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
05/06/2013 118.00p 119.99p 116.51p 117.50p 1103
04/06/2013 118.12p 120.00p 116.50p 118.00p 45449
03/06/2013 118.25p 118.75p 117.00p 118.12p 4200
31/05/2013 119.00p 120.49p 117.00p 118.75p 6393
30/05/2013 118.75p 119.00p 117.00p 117.00p 7294
29/05/2013 119.00p 120.49p 118.75p 118.75p 4792
28/05/2013 117.00p 119.00p 115.92p 119.00p 540
24/05/2013 117.00p 118.50p 115.01p 117.00p 34590
23/05/2013 118.00p 119.49p 115.50p 117.00p 23158
22/05/2013 116.00p 118.00p 115.00p 118.00p 15906
21/05/2013 114.87p 116.50p 114.87p 115.13p 14793
20/05/2013 114.75p 115.75p 114.58p 114.75p 35100
17/05/2013 114.75p 114.75p 114.50p 114.75p 10347
16/05/2013 114.75p 114.75p 114.50p 114.75p 17097
15/05/2013 114.50p 115.00p 114.10p 114.50p 6141
14/05/2013 113.50p 114.37p 112.71p 114.37p 0
13/05/2013 113.13p 113.75p 112.71p 113.50p 22852
10/05/2013 113.13p 113.13p 112.71p 113.13p 4000
09/05/2013 113.00p 113.74p 112.71p 113.13p 6666
08/05/2013 112.63p 113.00p 112.60p 113.00p 29768
07/05/2013 112.87p 112.87p 112.00p 112.63p 0
03/05/2013 112.13p 112.87p 112.00p 112.87p 3270
02/05/2013 112.13p 112.13p 111.75p 112.13p 0
01/05/2013 112.13p 112.13p 111.75p 112.13p 4722
30/04/2013 112.13p 112.50p 111.75p 112.13p 18198
29/04/2013 112.13p 112.50p 112.00p 112.13p 16421
26/04/2013 112.13p 112.50p 112.13p 112.13p 27000
25/04/2013 112.00p 112.13p 111.90p 112.13p 10589
24/04/2013 112.00p 112.50p 111.50p 112.00p 31054
23/04/2013 111.75p 112.40p 111.75p 112.00p 13529
22/04/2013 111.75p 112.50p 110.75p 111.75p 11535
19/04/2013 111.75p 111.75p 110.60p 111.75p 3707
18/04/2013 111.50p 112.70p 111.00p 111.75p 2058
17/04/2013 112.00p 112.70p 110.00p 111.50p 79618
16/04/2013 112.00p 112.74p 112.00p 112.00p 4401
15/04/2013 112.13p 112.75p 111.25p 112.00p 36657
12/04/2013 111.87p 112.83p 111.25p 112.13p 17948
11/04/2013 111.75p 112.35p 111.00p 111.87p 28115
10/04/2013 109.75p 111.75p 109.63p 111.75p 48156
09/04/2013 109.63p 110.24p 108.75p 109.63p 32716
08/04/2013 110.00p 110.50p 109.00p 109.63p 8703
05/04/2013 111.75p 111.75p 110.00p 110.50p 40074
04/04/2013 115.00p 115.00p 111.00p 111.75p 81274
03/04/2013 115.25p 115.25p 114.00p 115.00p 10862
02/04/2013 115.75p 115.80p 114.50p 115.25p 28632
28/03/2013 114.50p 115.88p 114.00p 115.88p 114553
27/03/2013 113.75p 114.90p 113.75p 114.50p 73552
26/03/2013 113.00p 113.94p 113.00p 113.75p 17203
25/03/2013 112.00p 112.90p 111.10p 112.75p 56656
22/03/2013 112.00p 112.89p 112.00p 112.00p 2631
21/03/2013 112.00p 112.89p 112.00p 112.00p 8801
20/03/2013 112.00p 112.00p 111.10p 112.00p 3619
19/03/2013 112.00p 112.00p 110.00p 112.00p 13025
18/03/2013 114.00p 114.00p 111.00p 112.00p 25689
15/03/2013 114.50p 114.90p 114.00p 114.50p 29203
14/03/2013 114.25p 114.85p 113.51p 114.50p 1872
13/03/2013 113.75p 114.89p 113.50p 114.25p 35662
12/03/2013 113.25p 113.95p 113.25p 113.75p 26760
11/03/2013 113.25p 113.39p 113.05p 113.25p 1230
08/03/2013 112.75p 113.25p 112.00p 113.25p 17526
07/03/2013 111.50p 112.75p 111.00p 112.75p 44536
06/03/2013 111.50p 111.50p 111.00p 111.50p 16302
05/03/2013 111.50p 111.90p 111.00p 111.50p 42322
04/03/2013 111.50p 111.90p 111.10p 111.50p 9858
01/03/2013 111.50p 111.90p 111.50p 111.50p 257
28/02/2013 110.50p 111.90p 110.50p 111.50p 5000
27/02/2013 110.50p 112.00p 109.30p 110.50p 0
26/02/2013 110.50p 112.00p 109.30p 110.50p 9726
25/02/2013 109.75p 112.00p 109.75p 111.00p 19594
22/02/2013 108.75p 109.99p 108.55p 109.50p 5177
21/02/2013 108.75p 108.90p 108.75p 108.75p 4531
20/02/2013 108.75p 108.75p 108.50p 108.75p 4500
19/02/2013 108.75p 108.99p 108.50p 108.75p 0
18/02/2013 108.50p 108.99p 108.50p 108.75p 8187
15/02/2013 108.50p 108.50p 108.10p 108.50p 4850
14/02/2013 108.50p 108.99p 108.10p 108.50p 11169
13/02/2013 108.50p 109.00p 108.00p 108.50p 15887
12/02/2013 108.25p 108.50p 107.65p 108.50p 30598
11/02/2013 108.25p 108.99p 108.25p 108.25p 387
08/02/2013 108.00p 108.99p 107.20p 108.25p 21455
07/02/2013 107.50p 108.49p 107.00p 108.00p 5790
06/02/2013 107.50p 107.50p 106.50p 107.50p 0
05/02/2013 107.50p 107.50p 106.50p 107.50p 10117
04/02/2013 107.50p 108.49p 105.50p 107.50p 18938
01/02/2013 105.75p 107.25p 105.75p 107.25p 5858
31/01/2013 105.75p 105.75p 105.50p 105.75p 27765
30/01/2013 105.75p 106.01p 104.65p 105.75p 0
29/01/2013 104.75p 106.01p 104.65p 105.75p 17319
28/01/2013 104.75p 105.00p 104.60p 104.75p 0
25/01/2013 104.75p 105.00p 104.60p 104.75p 9829
24/01/2013 104.50p 104.99p 104.10p 104.75p 1456
23/01/2013 104.00p 104.99p 104.00p 104.50p 15236
22/01/2013 103.75p 104.00p 103.50p 104.00p 0
21/01/2013 103.50p 104.00p 103.50p 103.50p 9904
18/01/2013 103.25p 103.99p 102.50p 103.50p 7000
17/01/2013 103.25p 103.25p 102.60p 103.25p 0
16/01/2013 103.25p 103.25p 102.60p 103.25p 645
15/01/2013 103.25p 103.99p 103.25p 103.25p 46
14/01/2013 102.75p 103.63p 102.51p 103.25p 40647
11/01/2013 102.25p 102.75p 102.00p 102.75p 36492
10/01/2013 101.75p 102.25p 101.60p 102.25p 15172
09/01/2013 101.75p 101.75p 101.50p 101.75p 10357
08/01/2013 101.25p 101.75p 101.00p 101.75p 11577
07/01/2013 100.00p 101.50p 99.00p 101.25p 6453
04/01/2013 99.75p 100.74p 99.00p 100.00p 24231
03/01/2013 99.50p 101.00p 98.51p 99.75p 8123
02/01/2013 99.00p 99.50p 98.00p 99.50p 5000
31/12/2012 99.00p 99.00p 99.00p 99.00p 0
28/12/2012 99.00p 99.00p 99.00p 99.00p 1302
27/12/2012 99.00p 99.00p 98.00p 99.00p 0
24/12/2012 99.00p 99.00p 98.00p 99.00p 7187
21/12/2012 99.00p 99.90p 98.01p 99.00p 13131
20/12/2012 97.50p 99.00p 97.50p 99.00p 48262
19/12/2012 97.50p 97.50p 97.50p 97.50p 71
18/12/2012 97.50p 97.50p 97.00p 97.50p 0
17/12/2012 97.50p 97.50p 97.00p 97.50p 7205
14/12/2012 97.00p 97.50p 97.00p 97.50p 7084
13/12/2012 97.00p 97.00p 97.00p 97.00p 50
12/12/2012 96.50p 96.50p 96.50p 96.50p 3100
11/12/2012 96.50p 96.99p 96.00p 96.50p 0
10/12/2012 96.50p 96.99p 96.00p 96.50p 6429
07/12/2012 96.50p 96.50p 96.01p 96.50p 871
06/12/2012 96.00p 96.50p 95.00p 96.50p 95000
05/12/2012 96.00p 96.00p 95.01p 96.00p 33
04/12/2012 96.00p 96.00p 95.00p 96.00p 10999
03/12/2012 96.00p 96.00p 95.00p 96.00p 15508
30/11/2012 96.00p 96.00p 94.75p 96.00p 0
29/11/2012 95.88p 96.00p 94.75p 96.00p 1158
28/11/2012 94.50p 95.88p 94.50p 95.88p 25608
27/11/2012 94.50p 94.75p 94.50p 94.50p 5238
26/11/2012 94.50p 94.75p 94.00p 94.50p 13565
23/11/2012 94.50p 94.75p 94.00p 94.50p 4646
22/11/2012 94.50p 94.89p 94.00p 94.50p 0
21/11/2012 94.50p 94.89p 94.00p 94.50p 13906
20/11/2012 94.50p 94.50p 94.10p 94.50p 2975
19/11/2012 94.50p 94.50p 94.10p 94.50p 3199
16/11/2012 95.50p 95.50p 94.00p 94.50p 14750
15/11/2012 95.50p 96.59p 95.50p 95.50p 50
14/11/2012 96.00p 96.70p 96.00p 96.00p 2044
13/11/2012 96.00p 96.00p 93.50p 96.00p 0
12/11/2012 96.00p 96.00p 93.50p 96.00p 16874
09/11/2012 95.75p 96.99p 94.30p 96.00p 6012
08/11/2012 96.00p 96.00p 95.00p 96.00p 4976
07/11/2012 96.00p 96.00p 95.20p 96.00p 3398
06/11/2012 96.00p 96.00p 95.00p 96.00p 13598
05/11/2012 96.50p 96.50p 94.00p 96.50p 0
02/11/2012 96.50p 96.50p 94.00p 96.50p 0
01/11/2012 96.50p 96.50p 94.00p 96.50p 11439
31/10/2012 96.50p 96.50p 95.00p 96.50p 0
30/10/2012 96.50p 96.50p 95.00p 96.50p 0
29/10/2012 96.50p 96.50p 95.00p 96.50p 38313
26/10/2012 96.50p 96.50p 95.00p 96.50p 25000
25/10/2012 96.50p 96.50p 95.01p 96.50p 1720
24/10/2012 96.50p 97.40p 95.00p 96.50p 26787
23/10/2012 97.00p 97.50p 95.00p 96.50p 14260
22/10/2012 97.00p 97.74p 96.01p 97.00p 6824
19/10/2012 96.50p 97.74p 96.00p 97.00p 18000
18/10/2012 97.00p 97.00p 96.00p 96.50p 6900
17/10/2012 97.50p 97.75p 96.00p 97.00p 24244
16/10/2012 97.50p 98.40p 96.00p 97.50p 10547
15/10/2012 97.50p 98.40p 97.50p 97.50p 449
12/10/2012 98.00p 98.00p 97.00p 97.50p 5904
11/10/2012 98.00p 98.60p 98.00p 98.00p 1002
10/10/2012 98.00p 98.60p 98.00p 98.00p 110
09/10/2012 98.00p 98.89p 98.00p 98.00p 4181
08/10/2012 98.00p 98.00p 97.00p 98.00p 6066
05/10/2012 98.00p 98.00p 97.00p 98.00p 101972
04/10/2012 98.00p 98.50p 98.00p 98.00p 2400
03/10/2012 98.00p 98.00p 97.00p 98.00p 1616
02/10/2012 98.00p 98.47p 97.00p 98.00p 0
01/10/2012 98.00p 98.47p 97.00p 98.00p 10701
28/09/2012 98.00p 98.00p 97.00p 98.00p 5000
27/09/2012 98.00p 98.90p 97.01p 98.00p 10385
26/09/2012 98.25p 98.70p 97.51p 98.00p 3298
25/09/2012 98.25p 98.70p 97.50p 98.25p 8266
24/09/2012 98.25p 98.70p 98.25p 98.25p 298
21/09/2012 98.50p 99.00p 98.25p 98.25p 5516
20/09/2012 98.50p 98.80p 98.01p 98.50p 5327
19/09/2012 98.50p 98.80p 98.50p 98.50p 297
18/09/2012 98.50p 98.50p 97.13p 98.50p 21275
17/09/2012 97.50p 98.50p 97.50p 98.50p 10992
14/09/2012 97.50p 97.80p 97.00p 97.50p 21602
13/09/2012 97.50p 97.80p 96.62p 97.50p 26046
12/09/2012 97.50p 97.50p 97.00p 97.50p 20802
11/09/2012 97.50p 97.50p 97.00p 97.50p 5836
10/09/2012 95.50p 97.50p 95.50p 97.50p 13439
07/09/2012 95.25p 95.40p 94.50p 95.00p 24992
06/09/2012 95.25p 95.25p 94.50p 95.25p 15739
05/09/2012 95.25p 95.25p 94.50p 95.25p 0
04/09/2012 95.25p 95.25p 94.50p 95.25p 0
03/09/2012 95.25p 95.25p 94.50p 95.25p 11874
31/08/2012 95.38p 95.38p 94.50p 95.25p 14000
30/08/2012 95.38p 95.38p 94.80p 95.38p 2057
29/08/2012 95.38p 95.38p 94.75p 95.38p 29646
28/08/2012 95.38p 95.75p 94.75p 95.38p 0
24/08/2012 95.38p 95.75p 94.75p 95.38p 36933
23/08/2012 95.38p 95.75p 95.38p 95.38p 132
22/08/2012 95.38p 95.38p 94.76p 95.38p 4033
21/08/2012 94.63p 96.00p 94.59p 95.38p 69382
20/08/2012 94.63p 94.63p 94.50p 94.63p 31132

*Close Price adjusted for both dividends and splits