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
29/05/2024 194.00p 195.92p 194.00p 194.00p 20724
28/05/2024 194.00p 195.92p 194.00p 194.00p 11373
24/05/2024 194.00p 198.00p 194.00p 194.00p 73396
23/05/2024 194.00p 195.80p 194.00p 194.00p 12907
22/05/2024 194.00p 198.00p 190.00p 194.00p 166068
21/05/2024 193.00p 198.00p 193.00p 194.00p 29765
20/05/2024 193.00p 198.00p 192.97p 193.00p 19643
17/05/2024 191.00p 196.00p 188.35p 193.00p 26727
16/05/2024 187.00p 194.00p 187.00p 191.00p 23089
15/05/2024 186.00p 191.50p 182.00p 187.00p 18965
14/05/2024 186.00p 190.00p 186.00p 186.00p 1600
13/05/2024 186.00p 190.00p 184.80p 186.00p 8780
10/05/2024 184.50p 190.00p 182.00p 186.00p 45750
09/05/2024 180.50p 187.00p 180.20p 184.50p 32399
08/05/2024 179.50p 183.00p 177.50p 180.50p 56338
07/05/2024 177.50p 182.00p 177.13p 179.50p 72106
03/05/2024 177.50p 177.85p 177.00p 177.50p 32865
02/05/2024 177.50p 177.90p 177.00p 177.50p 53785
01/05/2024 181.50p 181.50p 178.50p 178.50p 29578
30/04/2024 181.50p 181.50p 180.00p 181.50p 6837
29/04/2024 181.50p 181.50p 180.00p 181.50p 5726
26/04/2024 181.50p 181.50p 180.00p 181.50p 2046
25/04/2024 181.50p 181.50p 180.74p 181.50p 7157
24/04/2024 181.50p 181.50p 180.00p 181.50p 4398
23/04/2024 181.50p 181.50p 180.00p 181.50p 7600
22/04/2024 181.50p 181.50p 180.00p 181.50p 12002
19/04/2024 181.50p 181.50p 180.01p 181.50p 8860
18/04/2024 181.50p 181.50p 180.00p 181.50p 14406
17/04/2024 181.50p 181.50p 180.00p 181.50p 13652
16/04/2024 180.50p 181.50p 180.00p 181.50p 2170
15/04/2024 180.50p 180.90p 180.00p 180.50p 21285
12/04/2024 180.50p 180.65p 180.00p 180.50p 5315
11/04/2024 182.00p 182.00p 180.00p 180.50p 29033
10/04/2024 180.50p 180.80p 180.00p 180.50p 26566
09/04/2024 181.00p 181.70p 180.00p 180.50p 24820
08/04/2024 181.00p 181.70p 180.00p 181.00p 13892
05/04/2024 181.00p 181.70p 180.00p 181.00p 16751
04/04/2024 181.00p 181.80p 180.00p 181.00p 80864
03/04/2024 181.00p 182.00p 180.00p 181.00p 60809
02/04/2024 183.00p 183.08p 180.00p 181.00p 101834
28/03/2024 186.00p 186.44p 180.00p 181.00p 83101
27/03/2024 187.00p 187.30p 185.00p 186.00p 29277
26/03/2024 187.50p 187.50p 186.00p 187.00p 13190
25/03/2024 188.50p 188.70p 186.00p 187.50p 48930
22/03/2024 188.50p 188.75p 180.00p 188.50p 87030
21/03/2024 188.50p 188.90p 188.00p 188.50p 49538
20/03/2024 191.50p 191.50p 190.00p 188.50p 20077
19/03/2024 191.50p 191.50p 190.00p 190.00p 12393
18/03/2024 193.50p 193.50p 191.00p 191.50p 16783
15/03/2024 191.50p 191.64p 191.00p 191.50p 26301
14/03/2024 191.50p 191.69p 191.00p 191.50p 19704
13/03/2024 191.50p 191.80p 191.00p 191.50p 21624
12/03/2024 193.50p 193.50p 191.00p 191.50p 44916
11/03/2024 191.50p 192.00p 190.32p 191.50p 22290
08/03/2024 193.50p 193.50p 191.05p 191.50p 3527
07/03/2024 191.50p 192.00p 191.00p 191.50p 18205
06/03/2024 193.50p 193.50p 191.00p 191.50p 47360
05/03/2024 193.50p 193.50p 191.00p 193.50p 19807
04/03/2024 193.50p 193.50p 191.00p 193.50p 17595
01/03/2024 194.00p 194.00p 191.00p 193.50p 19210
29/02/2024 194.50p 194.50p 192.00p 194.00p 20153
28/02/2024 194.50p 194.99p 193.00p 194.50p 8413
27/02/2024 194.50p 195.04p 192.00p 194.50p 6434
26/02/2024 194.50p 194.50p 193.18p 194.50p 18812
23/02/2024 194.00p 194.50p 192.00p 194.50p 6699
22/02/2024 195.00p 195.00p 193.00p 194.00p 33113
21/02/2024 195.00p 195.50p 194.00p 195.00p 1236
20/02/2024 195.00p 195.00p 193.10p 195.00p 12887
19/02/2024 195.00p 195.98p 194.10p 195.00p 4515
16/02/2024 194.00p 196.00p 192.20p 195.00p 18954
15/02/2024 194.00p 194.00p 192.20p 194.00p 9647
14/02/2024 194.00p 194.00p 192.20p 194.00p 2981
13/02/2024 196.00p 196.00p 192.00p 194.00p 58600
12/02/2024 198.00p 198.00p 192.00p 196.00p 18382
09/02/2024 198.00p 198.00p 194.00p 197.00p 7117
08/02/2024 197.00p 197.00p 194.01p 197.00p 39358
07/02/2024 198.00p 198.00p 194.02p 197.00p 1948
06/02/2024 198.00p 198.00p 194.01p 197.00p 21910
05/02/2024 198.00p 198.00p 194.00p 198.00p 11879
02/02/2024 197.00p 198.00p 194.00p 198.00p 12359
01/02/2024 198.00p 198.00p 194.00p 197.00p 12113
31/01/2024 200.00p 200.00p 196.00p 198.00p 14525
30/01/2024 200.00p 200.00p 198.00p 200.00p 2728
29/01/2024 203.00p 203.00p 199.00p 200.00p 8744
26/01/2024 204.00p 204.00p 199.00p 201.00p 17976
25/01/2024 204.00p 204.00p 199.00p 202.00p 18726
24/01/2024 203.00p 203.25p 202.00p 203.00p 6498
23/01/2024 204.00p 204.00p 202.00p 203.00p 50545
22/01/2024 204.00p 204.00p 202.00p 204.00p 76165
19/01/2024 204.00p 204.00p 202.00p 204.00p 17113
18/01/2024 204.00p 204.00p 202.00p 204.00p 75755
17/01/2024 204.00p 204.00p 200.00p 204.00p 43025
16/01/2024 204.00p 204.00p 200.00p 204.00p 29936
15/01/2024 204.00p 204.78p 202.00p 204.00p 19609
12/01/2024 204.00p 204.40p 202.00p 204.00p 71801
11/01/2024 204.00p 204.40p 202.00p 204.00p 29892
10/01/2024 204.00p 205.50p 202.00p 204.00p 22158
09/01/2024 204.00p 204.00p 202.00p 204.00p 3261
08/01/2024 204.00p 204.00p 200.00p 203.00p 22171
05/01/2024 204.00p 204.00p 202.00p 203.00p 10433
04/01/2024 204.00p 204.00p 202.00p 203.00p 44056
03/01/2024 204.00p 205.60p 200.00p 203.00p 24233
02/01/2024 201.00p 205.96p 200.24p 204.00p 17620
29/12/2023 201.00p 202.00p 201.00p 201.00p 273
28/12/2023 199.50p 202.00p 199.50p 201.00p 8261
27/12/2023 196.00p 199.50p 195.02p 199.50p 24377
22/12/2023 196.00p 196.88p 196.00p 196.00p 9082
21/12/2023 196.00p 196.90p 195.02p 196.00p 8285
20/12/2023 194.50p 195.50p 194.00p 195.50p 17524
19/12/2023 195.00p 195.00p 194.00p 194.50p 77861
18/12/2023 193.00p 193.50p 192.00p 193.50p 15891
15/12/2023 189.50p 192.50p 189.50p 192.50p 24584
14/12/2023 189.00p 190.90p 188.50p 189.50p 29737
13/12/2023 187.50p 189.00p 187.00p 189.00p 15530
12/12/2023 187.50p 187.88p 187.12p 187.50p 14902
11/12/2023 183.50p 187.50p 183.50p 187.50p 11438
08/12/2023 183.50p 183.50p 183.23p 183.50p 5525
07/12/2023 183.50p 183.50p 183.23p 183.50p 1000
06/12/2023 183.50p 183.64p 182.00p 183.50p 18747
05/12/2023 183.50p 183.95p 183.23p 183.50p 6545
04/12/2023 183.50p 183.98p 183.23p 183.50p 11621
01/12/2023 183.50p 183.98p 182.90p 183.50p 19532
30/11/2023 183.50p 183.95p 183.50p 183.50p 5436
29/11/2023 183.50p 183.85p 183.13p 183.50p 7013
28/11/2023 183.50p 183.50p 183.12p 183.50p 11493
27/11/2023 182.50p 183.50p 182.01p 183.50p 6173
24/11/2023 180.50p 182.90p 180.50p 182.50p 9582
23/11/2023 180.50p 181.00p 179.50p 180.50p 76977
22/11/2023 180.50p 181.00p 180.00p 180.50p 11940
21/11/2023 180.50p 181.00p 180.14p 180.50p 28287
20/11/2023 180.50p 181.00p 180.00p 180.50p 75617
17/11/2023 180.50p 180.80p 180.16p 180.50p 13505
16/11/2023 180.50p 180.82p 180.16p 180.50p 12263
15/11/2023 182.00p 182.00p 180.16p 180.50p 19894
14/11/2023 180.50p 180.50p 180.05p 180.50p 1137
13/11/2023 180.50p 180.50p 180.00p 180.50p 16939
10/11/2023 180.50p 180.50p 180.00p 180.50p 4635
09/11/2023 180.50p 180.82p 180.00p 180.50p 1886
08/11/2023 181.50p 181.50p 180.00p 180.50p 63674
07/11/2023 181.50p 181.50p 175.00p 181.50p 46062
06/11/2023 184.00p 184.00p 180.00p 181.50p 6365
03/11/2023 181.50p 181.50p 180.00p 181.50p 3441
02/11/2023 181.50p 181.50p 180.00p 181.50p 15663
01/11/2023 182.50p 182.50p 181.41p 181.50p 11540
31/10/2023 186.50p 186.50p 182.50p 182.50p 1050
30/10/2023 186.50p 186.50p 182.50p 184.50p 21176
27/10/2023 189.00p 189.00p 182.00p 185.00p 22392
26/10/2023 189.00p 189.00p 181.00p 188.00p 40673
25/10/2023 189.00p 189.00p 186.00p 189.00p 633
24/10/2023 191.00p 191.00p 186.00p 189.00p 13923
23/10/2023 195.00p 195.00p 188.00p 191.00p 23197
20/10/2023 196.00p 196.00p 191.50p 195.00p 13712
19/10/2023 197.00p 197.00p 194.00p 197.00p 12051
18/10/2023 197.00p 197.00p 196.00p 197.00p 13094
17/10/2023 197.00p 197.00p 196.00p 197.00p 23962
16/10/2023 197.00p 197.00p 196.00p 197.00p 5388
13/10/2023 197.00p 197.00p 196.00p 197.00p 4961
12/10/2023 198.00p 198.00p 196.00p 197.00p 9601
11/10/2023 198.00p 198.00p 196.40p 198.00p 2716
10/10/2023 198.00p 198.00p 197.16p 198.00p 40
09/10/2023 198.00p 198.00p 196.00p 198.00p 1907
06/10/2023 198.00p 198.00p 196.00p 198.00p 77238
05/10/2023 201.00p 201.00p 196.00p 198.00p 5985
04/10/2023 201.00p 201.00p 198.00p 200.00p 11642
03/10/2023 201.00p 201.00p 198.00p 200.00p 11206
02/10/2023 198.50p 200.00p 198.00p 200.00p 5924
29/09/2023 198.50p 198.50p 198.00p 198.50p 68921
28/09/2023 198.50p 198.50p 198.00p 198.50p 18472
27/09/2023 202.00p 202.00p 197.00p 198.50p 14125
26/09/2023 202.00p 202.00p 200.00p 202.00p 4289
25/09/2023 202.00p 202.00p 200.00p 202.00p 387
22/09/2023 202.00p 202.00p 200.00p 202.00p 21696
21/09/2023 202.00p 202.00p 200.00p 202.00p 15049
20/09/2023 202.00p 202.00p 198.50p 202.00p 4714
19/09/2023 203.00p 203.00p 200.00p 202.00p 8178
18/09/2023 201.00p 201.00p 200.00p 201.00p 6442
15/09/2023 201.00p 201.00p 200.00p 201.00p 35193
14/09/2023 203.00p 203.00p 200.00p 201.00p 1500
13/09/2023 201.00p 201.00p 200.00p 201.00p 24117
12/09/2023 201.00p 201.00p 200.00p 201.00p 8254
11/09/2023 200.00p 201.00p 198.99p 201.00p 15135
08/09/2023 201.00p 201.00p 200.37p 201.00p 61
07/09/2023 201.00p 201.00p 200.00p 201.00p 15485
06/09/2023 203.00p 203.00p 200.00p 201.00p 31489
05/09/2023 201.00p 201.00p 200.00p 201.00p 6843
04/09/2023 201.00p 201.00p 199.50p 201.00p 26529
01/09/2023 201.00p 201.00p 200.00p 201.00p 10730
31/08/2023 201.00p 201.00p 200.20p 201.00p 154
30/08/2023 201.00p 201.00p 200.00p 201.00p 6268
29/08/2023 201.00p 201.00p 200.00p 201.00p 28609
25/08/2023 201.00p 201.00p 199.00p 201.00p 12580
24/08/2023 201.00p 201.00p 199.00p 201.00p 26599
23/08/2023 201.00p 201.00p 199.00p 201.00p 55
22/08/2023 201.00p 201.00p 200.00p 201.00p 6832
21/08/2023 201.00p 201.00p 200.00p 201.00p 19683
18/08/2023 205.00p 205.00p 200.00p 201.00p 22474
17/08/2023 206.00p 206.00p 202.00p 205.00p 29096
16/08/2023 207.00p 207.00p 204.00p 207.00p 6645
15/08/2023 208.00p 208.00p 205.50p 207.00p 14730
14/08/2023 209.00p 209.00p 206.00p 208.00p 9711

*Close Price adjusted for both dividends and splits