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
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
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

*Close Price adjusted for both dividends and splits