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
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
11/08/2023 209.00p 209.00p 208.00p 209.00p 15191
10/08/2023 209.00p 209.00p 208.00p 209.00p 32512
09/08/2023 209.00p 209.00p 208.25p 209.00p 2797
08/08/2023 209.00p 209.00p 208.00p 209.00p 9498
07/08/2023 209.00p 209.00p 208.00p 209.00p 5218
04/08/2023 209.00p 209.00p 208.00p 209.00p 1251
03/08/2023 209.00p 209.00p 207.00p 209.00p 9106
02/08/2023 209.00p 209.00p 208.70p 209.00p 802
01/08/2023 209.00p 209.00p 206.00p 209.00p 7783
31/07/2023 209.00p 209.00p 208.00p 209.00p 10611
28/07/2023 209.00p 209.00p 208.00p 209.00p 1153
27/07/2023 208.00p 209.00p 208.00p 209.00p 1445
26/07/2023 207.00p 207.00p 206.80p 207.00p 14506
25/07/2023 207.00p 207.00p 206.00p 207.00p 3992
24/07/2023 207.00p 207.00p 205.50p 207.00p 7826
21/07/2023 207.00p 207.00p 206.00p 207.00p 3711
20/07/2023 207.00p 207.00p 205.25p 207.00p 27265
19/07/2023 207.00p 207.00p 206.00p 207.00p 10936
18/07/2023 207.00p 207.00p 206.00p 207.00p 2310
17/07/2023 207.00p 207.00p 206.00p 207.00p 10771
14/07/2023 207.00p 207.00p 205.00p 207.00p 15269
13/07/2023 207.00p 207.00p 206.00p 207.00p 5909
12/07/2023 207.00p 207.00p 206.00p 207.00p 3849
11/07/2023 207.00p 207.00p 204.75p 207.00p 30813
10/07/2023 207.00p 207.00p 206.00p 207.00p 11992
07/07/2023 207.00p 207.00p 206.00p 207.00p 223
06/07/2023 207.00p 208.00p 206.00p 207.00p 3348
05/07/2023 207.00p 207.00p 205.00p 207.00p 15419
04/07/2023 207.00p 207.00p 204.00p 207.00p 59802
03/07/2023 207.00p 207.00p 205.00p 207.00p 65632
30/06/2023 207.00p 207.00p 203.00p 207.00p 26052
29/06/2023 208.00p 208.00p 206.00p 207.00p 78069
28/06/2023 209.00p 209.00p 208.00p 209.00p 23
27/06/2023 209.00p 209.00p 207.00p 209.00p 34880
26/06/2023 209.00p 209.00p 204.00p 209.00p 44479
23/06/2023 209.00p 209.00p 204.00p 209.00p 13137
22/06/2023 209.00p 209.88p 208.00p 209.00p 6660
21/06/2023 209.00p 209.90p 208.00p 209.00p 4533
20/06/2023 209.00p 209.00p 206.00p 206.00p 2715
19/06/2023 210.00p 210.00p 208.00p 210.00p 4917
16/06/2023 210.00p 210.00p 208.00p 210.00p 2004
15/06/2023 211.00p 211.00p 206.00p 210.00p 25565
14/06/2023 211.00p 211.00p 208.00p 211.00p 14324
13/06/2023 211.00p 211.00p 208.00p 211.00p 4757
12/06/2023 211.00p 211.00p 208.00p 211.00p 27987
09/06/2023 211.00p 211.00p 208.00p 211.00p 11512
08/06/2023 211.00p 211.00p 208.00p 211.00p 6786
07/06/2023 211.00p 211.00p 208.00p 211.00p 14990
06/06/2023 212.00p 212.00p 204.00p 211.00p 38965
05/06/2023 212.00p 212.00p 207.00p 212.00p 11771
02/06/2023 212.00p 212.00p 208.00p 212.00p 9563
01/06/2023 212.00p 212.00p 208.00p 212.00p 1353
31/05/2023 212.00p 212.00p 208.00p 212.00p 7985
30/05/2023 212.00p 212.00p 208.00p 212.00p 7340
26/05/2023 212.00p 212.00p 205.50p 212.00p 26183
25/05/2023 212.00p 212.00p 208.09p 212.00p 4780
24/05/2023 210.00p 212.00p 208.09p 212.00p 6489
23/05/2023 210.00p 211.85p 208.04p 210.00p 4841
22/05/2023 210.00p 212.00p 208.00p 210.00p 31540
19/05/2023 210.00p 211.90p 208.00p 210.00p 4896
18/05/2023 210.00p 211.90p 210.00p 210.00p 2629
17/05/2023 213.00p 213.00p 208.00p 210.00p 7856
16/05/2023 213.00p 213.00p 212.00p 213.00p 995
15/05/2023 213.00p 213.00p 212.00p 213.00p 21169
12/05/2023 213.00p 213.00p 211.60p 213.00p 21540
11/05/2023 214.00p 214.00p 211.58p 213.00p 40813
10/05/2023 214.00p 214.00p 212.00p 214.00p 2375
09/05/2023 217.00p 217.00p 209.50p 213.00p 37555
05/05/2023 217.00p 217.00p 213.25p 215.00p 78028
04/05/2023 217.00p 217.00p 212.00p 215.00p 4491
03/05/2023 217.00p 217.00p 214.00p 215.00p 3992
02/05/2023 217.00p 217.00p 214.00p 215.00p 2775
28/04/2023 217.00p 217.00p 214.00p 217.00p 2092
27/04/2023 217.00p 217.00p 214.00p 217.00p 3403
26/04/2023 217.00p 217.00p 212.00p 217.00p 8577
25/04/2023 221.00p 221.00p 212.00p 217.00p 26724
24/04/2023 221.00p 221.00p 214.00p 221.00p 7044
21/04/2023 223.00p 223.00p 214.00p 221.00p 12505
20/04/2023 223.00p 223.00p 214.00p 223.00p 7785
19/04/2023 223.00p 223.00p 213.00p 223.00p 23371
18/04/2023 223.00p 223.00p 213.00p 223.00p 34896
17/04/2023 223.00p 223.00p 214.00p 222.00p 16372
14/04/2023 223.00p 223.00p 213.50p 222.00p 10384
13/04/2023 223.00p 223.00p 214.16p 222.00p 19624
12/04/2023 223.00p 223.00p 215.44p 222.00p 4614
11/04/2023 223.00p 223.00p 214.00p 222.00p 20144
06/04/2023 223.00p 223.00p 214.18p 223.00p 1263
05/04/2023 224.00p 224.00p 212.00p 223.00p 9905
04/04/2023 224.00p 224.00p 214.00p 224.00p 5392
03/04/2023 224.00p 224.00p 214.00p 224.00p 5365
31/03/2023 224.00p 224.00p 214.00p 224.00p 15493
30/03/2023 224.00p 224.00p 214.00p 224.00p 8666
29/03/2023 224.00p 224.00p 214.00p 224.00p 9145
28/03/2023 224.00p 224.00p 214.00p 224.00p 7486
27/03/2023 224.00p 224.00p 214.20p 224.00p 9076
24/03/2023 226.00p 226.00p 214.00p 224.00p 16406
23/03/2023 226.00p 226.00p 216.50p 226.00p 3071
22/03/2023 226.00p 230.00p 216.00p 226.00p 6739
21/03/2023 226.00p 226.00p 216.10p 226.00p 2941
20/03/2023 229.00p 229.00p 220.31p 226.00p 2555
17/03/2023 230.00p 230.86p 220.00p 229.00p 20705
16/03/2023 230.00p 230.88p 220.00p 230.00p 7108
15/03/2023 230.00p 231.90p 222.60p 230.00p 23398
14/03/2023 232.00p 235.00p 220.02p 230.00p 39113
13/03/2023 234.50p 237.00p 230.00p 234.50p 18958
10/03/2023 238.00p 238.00p 231.25p 235.00p 10764
09/03/2023 238.00p 238.50p 236.75p 238.00p 21147
08/03/2023 237.50p 239.48p 235.00p 238.00p 45784
07/03/2023 234.00p 238.83p 231.76p 237.50p 65144
06/03/2023 234.00p 238.50p 229.50p 234.00p 25950
03/03/2023 234.00p 237.00p 228.20p 234.00p 50489
02/03/2023 235.00p 237.50p 228.00p 234.00p 39158
01/03/2023 227.50p 240.00p 227.50p 234.00p 72086
28/02/2023 224.50p 230.00p 224.50p 227.50p 48202

*Close Price adjusted for both dividends and splits