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
05/03/2012 93.00p 93.00p 92.05p 93.00p 6407
02/03/2012 93.00p 93.00p 92.00p 93.00p 3999
01/03/2012 93.00p 93.00p 92.00p 93.00p 0
29/02/2012 93.00p 93.00p 92.00p 93.00p 11374
28/02/2012 93.00p 93.00p 92.50p 93.00p 50000
27/02/2012 93.00p 93.89p 92.00p 93.00p 41525
24/02/2012 93.00p 93.75p 92.00p 93.00p 61026
23/02/2012 93.00p 93.99p 92.01p 93.00p 4356
22/02/2012 92.75p 93.00p 92.00p 93.00p 30439
21/02/2012 92.50p 93.99p 91.00p 92.75p 29124
20/02/2012 92.50p 94.00p 91.50p 92.75p 6058
17/02/2012 91.50p 93.00p 91.00p 92.50p 78892
16/02/2012 91.50p 92.00p 91.50p 91.50p 6875
15/02/2012 91.50p 91.90p 91.00p 91.50p 4197
14/02/2012 91.50p 91.50p 91.01p 91.50p 1055
13/02/2012 91.50p 91.50p 91.01p 91.50p 598
10/02/2012 89.50p 91.50p 88.77p 91.50p 39900
09/02/2012 89.25p 89.99p 89.00p 89.50p 8938
08/02/2012 89.25p 89.50p 89.25p 89.25p 11400
07/02/2012 89.25p 89.25p 88.50p 89.25p 3605
06/02/2012 88.25p 89.25p 88.00p 89.25p 25126
03/02/2012 88.00p 88.39p 88.00p 88.25p 4106
02/02/2012 87.50p 88.00p 86.50p 88.00p 75136
01/02/2012 87.50p 87.50p 86.51p 87.50p 1388
31/01/2012 87.50p 87.50p 86.50p 87.50p 10750
30/01/2012 87.50p 88.30p 86.50p 87.50p 13664
27/01/2012 87.75p 87.75p 87.00p 87.75p 163763
26/01/2012 87.75p 87.75p 87.00p 87.75p 32598
25/01/2012 87.00p 87.99p 86.00p 87.75p 294597
24/01/2012 87.00p 88.00p 86.00p 87.00p 0
23/01/2012 87.00p 88.00p 86.00p 87.00p 41517
20/01/2012 87.00p 87.00p 85.00p 87.00p 16896
19/01/2012 86.75p 86.75p 83.26p 86.75p 16500
18/01/2012 84.25p 86.50p 84.25p 86.50p 21501
17/01/2012 83.75p 84.31p 82.51p 84.25p 2499
16/01/2012 83.75p 83.75p 82.78p 83.75p 3000
13/01/2012 83.75p 84.38p 83.75p 83.75p 49
12/01/2012 83.75p 84.38p 82.50p 83.75p 0
11/01/2012 83.75p 84.38p 82.50p 83.75p 0
10/01/2012 83.75p 84.38p 82.50p 83.75p 13487
09/01/2012 83.75p 84.99p 83.75p 83.75p 464
06/01/2012 83.75p 84.50p 82.50p 83.75p 15150
05/01/2012 83.75p 84.99p 82.50p 83.75p 39189
04/01/2012 84.50p 84.50p 83.00p 84.00p 12795
03/01/2012 84.50p 84.50p 84.00p 84.50p 4482
30/12/2011 83.00p 84.50p 81.00p 84.50p 4187
29/12/2011 83.00p 83.90p 81.00p 83.00p 0
28/12/2011 83.00p 83.90p 81.00p 83.00p 25350
23/12/2011 83.00p 83.88p 83.00p 83.00p 235
22/12/2011 83.00p 84.99p 83.00p 83.00p 449
21/12/2011 83.25p 84.99p 81.00p 83.00p 44703
20/12/2011 83.25p 84.99p 83.25p 83.25p 1671
19/12/2011 83.25p 85.00p 82.00p 83.25p 0
16/12/2011 85.00p 85.00p 82.00p 83.50p 34627
15/12/2011 85.00p 86.00p 83.00p 85.00p 5972
14/12/2011 86.25p 86.25p 83.50p 85.50p 39994
13/12/2011 86.25p 86.50p 86.25p 86.25p 63580
12/12/2011 86.25p 87.00p 85.00p 86.25p 75700
09/12/2011 86.25p 86.25p 85.00p 86.25p 5500
08/12/2011 87.00p 87.00p 86.00p 87.00p 802
07/12/2011 87.00p 87.00p 86.00p 87.00p 3080
06/12/2011 84.38p 87.00p 84.38p 87.00p 105000
05/12/2011 84.38p 84.38p 84.00p 84.38p 6942
02/12/2011 84.13p 84.50p 84.00p 84.38p 7944
01/12/2011 83.38p 84.13p 82.10p 84.13p 2127
30/11/2011 83.50p 83.50p 81.00p 83.38p 0
29/11/2011 82.00p 83.50p 81.00p 83.50p 28935
28/11/2011 81.50p 82.17p 80.00p 81.50p 0
25/11/2011 81.50p 82.17p 80.00p 81.50p 0
24/11/2011 81.50p 82.17p 80.00p 81.50p 103025
23/11/2011 81.50p 82.25p 79.00p 81.50p 28764
22/11/2011 81.50p 82.25p 80.00p 81.50p 10023
21/11/2011 81.50p 82.99p 77.00p 77.00p 73295
18/11/2011 81.50p 83.00p 81.50p 81.50p 8000
17/11/2011 81.50p 81.50p 80.10p 81.50p 8678
16/11/2011 81.50p 81.50p 80.10p 81.50p 18754
15/11/2011 81.50p 82.25p 81.50p 81.50p 51
14/11/2011 81.50p 81.50p 80.00p 81.50p 38639
11/11/2011 81.50p 81.50p 80.00p 81.50p 18349
10/11/2011 83.25p 83.25p 80.00p 81.50p 8082
09/11/2011 84.00p 84.00p 82.01p 84.00p 897
08/11/2011 84.00p 84.00p 81.00p 84.00p 7900
07/11/2011 84.00p 84.00p 82.00p 84.00p 1070
04/11/2011 84.00p 84.00p 82.00p 84.00p 20000
03/11/2011 84.00p 84.00p 82.00p 84.00p 92223
02/11/2011 84.00p 84.00p 81.00p 84.00p 62027
01/11/2011 83.75p 84.00p 82.00p 84.00p 63117
31/10/2011 84.25p 84.25p 81.50p 84.00p 26834
28/10/2011 84.25p 84.90p 84.00p 84.25p 0
27/10/2011 84.00p 84.90p 84.00p 84.00p 0
26/10/2011 84.00p 84.90p 84.00p 84.00p 346
25/10/2011 84.00p 84.00p 81.00p 84.00p 20960
24/10/2011 84.00p 85.50p 82.00p 84.00p 2006
21/10/2011 84.00p 86.00p 84.00p 84.00p 9164
20/10/2011 84.00p 84.00p 82.00p 84.00p 13382
19/10/2011 84.00p 84.00p 82.50p 84.00p 12000
18/10/2011 84.00p 84.00p 82.00p 84.00p 83484
17/10/2011 84.00p 85.25p 82.00p 84.00p 22699
14/10/2011 84.00p 84.00p 82.00p 84.00p 52671
13/10/2011 84.00p 85.00p 84.00p 84.00p 49
12/10/2011 84.00p 85.00p 82.00p 84.00p 82649
11/10/2011 84.00p 84.00p 82.00p 84.00p 0
10/10/2011 84.00p 84.00p 82.00p 84.00p 2819
07/10/2011 84.00p 85.49p 81.00p 84.00p 6978
06/10/2011 84.00p 85.00p 84.00p 84.00p 49
05/10/2011 84.00p 85.00p 81.00p 84.00p 17068
04/10/2011 84.25p 84.25p 82.00p 84.25p 7314
03/10/2011 85.25p 85.25p 82.00p 84.25p 4149
30/09/2011 85.25p 86.50p 84.13p 85.25p 636
29/09/2011 85.25p 86.50p 84.50p 85.25p 29796
28/09/2011 85.25p 85.25p 83.00p 85.25p 8458
27/09/2011 84.50p 86.50p 79.25p 79.25p 64000
26/09/2011 84.75p 86.12p 83.00p 84.25p 6476
23/09/2011 85.00p 85.00p 83.17p 84.75p 9524
22/09/2011 86.00p 87.99p 85.00p 85.00p 0
21/09/2011 86.50p 87.99p 85.50p 86.50p 18440
20/09/2011 86.50p 87.70p 85.30p 86.50p 26552
19/09/2011 86.50p 86.50p 85.00p 86.50p 2850
16/09/2011 86.50p 87.70p 86.50p 86.75p 4703
15/09/2011 84.50p 87.00p 84.50p 86.50p 83413
14/09/2011 83.50p 84.50p 81.00p 84.50p 2450
13/09/2011 83.50p 84.25p 81.00p 83.50p 2450
12/09/2011 84.25p 84.25p 81.00p 83.50p 2450
09/09/2011 84.75p 84.75p 83.50p 84.50p 18471
08/09/2011 84.25p 84.75p 83.50p 84.75p 8290
07/09/2011 84.25p 85.65p 83.50p 84.25p 6022
06/09/2011 84.75p 86.50p 82.00p 84.25p 32735
05/09/2011 85.00p 85.00p 83.40p 84.75p 280
02/09/2011 85.75p 86.00p 83.00p 85.25p 0
01/09/2011 85.50p 86.00p 83.00p 85.50p 0
31/08/2011 83.75p 86.00p 83.00p 85.00p 6120
30/08/2011 83.50p 83.50p 83.00p 83.50p 399
26/08/2011 84.00p 84.00p 80.00p 83.00p 9181
25/08/2011 84.00p 85.56p 82.00p 84.00p 0
24/08/2011 84.00p 85.56p 82.00p 84.00p 829
23/08/2011 84.75p 84.75p 82.69p 84.00p 13773
22/08/2011 84.50p 86.25p 82.50p 84.75p 45134
19/08/2011 85.50p 85.50p 83.00p 85.00p 22640
18/08/2011 86.25p 86.75p 83.00p 85.75p 9860
17/08/2011 86.00p 86.25p 84.00p 86.25p 3023
16/08/2011 86.00p 87.60p 83.00p 86.00p 11770
15/08/2011 85.50p 86.70p 84.00p 86.00p 2939
12/08/2011 84.75p 87.00p 84.75p 85.50p 7000
11/08/2011 84.75p 86.00p 82.00p 84.00p 117949
10/08/2011 88.00p 88.00p 84.75p 84.75p 26000
09/08/2011 87.50p 91.49p 87.50p 87.50p 0
08/08/2011 93.50p 94.00p 87.50p 88.50p 29168
05/08/2011 95.50p 95.50p 91.00p 94.00p 28323
04/08/2011 97.75p 97.75p 96.01p 97.50p 539
03/08/2011 98.00p 99.00p 97.75p 97.75p 20000
02/08/2011 99.75p 99.75p 98.50p 98.50p 224
01/08/2011 98.75p 100.35p 98.75p 99.75p 2137
29/07/2011 100.00p 100.25p 100.00p 100.00p 0
28/07/2011 100.25p 100.25p 100.02p 100.25p 5000
27/07/2011 98.75p 100.45p 98.75p 100.25p 779
26/07/2011 100.25p 100.40p 99.00p 100.25p 53947
25/07/2011 100.25p 100.40p 99.55p 100.25p 1449
22/07/2011 100.25p 100.49p 100.00p 100.25p 0
21/07/2011 100.25p 100.49p 100.00p 100.25p 16317
20/07/2011 100.50p 100.50p 100.01p 100.25p 5315
19/07/2011 100.00p 100.90p 99.00p 100.50p 0
18/07/2011 100.50p 100.90p 99.50p 100.00p 67119
15/07/2011 100.50p 100.90p 100.00p 100.50p 20097
14/07/2011 100.50p 100.90p 100.00p 100.50p 23107
13/07/2011 100.50p 101.50p 100.00p 100.50p 95252
12/07/2011 100.63p 100.63p 99.60p 100.50p 1021
11/07/2011 100.87p 101.58p 98.00p 100.87p 23350
08/07/2011 100.87p 101.25p 100.00p 100.87p 63800
07/07/2011 100.87p 100.87p 100.00p 100.87p 8289
06/07/2011 100.87p 101.25p 100.00p 100.87p 4910
05/07/2011 100.87p 100.87p 100.09p 100.87p 7643
04/07/2011 100.37p 100.87p 99.15p 100.87p 386408
01/07/2011 99.50p 100.37p 99.05p 100.37p 14646
30/06/2011 99.00p 99.50p 98.00p 99.50p 0
29/06/2011 98.87p 98.87p 98.00p 98.87p 119215
28/06/2011 99.00p 99.70p 98.87p 98.87p 11468
27/06/2011 99.00p 99.80p 98.05p 99.00p 7633
24/06/2011 98.87p 99.78p 98.87p 99.00p 294
23/06/2011 99.12p 99.90p 98.25p 99.00p 18897
22/06/2011 99.12p 99.56p 98.25p 99.12p 1132
21/06/2011 98.62p 100.00p 98.25p 99.12p 12113
20/06/2011 98.62p 98.90p 98.62p 98.62p 431
17/06/2011 98.62p 98.90p 98.47p 98.62p 26738
16/06/2011 98.62p 98.90p 98.25p 98.62p 4175
15/06/2011 98.37p 98.62p 98.29p 98.62p 12121
14/06/2011 98.37p 98.45p 97.75p 98.37p 0
13/06/2011 98.25p 98.45p 97.75p 98.37p 11986
10/06/2011 98.12p 98.50p 97.76p 98.12p 28727
09/06/2011 98.00p 98.12p 97.97p 98.12p 3712
08/06/2011 98.00p 98.00p 97.51p 98.00p 0
07/06/2011 98.00p 98.00p 97.51p 98.00p 0
06/06/2011 98.00p 98.00p 97.51p 98.00p 44
03/06/2011 98.00p 98.00p 97.50p 98.00p 36492
02/06/2011 98.00p 98.00p 97.60p 98.00p 2000
01/06/2011 98.00p 98.40p 97.50p 98.00p 3798
31/05/2011 97.50p 98.00p 97.00p 98.00p 29762
27/05/2011 97.25p 97.75p 91.50p 97.50p 42256
26/05/2011 97.25p 97.85p 96.51p 97.25p 4160
25/05/2011 96.50p 97.83p 96.50p 97.25p 5518
24/05/2011 97.25p 97.75p 97.25p 97.25p 31500

*Close Price adjusted for both dividends and splits