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
23/05/2011 98.25p 98.49p 96.14p 97.25p 9806
20/05/2011 98.25p 98.45p 98.10p 98.25p 3756
19/05/2011 98.25p 98.25p 98.10p 98.25p 4025
18/05/2011 98.00p 98.25p 97.60p 98.25p 66661
17/05/2011 98.00p 98.00p 97.50p 98.00p 6781
16/05/2011 98.00p 98.00p 97.01p 98.00p 0
13/05/2011 97.75p 98.00p 97.01p 98.00p 1490
12/05/2011 97.75p 97.75p 97.10p 97.75p 19925
11/05/2011 97.75p 97.75p 96.00p 97.75p 0
10/05/2011 97.25p 97.75p 96.00p 97.75p 6462
09/05/2011 97.25p 98.43p 97.25p 97.25p 0
06/05/2011 97.25p 98.43p 97.25p 97.25p 42
05/05/2011 97.25p 97.50p 97.25p 97.25p 25798
04/05/2011 97.25p 99.00p 97.25p 97.25p 29975
03/05/2011 97.25p 97.25p 95.76p 97.25p 0
28/04/2011 97.25p 97.25p 95.76p 97.25p 2855
27/04/2011 97.25p 97.25p 95.76p 97.25p 1957
26/04/2011 97.50p 99.00p 95.26p 97.25p 21062
21/04/2011 97.50p 98.75p 97.50p 97.50p 1667794
20/04/2011 97.50p 98.50p 97.50p 97.50p 0
19/04/2011 97.50p 98.50p 97.50p 97.50p 0
18/04/2011 98.50p 98.50p 97.50p 97.50p 15907
15/04/2011 97.00p 99.00p 97.00p 98.50p 36444
14/04/2011 98.50p 98.50p 97.00p 98.50p 0
13/04/2011 98.50p 98.50p 97.00p 98.50p 0
12/04/2011 98.50p 98.50p 97.00p 98.50p 45787
11/04/2011 98.50p 98.50p 98.00p 98.50p 12282
08/04/2011 98.50p 98.50p 98.00p 98.50p 6392
07/04/2011 98.50p 100.00p 98.11p 98.50p 6238
06/04/2011 98.50p 99.00p 98.50p 98.50p 10495
05/04/2011 98.50p 100.00p 98.11p 98.50p 15409
04/04/2011 97.00p 98.74p 97.00p 98.50p 1995
01/04/2011 97.50p 98.50p 97.00p 98.50p 51073
31/03/2011 98.00p 98.00p 96.00p 97.50p 436393
30/03/2011 98.00p 98.00p 97.00p 98.00p 67000
29/03/2011 98.00p 98.99p 97.00p 98.00p 16415
28/03/2011 97.50p 98.00p 96.00p 98.00p 13150
25/03/2011 97.50p 98.50p 93.75p 93.75p 44166
24/03/2011 97.50p 97.50p 96.00p 97.50p 430063
23/03/2011 97.50p 98.99p 97.50p 97.50p 1095
22/03/2011 97.50p 99.00p 97.50p 97.50p 2500
21/03/2011 96.50p 98.99p 96.00p 97.50p 20132
18/03/2011 94.50p 96.80p 94.50p 96.50p 10000
17/03/2011 92.50p 94.50p 92.50p 94.50p 10150
16/03/2011 90.50p 92.50p 89.00p 92.50p 15851
15/03/2011 91.50p 92.70p 89.01p 90.50p 7961
14/03/2011 92.00p 92.00p 91.00p 91.50p 7864
11/03/2011 92.25p 92.64p 90.50p 92.00p 9260
10/03/2011 92.25p 92.50p 90.00p 92.50p 14400
09/03/2011 92.25p 93.64p 90.50p 92.25p 8253
08/03/2011 92.25p 92.25p 90.50p 92.25p 4886
07/03/2011 92.25p 92.97p 86.75p 86.75p 16151
04/03/2011 92.25p 92.25p 89.50p 92.25p 17720
03/03/2011 92.00p 92.25p 90.50p 92.25p 0
02/03/2011 92.00p 92.00p 90.50p 92.00p 4799
01/03/2011 92.25p 92.00p 90.50p 92.00p 2467
28/02/2011 92.25p 92.25p 90.50p 92.25p 14849
25/02/2011 92.25p 92.25p 90.75p 92.25p 11710
24/02/2011 92.25p 93.65p 92.25p 92.25p 130
23/02/2011 92.25p 93.50p 90.57p 92.25p 0
22/02/2011 92.25p 93.50p 90.57p 92.25p 15723
21/02/2011 92.25p 93.50p 90.51p 92.25p 37633
18/02/2011 92.25p 93.34p 91.00p 92.25p 0
17/02/2011 91.75p 93.34p 91.00p 92.25p 50318
16/02/2011 91.75p 91.75p 89.00p 91.75p 91648
15/02/2011 91.75p 91.75p 90.03p 91.75p 30586
14/02/2011 91.50p 91.75p 90.01p 91.75p 15996
11/02/2011 90.01p 91.50p 90.01p 91.50p 567
10/02/2011 91.75p 93.00p 90.00p 91.50p 0
09/02/2011 90.00p 93.00p 90.00p 91.75p 15239
08/02/2011 90.00p 91.75p 90.00p 91.75p 1108
07/02/2011 91.53p 92.25p 91.50p 92.25p 15500
04/02/2011 92.02p 92.75p 92.00p 92.75p 19066
03/02/2011 93.75p 93.75p 92.25p 93.00p 3411
02/02/2011 92.02p 93.00p 92.00p 93.00p 27004
01/02/2011 93.00p 93.00p 90.00p 93.00p 22119
31/01/2011 93.00p 93.00p 92.00p 93.00p 0
28/01/2011 93.00p 93.00p 92.00p 93.00p 6000
27/01/2011 93.00p 93.00p 92.00p 93.00p 1199
26/01/2011 93.00p 93.69p 90.00p 93.00p 32049
25/01/2011 93.00p 93.50p 92.00p 93.00p 33527
24/01/2011 93.00p 93.00p 92.50p 93.00p 7199
21/01/2011 93.00p 93.79p 92.22p 93.00p 24344
20/01/2011 93.00p 93.50p 92.01p 93.00p 1663
19/01/2011 93.00p 94.00p 92.00p 92.50p 53522
18/01/2011 93.00p 93.50p 92.01p 93.00p 10091
17/01/2011 93.80p 93.80p 92.01p 93.00p 3064
14/01/2011 93.80p 93.80p 93.00p 93.00p 1070
13/01/2011 89.00p 89.00p 89.00p 89.00p 3700
12/01/2011 92.00p 93.00p 92.00p 93.00p 17447
11/01/2011 92.00p 93.00p 92.00p 93.00p 8402
10/01/2011 93.00p 93.50p 92.01p 93.00p 16164
07/01/2011 93.00p 93.80p 92.01p 93.00p 12883
06/01/2011 93.00p 94.00p 90.00p 93.00p 40012
05/01/2011 93.00p 93.50p 93.00p 93.00p 0
04/01/2011 93.00p 93.00p 92.50p 93.00p 0
31/12/2010 93.00p 93.80p 92.01p 93.00p 1547
30/12/2010 93.00p 95.00p 93.00p 93.00p 0
29/12/2010 93.00p 93.50p 93.00p 93.00p 0
24/12/2010 92.75p 93.00p 92.00p 93.00p 0
23/12/2010 92.75p 93.50p 92.01p 93.00p 4710
22/12/2010 92.75p 93.00p 91.65p 92.75p 19997
21/12/2010 92.75p 93.99p 91.50p 92.75p 43022
20/12/2010 92.75p 94.00p 91.51p 92.75p 3331
17/12/2010 92.75p 92.75p 91.65p 92.75p 841
16/12/2010 92.75p 94.00p 92.50p 92.75p 2000
15/12/2010 92.00p 93.50p 91.65p 92.75p 12990
14/12/2010 91.50p 94.00p 91.50p 92.00p 290
13/12/2010 91.50p 91.50p 91.01p 91.50p 3025
10/12/2010 91.50p 94.00p 91.50p 91.50p 0
09/12/2010 91.50p 91.99p 90.00p 91.50p 14248
08/12/2010 91.00p 91.50p 90.00p 91.50p 0
07/12/2010 90.50p 90.99p 89.00p 90.50p 1455153
06/12/2010 90.50p 90.50p 89.00p 90.50p 2679
03/12/2010 90.50p 90.50p 89.00p 90.50p 90359
02/12/2010 89.50p 93.00p 89.00p 90.50p 53210
01/12/2010 89.50p 92.00p 89.01p 89.50p 3187
30/11/2010 89.50p 92.00p 89.00p 89.50p 217475
29/11/2010 89.50p 90.00p 88.00p 89.50p 24242
26/11/2010 89.50p 90.00p 89.00p 89.50p 0
25/11/2010 89.50p 90.00p 88.00p 89.50p 26609
24/11/2010 89.50p 92.00p 89.00p 89.50p 746917
23/11/2010 89.50p 90.00p 89.00p 89.50p 3709
22/11/2010 89.50p 90.00p 88.00p 89.50p 533993
19/11/2010 89.50p 90.00p 89.00p 89.50p 120
18/11/2010 89.00p 90.00p 89.00p 89.50p 6000
17/11/2010 89.00p 89.91p 88.01p 89.00p 692504
16/11/2010 88.50p 92.00p 88.50p 89.50p 16339
15/11/2010 89.50p 90.00p 89.00p 89.50p 9045
12/11/2010 89.50p 90.00p 89.00p 89.50p 103800
11/11/2010 89.50p 90.50p 88.00p 89.50p 191591
10/11/2010 89.50p 90.00p 89.00p 89.50p 37445
09/11/2010 88.50p 90.00p 88.50p 89.50p 4666
08/11/2010 88.00p 88.50p 87.00p 88.50p 23450
05/11/2010 87.00p 88.91p 87.00p 88.00p 30
04/11/2010 87.00p 87.00p 86.00p 87.00p 25567
03/11/2010 87.00p 88.00p 86.00p 87.00p 20399
02/11/2010 86.00p 87.00p 86.00p 87.00p 6018021
01/11/2010 86.00p 88.50p 85.50p 86.00p 288153
29/10/2010 86.00p 86.41p 85.00p 86.00p 15813
28/10/2010 85.75p 86.25p 84.50p 86.25p 14924
27/10/2010 85.75p 86.75p 84.25p 85.75p 49506
26/10/2010 85.75p 87.25p 84.25p 85.75p 47399
25/10/2010 81.75p 85.25p 81.75p 85.25p 34293
22/10/2010 80.75p 81.75p 80.00p 81.75p 19000
21/10/2010 79.75p 81.40p 78.00p 80.75p 17432
20/10/2010 79.50p 79.75p 77.50p 79.50p 10000
19/10/2010 79.50p 79.50p 78.00p 79.50p 47394
18/10/2010 78.75p 80.17p 77.50p 79.50p 12480
15/10/2010 78.75p 79.00p 77.33p 78.75p 16354
14/10/2010 78.75p 80.17p 77.35p 78.75p 10672
13/10/2010 78.75p 79.00p 77.35p 78.75p 30726
12/10/2010 79.00p 79.00p 77.33p 78.75p 5810
11/10/2010 78.50p 79.95p 77.33p 78.75p 35741
08/10/2010 80.75p 80.75p 77.00p 79.50p 115238
07/10/2010 80.75p 81.24p 79.50p 80.75p 12407
06/10/2010 80.75p 80.75p 79.50p 80.75p 12469
05/10/2010 80.75p 80.75p 78.50p 80.75p 12360
04/10/2010 80.75p 81.24p 79.50p 80.75p 45113
01/10/2010 80.75p 80.75p 78.50p 80.75p 57955
30/09/2010 80.50p 80.75p 79.50p 80.75p 764
29/09/2010 80.50p 80.50p 79.50p 80.50p 3440
28/09/2010 80.50p 80.50p 79.50p 80.50p 0
27/09/2010 80.50p 80.50p 79.50p 80.50p 10142
24/09/2010 80.50p 80.50p 79.50p 80.50p 0
23/09/2010 81.00p 81.00p 79.50p 81.00p 34150
22/09/2010 81.00p 81.00p 80.50p 81.00p 0
21/09/2010 81.00p 82.50p 79.50p 81.00p 20433
20/09/2010 80.00p 80.24p 78.50p 80.00p 12000
17/09/2010 80.00p 80.00p 78.50p 80.00p 0
16/09/2010 80.25p 80.40p 78.00p 80.00p 77638
15/09/2010 80.25p 80.25p 78.50p 80.25p 3755
14/09/2010 80.25p 80.40p 78.50p 80.25p 11247
13/09/2010 78.75p 78.90p 77.00p 78.75p 14897
10/09/2010 78.50p 79.50p 78.01p 79.50p 24446
09/09/2010 78.50p 78.90p 77.00p 78.50p 13575
08/09/2010 78.50p 78.50p 76.50p 78.50p 30289
07/09/2010 78.50p 78.75p 76.58p 78.75p 27239
06/09/2010 78.75p 79.37p 77.75p 78.50p 3300
03/09/2010 78.25p 79.17p 78.00p 78.75p 4000
02/09/2010 78.25p 78.25p 77.00p 78.25p 57040
01/09/2010 78.00p 78.00p 76.75p 78.00p 16548
31/08/2010 78.50p 78.50p 75.00p 78.00p 8950
27/08/2010 79.00p 79.50p 77.50p 78.75p 31150
26/08/2010 79.00p 79.50p 77.51p 79.00p 24201
25/08/2010 79.00p 79.50p 77.50p 79.00p 65194
24/08/2010 79.00p 79.36p 77.00p 79.00p 20162
23/08/2010 79.50p 79.90p 77.50p 79.25p 20548
20/08/2010 79.50p 79.50p 79.00p 79.50p 128
19/08/2010 79.50p 79.50p 78.75p 79.50p 0
18/08/2010 79.75p 79.75p 77.00p 79.75p 40162
17/08/2010 80.00p 80.25p 79.00p 79.75p 37747
16/08/2010 80.00p 82.00p 79.50p 80.00p 125
13/08/2010 80.00p 80.10p 78.00p 80.00p 44345
12/08/2010 80.25p 82.00p 78.00p 80.00p 39087
11/08/2010 81.50p 82.50p 80.50p 80.50p 8565
10/08/2010 81.50p 81.69p 80.00p 81.50p 1300
09/08/2010 81.50p 81.70p 80.00p 81.50p 12881
06/08/2010 81.50p 81.50p 80.00p 81.50p 21849
05/08/2010 81.50p 81.50p 80.00p 81.50p 104209

*Close Price adjusted for both dividends and splits