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
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
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

*Close Price adjusted for both dividends and splits