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
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
17/08/2012 94.63p 94.63p 94.00p 94.63p 13276
16/08/2012 94.63p 94.63p 94.50p 94.63p 26480
15/08/2012 94.63p 94.63p 94.50p 94.63p 2685
14/08/2012 94.38p 94.75p 94.00p 94.63p 10000
13/08/2012 94.38p 94.38p 93.50p 94.38p 0
10/08/2012 94.13p 94.38p 93.50p 94.38p 25000
09/08/2012 93.88p 94.59p 93.50p 94.13p 17946
08/08/2012 93.62p 93.88p 92.50p 93.88p 0
07/08/2012 93.62p 93.62p 92.50p 93.62p 10967
06/08/2012 93.62p 94.30p 93.62p 93.62p 2098
03/08/2012 93.25p 93.62p 92.50p 93.62p 104822
02/08/2012 93.00p 94.59p 92.50p 93.25p 14321
01/08/2012 93.00p 94.34p 91.50p 93.00p 4503
31/07/2012 92.50p 93.90p 91.50p 93.00p 8926
30/07/2012 91.87p 93.00p 90.75p 92.25p 9201
27/07/2012 92.50p 93.00p 90.75p 91.62p 6473
26/07/2012 93.75p 95.00p 92.50p 92.50p 11000
25/07/2012 93.75p 95.00p 92.50p 93.75p 7444
24/07/2012 93.75p 94.75p 92.62p 93.75p 12349
23/07/2012 93.75p 94.84p 93.75p 93.75p 6613
20/07/2012 93.50p 93.50p 93.00p 93.50p 42906
19/07/2012 93.75p 93.75p 92.75p 93.25p 4800
18/07/2012 93.75p 93.75p 92.50p 93.25p 5944
17/07/2012 94.25p 94.70p 93.51p 94.25p 6000
16/07/2012 94.25p 94.85p 93.50p 94.25p 25393
13/07/2012 94.25p 94.70p 94.25p 94.25p 51
12/07/2012 94.25p 94.99p 94.25p 94.25p 0
11/07/2012 94.50p 94.99p 94.38p 94.50p 0
10/07/2012 94.38p 94.99p 94.38p 94.50p 0
09/07/2012 94.50p 94.99p 94.50p 94.50p 444
06/07/2012 94.25p 94.50p 93.07p 94.50p 175000
05/07/2012 93.25p 94.50p 92.51p 94.50p 29527
04/07/2012 93.25p 93.25p 92.51p 93.25p 0
03/07/2012 93.25p 93.25p 92.51p 93.25p 45390
02/07/2012 93.00p 93.25p 92.51p 93.25p 130
29/06/2012 92.50p 93.00p 92.00p 93.00p 1050
28/06/2012 92.50p 92.50p 91.00p 92.50p 13081
27/06/2012 92.75p 92.75p 90.50p 92.75p 23084
26/06/2012 93.00p 93.75p 92.00p 93.00p 4747
25/06/2012 93.00p 93.60p 92.00p 93.00p 21408
22/06/2012 93.00p 93.00p 92.00p 93.00p 14517
21/06/2012 93.50p 93.99p 93.50p 93.50p 6420
20/06/2012 92.00p 93.99p 92.00p 93.50p 17169
19/06/2012 92.00p 93.40p 91.00p 92.00p 0
18/06/2012 92.50p 93.40p 91.00p 92.00p 5302
15/06/2012 92.50p 92.50p 91.00p 92.50p 5500
14/06/2012 92.50p 93.40p 91.00p 92.50p 10422
13/06/2012 92.75p 92.75p 90.50p 92.75p 10462
12/06/2012 92.75p 93.50p 92.75p 92.75p 1219
11/06/2012 92.75p 93.99p 91.50p 92.75p 12332
08/06/2012 92.00p 92.75p 90.50p 92.75p 67754
07/06/2012 92.75p 92.75p 91.51p 92.75p 1104
06/06/2012 92.75p 92.75p 90.00p 92.75p 36345
01/06/2012 92.62p 92.62p 91.50p 92.62p 14627
31/05/2012 92.87p 93.14p 92.00p 92.87p 35616
30/05/2012 92.62p 93.58p 92.62p 93.12p 3200
29/05/2012 92.62p 93.65p 91.50p 92.62p 0
28/05/2012 92.12p 93.65p 91.50p 92.62p 5870
25/05/2012 91.00p 92.12p 90.50p 92.12p 10928
24/05/2012 91.75p 92.35p 91.01p 91.50p 2558
23/05/2012 92.00p 93.50p 91.00p 92.00p 29386
22/05/2012 92.25p 92.25p 91.00p 92.00p 69178
21/05/2012 93.00p 93.25p 91.00p 92.25p 27635
18/05/2012 94.00p 94.00p 90.00p 93.00p 12286
17/05/2012 94.25p 94.25p 93.50p 94.25p 5999
16/05/2012 95.38p 95.38p 94.00p 94.50p 9793
15/05/2012 96.75p 97.13p 95.00p 96.75p 59145
14/05/2012 97.00p 97.40p 97.00p 97.00p 8460
11/05/2012 97.00p 97.00p 96.00p 97.00p 4809
10/05/2012 97.00p 97.99p 95.00p 97.00p 0
09/05/2012 97.25p 97.99p 95.00p 97.00p 10760
08/05/2012 98.00p 98.25p 97.01p 97.50p 3825
04/05/2012 96.50p 97.25p 96.00p 97.25p 0
03/05/2012 96.50p 96.50p 96.00p 96.50p 6382
02/05/2012 96.50p 96.99p 96.01p 96.50p 1071
01/05/2012 96.00p 97.00p 96.00p 96.50p 5442
30/04/2012 94.25p 96.00p 94.20p 96.00p 11373
27/04/2012 94.00p 94.25p 89.25p 94.25p 0
26/04/2012 89.25p 94.00p 89.25p 94.00p 3700
25/04/2012 89.50p 90.49p 88.51p 89.25p 9537
24/04/2012 89.75p 89.75p 89.00p 89.75p 11909
23/04/2012 89.00p 89.99p 88.01p 89.75p 7688
20/04/2012 89.00p 89.80p 88.01p 89.00p 3716
19/04/2012 89.00p 89.00p 88.01p 89.00p 0
18/04/2012 89.00p 89.00p 88.01p 89.00p 169
17/04/2012 89.00p 89.99p 88.01p 89.00p 0
16/04/2012 89.00p 89.99p 88.01p 89.00p 8333
13/04/2012 90.00p 91.49p 86.00p 89.00p 39708
12/04/2012 90.00p 90.00p 87.00p 90.00p 15000
11/04/2012 90.00p 91.99p 88.00p 90.00p 50987
10/04/2012 91.75p 92.49p 91.00p 91.75p 14960
05/04/2012 92.00p 92.00p 91.00p 92.00p 55106
04/04/2012 92.00p 92.00p 91.00p 92.00p 5599
03/04/2012 92.00p 92.63p 91.01p 92.00p 11549
02/04/2012 92.00p 92.00p 91.00p 92.00p 91638
30/03/2012 92.00p 92.99p 91.01p 92.00p 41312
29/03/2012 92.00p 92.80p 91.00p 92.00p 8647
28/03/2012 92.00p 92.00p 91.10p 92.00p 45000
27/03/2012 92.00p 92.75p 91.01p 92.00p 14871
26/03/2012 91.75p 92.73p 90.50p 92.00p 50397
23/03/2012 91.75p 92.75p 90.65p 92.00p 6549
22/03/2012 91.75p 91.75p 90.51p 91.75p 7721
21/03/2012 91.75p 93.00p 90.55p 91.75p 14277
20/03/2012 91.75p 92.74p 90.55p 91.75p 18411
19/03/2012 91.75p 91.75p 90.51p 91.75p 3011
16/03/2012 91.00p 91.75p 90.00p 91.75p 40500
15/03/2012 91.00p 91.49p 90.10p 91.00p 22446
14/03/2012 90.25p 91.00p 90.00p 91.00p 33269
13/03/2012 90.00p 90.49p 89.01p 90.25p 15399
12/03/2012 89.25p 90.75p 87.50p 89.75p 79954
09/03/2012 89.25p 90.99p 87.50p 89.50p 3645
08/03/2012 91.00p 92.53p 89.00p 90.00p 29761
07/03/2012 91.75p 91.75p 89.00p 91.00p 7959
06/03/2012 93.00p 93.75p 90.00p 91.75p 35864

*Close Price adjusted for both dividends and splits