2014 142.50p 142.80p 142.50p 142.50p 3202
18/02/2014 142.50p 143.70p 142.50p 142.50p 8391
17/02/2014 142.50p 142.89p 141.00p 142.50p 8962
14/02/2014 142.50p 142.50p 141.01p 142.50p 1701
13/02/2014 142.00p 142.80p 141.30p 142.50p 99
12/02/2014 142.50p 142.80p 141.00p 142.50p 9090
11/02/2014 142.00p 143.01p 141.00p 142.50p 13733
10/02/2014 142.00p 142.99p 141.99p 142.00p 14300
07/02/2014 142.00p 142.00p 141.00p 142.00p 824
06/02/2014 142.00p 142.00p 141.00p 142.00p 36406
05/02/2014 142.00p 142.80p 141.00p 142.00p 6786
04/02/2014 142.50p 143.00p 142.00p 142.00p 8695
03/02/2014 143.00p 143.32p 142.20p 143.00p 13836
31/01/2014 143.00p 143.34p 142.01p 143.00p 0
30/01/2014 143.00p 143.34p 142.01p 143.00p 5008
29/01/2014 143.00p 144.00p 142.01p 143.00p 0
28/01/2014 143.00p 144.00p 142.01p 143.00p 7094
27/01/2014 143.50p 143.50p 142.00p 143.00p 8916
24/01/2014 144.00p 144.79p 144.00p 144.00p 9871
23/01/2014 144.00p 144.80p 143.01p 144.00p 2248
22/01/2014 144.00p 144.87p 143.15p 144.00p 0
21/01/2014 143.75p 144.87p 143.15p 144.00p 4057
20/01/2014 142.62p 143.50p 142.01p 143.50p 13096
17/01/2014 143.12p 143.12p 142.41p 142.62p 11686
16/01/2014 142.75p 143.14p 142.75p 143.12p 46087
15/01/2014 140.50p 142.75p 140.50p 142.75p 38226
14/01/2014 140.50p 140.50p 140.01p 140.50p 297
13/01/2014 140.00p 140.89p 140.00p 140.50p 58174
10/01/2014 139.25p 139.75p 138.50p 139.75p 46035
09/01/2014 139.00p 139.35p 138.01p 139.25p 17097
08/01/2014 138.75p 139.15p 138.00p 139.00p 5885
07/01/2014 138.75p 138.75p 137.76p 138.75p 151
06/01/2014 138.37p 139.15p 137.75p 138.75p 12313
03/01/2014 138.37p 138.63p 137.76p 138.37p 13251
02/01/2014 138.37p 138.37p 137.76p 138.37p 0
31/12/2013 138.37p 138.37p 137.76p 138.37p 0
30/12/2013 138.00p 138.37p 137.76p 138.37p 1467
27/12/2013 137.87p 138.14p 137.76p 138.00p 2703
24/12/2013 137.87p 137.89p 137.75p 137.87p 0
23/12/2013 137.75p 137.89p 137.75p 137.87p 2031396
20/12/2013 137.75p 137.89p 137.75p 137.75p 2322
19/12/2013 136.00p 137.75p 136.00p 137.75p 4000
18/12/2013 136.00p 136.29p 135.01p 136.00p 11809
17/12/2013 136.00p 136.29p 135.00p 136.00p 14825
16/12/2013 136.00p 136.00p 135.01p 136.00p 3562
13/12/2013 136.00p 136.29p 135.00p 136.00p 4355
12/12/2013 136.00p 136.29p 136.00p 136.00p 235800
11/12/2013 136.00p 136.29p 136.00p 136.00p 721
10/12/2013 136.00p 136.29p 136.00p 136.00p 2938
09/12/2013 136.00p 136.49p 135.00p 136.00p 8511
06/12/2013 136.00p 136.49p 135.00p 136.00p 10232
05/12/2013 136.00p 136.00p 135.00p 136.00p 6977
04/12/2013 137.00p 137.80p 135.20p 136.00p 3785
03/12/2013 137.00p 137.80p 137.00p 137.00p 1950218
02/12/2013 137.25p 137.50p 137.00p 137.00p 6000
29/11/2013 137.00p 137.25p 136.61p 137.25p 1740
28/11/2013 136.50p 137.67p 136.50p 137.00p 4032
27/11/2013 136.50p 136.50p 135.81p 136.50p 14258
26/11/2013 136.50p 137.70p 136.50p 136.50p 166
25/11/2013 136.50p 137.70p 135.81p 136.50p 8614
22/11/2013 136.50p 138.00p 136.50p 136.50p 0
21/11/2013 136.50p 138.00p 136.50p 136.50p 18230
20/11/2013 136.50p 136.50p 135.71p 136.50p 4586
19/11/2013 136.50p 138.00p 135.71p 136.50p 9814
18/11/2013 136.50p 136.50p 136.25p 136.50p 5000
15/11/2013 136.00p 137.50p 136.00p 136.25p 10436
14/11/2013 135.00p 136.50p 135.00p 135.50p 28800
13/11/2013 135.00p 136.50p 135.00p 135.00p 6892
12/11/2013 135.00p 136.17p 135.00p 135.00p 1903
11/11/2013 135.00p 136.50p 133.61p 135.00p 13356
08/11/2013 135.00p 136.50p 135.00p 135.00p 1750
07/11/2013 136.00p 136.87p 134.61p 135.00p 4377
06/11/2013 136.00p 137.17p 136.00p 136.00p 1079
05/11/2013 136.00p 137.49p 134.61p 136.00p 2062
04/11/2013 135.50p 136.67p 134.80p 136.00p 5256
01/11/2013 134.50p 136.00p 134.50p 135.50p 2536
31/10/2013 135.75p 136.63p 133.75p 134.50p 14605
30/10/2013 134.50p 135.75p 134.50p 135.75p 5123
29/10/2013 133.88p 134.50p 133.88p 134.50p 0
28/10/2013 133.88p 133.89p 133.88p 133.88p 7424
25/10/2013 133.88p 133.88p 133.77p 133.88p 17413
24/10/2013 133.88p 133.89p 133.75p 133.88p 12662
23/10/2013 133.88p 133.94p 133.00p 133.88p 43170
22/10/2013 133.00p 133.88p 132.01p 133.88p 19250
21/10/2013 131.25p 133.50p 131.25p 133.00p 13753
18/10/2013 131.25p 131.38p 131.11p 131.25p 9500
17/10/2013 131.25p 131.38p 131.00p 131.25p 6802
16/10/2013 131.00p 131.25p 130.50p 131.25p 9867
15/10/2013 131.00p 131.29p 131.00p 131.00p 11538
14/10/2013 131.00p 131.29p 130.50p 131.00p 14999
11/10/2013 129.00p 130.75p 129.00p 130.75p 16800
10/10/2013 129.25p 129.25p 127.00p 129.00p 11883
09/10/2013 129.75p 130.32p 128.00p 129.25p 15674
08/10/2013 129.75p 130.32p 128.51p 129.75p 5227
07/10/2013 129.75p 130.32p 128.50p 129.75p 7262

*Close Price adjusted for both dividends and splits