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
04/08/2010 81.50p 81.50p 80.00p 81.50p 134799
03/08/2010 81.25p 81.50p 80.00p 81.50p 7184
02/08/2010 81.25p 81.50p 80.00p 81.25p 7713
30/07/2010 81.25p 81.50p 80.00p 81.25p 1742
29/07/2010 81.00p 82.50p 80.00p 81.25p 44410
28/07/2010 81.00p 81.31p 80.00p 81.00p 15013
27/07/2010 81.50p 81.50p 79.00p 81.00p 11997
26/07/2010 82.00p 82.00p 80.00p 82.00p 264461
23/07/2010 82.00p 82.02p 81.00p 82.00p 14161
22/07/2010 82.00p 82.00p 81.00p 82.00p 0
21/07/2010 81.50p 82.49p 79.00p 82.00p 104702
20/07/2010 83.50p 83.50p 80.00p 81.50p 27810
19/07/2010 83.50p 84.14p 81.50p 83.50p 25585
16/07/2010 83.50p 83.50p 82.00p 83.50p 1000
15/07/2010 83.50p 84.24p 82.00p 83.50p 12314
14/07/2010 83.25p 83.95p 81.00p 83.25p 17761
13/07/2010 83.25p 83.25p 82.00p 83.25p 3192
12/07/2010 84.25p 84.25p 82.00p 83.25p 35891
09/07/2010 83.50p 84.00p 82.51p 84.00p 4897
08/07/2010 82.75p 83.35p 82.25p 83.00p 18641
07/07/2010 82.75p 83.00p 82.00p 82.75p 8261
06/07/2010 83.00p 84.00p 82.01p 83.00p 6036
05/07/2010 83.75p 83.75p 82.50p 83.25p 6429
02/07/2010 83.75p 84.25p 83.50p 83.75p 5968
01/07/2010 85.00p 85.00p 83.00p 84.00p 21997
30/06/2010 86.50p 86.50p 85.00p 85.75p 3999
29/06/2010 87.25p 87.25p 84.00p 86.50p 14000
28/06/2010 88.25p 88.25p 86.00p 87.25p 11901
25/06/2010 88.25p 88.50p 86.50p 88.25p 16346
24/06/2010 88.25p 88.25p 86.50p 88.25p 0
23/06/2010 88.25p 88.25p 87.00p 88.25p 55
22/06/2010 88.25p 88.45p 86.50p 88.25p 8694
21/06/2010 88.25p 88.50p 86.75p 88.25p 18099
18/06/2010 88.25p 88.25p 86.75p 88.25p 35000
17/06/2010 88.25p 88.25p 86.50p 88.25p 0
16/06/2010 88.25p 88.25p 86.50p 88.25p 24542
15/06/2010 88.00p 88.40p 86.50p 88.00p 27207
14/06/2010 88.00p 88.00p 87.00p 88.00p 3999
11/06/2010 88.00p 88.00p 87.00p 88.00p 0
10/06/2010 87.75p 88.00p 86.00p 88.00p 21856
09/06/2010 88.00p 88.24p 87.00p 87.75p 24030
08/06/2010 88.75p 88.75p 87.00p 88.00p 423
07/06/2010 88.75p 88.75p 87.00p 88.75p 11145
04/06/2010 88.75p 88.75p 87.50p 88.75p 2300
03/06/2010 88.75p 88.75p 87.50p 88.75p 29199
02/06/2010 88.50p 88.75p 87.50p 88.50p 110496
01/06/2010 88.50p 88.70p 87.50p 88.50p 9205
28/05/2010 88.50p 88.50p 87.50p 88.50p 10887
27/05/2010 88.50p 88.50p 87.50p 88.50p 0
26/05/2010 88.50p 88.50p 87.50p 88.50p 4577
25/05/2010 89.25p 89.25p 87.50p 88.50p 51201
24/05/2010 89.50p 90.00p 88.25p 89.50p 20109
21/05/2010 90.25p 90.25p 88.25p 89.50p 23001
20/05/2010 90.25p 90.25p 88.50p 90.25p 4535
19/05/2010 90.25p 90.40p 89.00p 90.25p 28998
18/05/2010 90.25p 90.38p 88.50p 90.25p 6500
17/05/2010 89.00p 90.40p 88.50p 90.25p 9012
14/05/2010 90.25p 90.25p 89.00p 90.25p 21783
13/05/2010 90.25p 90.25p 89.00p 90.25p 218
12/05/2010 90.25p 90.25p 89.00p 90.25p 8927
11/05/2010 90.25p 90.25p 90.00p 90.25p 6916
10/05/2010 90.25p 90.39p 89.00p 90.25p 613
07/05/2010 90.50p 90.50p 90.00p 90.25p 16436
06/05/2010 91.25p 91.25p 90.00p 91.00p 17171
05/05/2010 91.75p 91.75p 90.00p 91.25p 8964
04/05/2010 91.75p 91.90p 90.00p 91.75p 117286
30/04/2010 91.75p 91.87p 90.00p 91.75p 62825
29/04/2010 91.75p 91.90p 90.00p 91.75p 33015
28/04/2010 91.75p 91.75p 90.00p 91.75p 7950
27/04/2010 91.75p 91.75p 90.00p 91.75p 0
26/04/2010 91.50p 91.75p 90.00p 91.75p 0
23/04/2010 91.50p 91.50p 90.00p 91.50p 9699
22/04/2010 91.50p 91.50p 90.00p 91.50p 0
21/04/2010 91.50p 91.90p 90.00p 91.50p 10675
20/04/2010 91.50p 91.50p 90.00p 91.50p 16879
19/04/2010 91.50p 91.50p 90.00p 91.50p 13336
16/04/2010 91.50p 91.50p 90.00p 91.50p 0
15/04/2010 91.50p 92.00p 90.50p 91.50p 20426
14/04/2010 91.50p 91.50p 90.00p 91.50p 0
13/04/2010 91.50p 91.50p 90.00p 91.50p 5189
12/04/2010 91.50p 91.50p 90.00p 91.50p 26381
09/04/2010 91.50p 91.75p 90.00p 91.50p 172
08/04/2010 91.50p 91.75p 90.00p 91.50p 538
07/04/2010 91.50p 91.99p 90.00p 91.50p 45283
06/04/2010 91.50p 92.00p 90.00p 91.50p 24744
01/04/2010 91.50p 92.00p 90.00p 91.50p 45787
31/03/2010 91.50p 91.75p 90.00p 91.50p 19000
30/03/2010 91.50p 92.00p 90.50p 91.50p 29575
29/03/2010 91.50p 91.80p 90.00p 91.50p 29950
26/03/2010 91.50p 92.00p 90.00p 91.50p 145875
25/03/2010 91.00p 91.80p 90.00p 91.50p 14567
24/03/2010 91.00p 91.40p 90.00p 91.00p 19329
23/03/2010 91.50p 91.50p 90.00p 91.00p 23401
22/03/2010 91.75p 92.50p 90.00p 91.50p 16089
19/03/2010 90.25p 92.00p 90.00p 91.75p 9279
18/03/2010 90.25p 90.25p 89.50p 90.25p 913180
17/03/2010 90.25p 91.00p 89.50p 90.25p 7531
16/03/2010 90.25p 90.72p 89.50p 90.25p 9702
15/03/2010 91.00p 92.00p 90.00p 90.25p 8602
12/03/2010 91.50p 91.50p 90.00p 91.00p 808
11/03/2010 91.50p 91.50p 90.00p 91.50p 4694
10/03/2010 91.50p 92.00p 90.50p 91.50p 10107
09/03/2010 91.50p 91.50p 90.00p 91.50p 9194
08/03/2010 90.50p 91.50p 90.00p 91.50p 2200
05/03/2010 90.25p 90.50p 89.00p 90.50p 0
04/03/2010 89.75p 90.25p 89.00p 90.25p 0
03/03/2010 89.75p 89.75p 88.00p 89.75p 5737
02/03/2010 89.00p 92.00p 89.00p 89.75p 27545
01/03/2010 88.50p 88.75p 87.00p 88.75p 17191
26/02/2010 87.75p 88.50p 87.00p 88.50p 12557
25/02/2010 88.25p 88.25p 86.00p 87.50p 2000
24/02/2010 88.25p 89.00p 87.00p 88.25p 9752
23/02/2010 88.25p 88.48p 87.00p 88.25p 55
22/02/2010 87.25p 89.50p 87.00p 88.50p 16464
19/02/2010 85.25p 87.25p 85.25p 87.25p 14301
18/02/2010 85.25p 85.25p 83.50p 85.25p 10039
17/02/2010 85.25p 85.50p 83.50p 85.25p 30031
16/02/2010 83.75p 83.75p 82.50p 83.75p 18962
15/02/2010 83.75p 83.95p 82.50p 83.75p 47886
12/02/2010 83.50p 83.75p 82.50p 83.75p 0
11/02/2010 83.50p 84.00p 82.00p 83.50p 11963
10/02/2010 82.75p 85.50p 82.25p 83.50p 71113
09/02/2010 82.75p 82.80p 81.00p 82.75p 17650
08/02/2010 83.00p 83.25p 82.25p 83.00p 24142
05/02/2010 82.75p 82.75p 81.50p 82.75p 16853
04/02/2010 83.50p 83.88p 82.00p 83.00p 26407
03/02/2010 83.25p 83.50p 82.00p 83.50p 8000
02/02/2010 83.00p 83.00p 82.00p 83.00p 11445
01/02/2010 83.25p 83.25p 82.00p 83.00p 0
29/01/2010 85.50p 85.50p 82.00p 83.75p 40267
28/01/2010 87.50p 87.50p 84.50p 85.50p 8098
27/01/2010 88.25p 88.25p 86.00p 87.50p 26998
26/01/2010 89.50p 89.50p 86.00p 88.50p 20819
25/01/2010 90.00p 90.00p 88.50p 90.00p 15870
22/01/2010 91.00p 91.00p 87.50p 90.00p 53248
21/01/2010 91.00p 91.50p 90.00p 91.00p 19493
20/01/2010 91.00p 91.00p 89.50p 91.00p 13853
19/01/2010 91.00p 91.00p 89.50p 91.00p 0
18/01/2010 91.00p 91.23p 89.50p 91.00p 27107
15/01/2010 91.00p 91.00p 90.00p 91.00p 4000
14/01/2010 91.00p 91.00p 90.00p 91.00p 28413
13/01/2010 91.00p 91.00p 90.00p 91.00p 13283
12/01/2010 91.25p 91.25p 90.00p 91.00p 14751
11/01/2010 90.75p 91.25p 88.00p 91.25p 20816
08/01/2010 91.00p 91.25p 90.00p 90.75p 24922
07/01/2010 91.00p 91.72p 90.00p 90.75p 27697
06/01/2010 90.00p 91.50p 90.00p 91.00p 28997
05/01/2010 88.50p 90.00p 88.50p 90.00p 9481
04/01/2010 86.25p 88.88p 86.25p 88.25p 20909
31/12/2009 86.25p 86.25p 84.00p 86.25p 13736
30/12/2009 86.25p 86.25p 86.00p 86.00p 0
29/12/2009 86.00p 86.74p 85.00p 86.25p 17153
24/12/2009 85.50p 86.24p 85.00p 85.75p 6243
23/12/2009 85.50p 86.50p 84.60p 85.50p 8927
22/12/2009 85.00p 86.00p 84.75p 85.50p 78053
21/12/2009 84.50p 85.75p 83.83p 85.00p 61577
18/12/2009 84.25p 85.00p 83.00p 84.50p 45376
17/12/2009 84.25p 84.25p 83.00p 84.25p 0
16/12/2009 84.25p 84.25p 83.00p 84.25p 15331
15/12/2009 83.75p 84.90p 81.00p 84.25p 873
14/12/2009 82.25p 83.00p 82.00p 82.75p 26025
11/12/2009 82.25p 82.25p 81.00p 82.25p 59700
10/12/2009 82.00p 82.70p 81.00p 82.25p 25706
09/12/2009 82.00p 82.00p 78.50p 82.00p 39486
08/12/2009 82.00p 82.25p 78.50p 82.00p 22717
07/12/2009 81.50p 82.20p 80.50p 82.00p 9030
04/12/2009 81.50p 81.50p 80.00p 81.50p 0
03/12/2009 82.25p 82.25p 78.00p 81.50p 60588
02/12/2009 82.25p 82.25p 79.00p 82.00p 65780
01/12/2009 81.75p 82.75p 81.00p 82.25p 16134
30/11/2009 81.75p 81.75p 80.00p 81.75p 2419357
27/11/2009 81.75p 81.90p 78.00p 81.75p 8899
26/11/2009 83.00p 83.00p 81.00p 82.25p 9750
25/11/2009 83.00p 83.00p 81.50p 83.00p 0
24/11/2009 82.75p 83.00p 81.50p 83.00p 18345
23/11/2009 82.75p 83.40p 82.00p 82.75p 50340
20/11/2009 83.25p 83.50p 80.00p 82.75p 45412
19/11/2009 83.50p 83.50p 82.00p 83.50p 0
18/11/2009 83.50p 83.88p 82.00p 83.50p 35080
17/11/2009 83.50p 83.51p 82.00p 83.50p 2838
16/11/2009 83.00p 83.50p 81.00p 83.50p 78250
13/11/2009 83.00p 83.26p 81.75p 83.00p 23461
12/11/2009 83.50p 83.50p 82.00p 83.00p 85004
11/11/2009 83.50p 83.75p 82.00p 83.50p 88434
10/11/2009 84.00p 84.00p 83.25p 83.75p 53500
09/11/2009 84.00p 84.00p 83.50p 84.00p 0
06/11/2009 84.00p 84.00p 83.00p 84.00p 40000
05/11/2009 84.75p 86.00p 83.50p 84.00p 2901
04/11/2009 84.75p 84.75p 83.50p 84.75p 2399
03/11/2009 86.50p 86.50p 83.50p 84.75p 18224
02/11/2009 86.50p 88.00p 86.50p 86.50p 204
30/10/2009 86.75p 88.00p 86.75p 86.75p 26000
29/10/2009 86.75p 86.75p 85.75p 86.75p 10459
28/10/2009 87.75p 87.75p 86.25p 86.75p 21195
27/10/2009 88.25p 88.25p 86.50p 87.75p 12105
26/10/2009 88.50p 90.00p 88.50p 88.50p 1376
23/10/2009 88.50p 90.00p 88.50p 88.50p 52
22/10/2009 88.50p 88.50p 87.50p 88.50p 1507
21/10/2009 89.00p 89.00p 88.25p 88.50p 26273
20/10/2009 88.50p 90.00p 88.50p 89.00p 49050

*Close Price adjusted for both dividends and splits