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
02/01/2015 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
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

*Close Price adjusted for both dividends and splits