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
27/02/2023 222.50p 224.79p 222.10p 224.50p 34851
24/02/2023 222.50p 222.78p 222.01p 222.50p 2863
23/02/2023 222.50p 222.76p 222.01p 222.50p 15566
22/02/2023 222.50p 223.00p 222.00p 222.50p 25798
21/02/2023 222.50p 228.00p 222.00p 228.00p 6343
20/02/2023 221.50p 222.54p 220.00p 222.50p 29540
17/02/2023 221.50p 221.71p 220.03p 221.50p 52291
16/02/2023 221.50p 221.71p 220.00p 221.50p 7295
15/02/2023 220.50p 221.50p 220.00p 221.50p 11794
14/02/2023 220.50p 220.64p 220.00p 220.50p 11479
13/02/2023 220.50p 220.50p 220.00p 220.50p 15232
10/02/2023 220.50p 220.68p 220.00p 220.50p 17729
09/02/2023 219.50p 220.50p 219.50p 220.50p 1402
08/02/2023 218.00p 219.50p 217.00p 219.50p 20698
07/02/2023 218.50p 218.50p 217.00p 218.00p 6201
06/02/2023 217.50p 218.50p 216.00p 218.00p 23849
03/02/2023 212.50p 217.50p 210.00p 217.50p 31536
02/02/2023 212.50p 212.50p 210.00p 212.50p 23013
01/02/2023 212.50p 212.50p 210.00p 212.50p 18955
31/01/2023 212.50p 212.50p 210.03p 212.50p 3902
30/01/2023 212.50p 212.50p 210.00p 212.50p 42567
27/01/2023 207.00p 210.00p 204.00p 210.00p 12346
26/01/2023 205.00p 207.00p 200.00p 207.00p 4250
25/01/2023 205.00p 205.00p 200.00p 205.00p 12032
24/01/2023 205.00p 205.00p 198.10p 205.00p 16254
23/01/2023 205.00p 205.00p 200.00p 205.00p 7189
20/01/2023 205.00p 205.60p 200.00p 205.00p 23117
19/01/2023 205.00p 205.80p 200.05p 205.00p 4868
18/01/2023 205.00p 206.23p 200.25p 205.00p 19106
17/01/2023 205.00p 206.35p 201.65p 205.00p 25787
16/01/2023 205.00p 206.40p 201.50p 205.00p 32348
13/01/2023 205.50p 206.76p 202.00p 205.00p 18045
12/01/2023 204.00p 205.68p 200.00p 205.50p 7428
11/01/2023 203.00p 204.00p 198.10p 204.00p 14654
10/01/2023 203.00p 203.00p 201.70p 203.00p 739
09/01/2023 203.00p 206.85p 196.50p 203.00p 7481
06/01/2023 203.00p 203.00p 201.74p 203.00p 12803
05/01/2023 203.00p 203.00p 196.50p 203.00p 9630
04/01/2023 200.00p 203.00p 198.89p 203.00p 9612
03/01/2023 200.00p 200.00p 195.10p 200.00p 18621
30/12/2022 200.00p 200.00p 195.00p 200.00p 2104
29/12/2022 200.00p 200.00p 195.00p 200.00p 1026
28/12/2022 200.50p 200.50p 199.59p 200.50p 7154
23/12/2022 200.50p 200.50p 199.59p 200.50p 991
22/12/2022 200.50p 200.50p 196.00p 200.50p 7495
21/12/2022 202.50p 202.50p 196.00p 200.50p 8341
20/12/2022 206.00p 206.00p 200.10p 202.50p 1120
19/12/2022 204.00p 204.00p 200.00p 202.50p 1212
16/12/2022 206.00p 206.00p 200.00p 204.00p 4972
15/12/2022 206.00p 206.00p 200.24p 206.00p 2890
14/12/2022 206.00p 206.00p 196.00p 206.00p 66267
13/12/2022 206.00p 206.00p 200.00p 206.00p 3959
12/12/2022 206.00p 206.00p 199.00p 206.00p 4974
09/12/2022 207.00p 207.00p 200.00p 206.00p 3813
08/12/2022 208.50p 208.50p 202.00p 207.00p 500
07/12/2022 207.00p 207.00p 202.00p 207.00p 845
06/12/2022 208.00p 208.00p 204.00p 207.00p 5690
05/12/2022 209.00p 209.00p 202.00p 209.00p 4551
02/12/2022 209.00p 209.00p 206.74p 209.00p 483
01/12/2022 209.00p 209.00p 204.00p 209.00p 3029
30/11/2022 209.00p 209.00p 204.00p 209.00p 18635
29/11/2022 213.00p 213.00p 203.00p 209.00p 27242
28/11/2022 218.50p 219.25p 210.00p 217.00p 61921
25/11/2022 218.50p 219.25p 217.06p 218.50p 2270
24/11/2022 218.50p 219.28p 217.00p 218.50p 14302
23/11/2022 218.50p 218.50p 216.50p 218.50p 2972
22/11/2022 218.00p 219.54p 217.45p 218.50p 19004
21/11/2022 214.00p 215.56p 209.68p 214.00p 28963
18/11/2022 204.00p 215.89p 202.85p 212.00p 107516
17/11/2022 205.50p 207.60p 198.11p 204.00p 16074
16/11/2022 199.00p 199.70p 198.45p 199.00p 20011
15/11/2022 199.00p 199.90p 198.50p 199.00p 10715
14/11/2022 199.00p 202.00p 198.10p 199.00p 40400
11/11/2022 191.25p 200.00p 191.05p 199.00p 28226
10/11/2022 189.00p 190.50p 186.12p 190.50p 9369
09/11/2022 188.50p 189.00p 185.00p 189.00p 8691
08/11/2022 188.00p 188.50p 184.16p 188.50p 270
07/11/2022 188.00p 188.00p 182.00p 188.00p 15457
04/11/2022 188.00p 188.00p 182.00p 188.00p 10505
03/11/2022 188.00p 188.00p 184.00p 188.00p 24433
02/11/2022 188.00p 188.00p 181.50p 184.50p 25886
01/11/2022 190.00p 190.00p 188.00p 188.00p 9732
31/10/2022 190.00p 191.40p 182.00p 190.00p 27886
28/10/2022 190.00p 190.00p 188.00p 190.00p 10186
27/10/2022 186.00p 190.00p 185.00p 190.00p 15157
26/10/2022 181.00p 186.00p 180.00p 186.00p 43967
25/10/2022 181.50p 182.00p 179.00p 181.00p 22253
24/10/2022 181.50p 182.25p 180.38p 181.50p 7867
21/10/2022 184.50p 184.50p 180.00p 181.50p 6761
20/10/2022 189.50p 189.50p 182.00p 183.00p 34382
19/10/2022 190.00p 190.00p 184.00p 189.50p 27528
18/10/2022 190.00p 190.00p 189.00p 190.00p 9210
17/10/2022 190.00p 190.00p 189.32p 190.00p 6225
14/10/2022 187.00p 190.00p 186.00p 190.00p 8514
13/10/2022 187.00p 187.00p 186.00p 187.00p 16725
12/10/2022 186.50p 187.00p 185.00p 187.00p 10481
11/10/2022 184.00p 186.00p 182.14p 186.00p 25024
10/10/2022 186.00p 186.00p 182.00p 183.00p 17336
07/10/2022 189.50p 189.50p 186.50p 186.50p 2836
06/10/2022 190.25p 190.25p 186.10p 189.00p 23058
05/10/2022 190.50p 190.50p 186.00p 190.25p 7333
04/10/2022 192.50p 192.50p 186.00p 190.50p 7585
03/10/2022 192.50p 193.00p 190.00p 192.50p 7629
30/09/2022 194.50p 194.50p 183.00p 192.50p 27107
29/09/2022 196.00p 196.00p 194.04p 194.50p 26421
28/09/2022 199.00p 199.00p 194.00p 195.00p 19401
27/09/2022 201.50p 201.50p 197.00p 200.00p 68
26/09/2022 202.50p 204.15p 196.00p 201.50p 19222
23/09/2022 208.50p 208.50p 198.00p 202.50p 13443
22/09/2022 211.50p 211.50p 201.00p 208.50p 67939
21/09/2022 213.00p 213.00p 206.00p 212.00p 45139
20/09/2022 216.00p 216.00p 208.80p 214.50p 5002
19/09/2022 216.00p 216.00p 208.16p 216.00p 15672
16/09/2022 216.00p 216.00p 208.16p 216.00p 15672
15/09/2022 216.00p 216.00p 211.52p 216.00p 3201
14/09/2022 218.50p 218.50p 211.52p 216.00p 907
13/09/2022 219.50p 219.50p 214.33p 218.50p 31896
12/09/2022 219.50p 220.02p 213.00p 219.50p 39116
09/09/2022 219.50p 220.38p 215.00p 219.50p 50653
08/09/2022 219.50p 220.40p 214.90p 219.50p 6407
07/09/2022 219.50p 220.60p 214.56p 219.50p 7057
06/09/2022 219.50p 221.00p 219.50p 219.50p 426
05/09/2022 219.50p 222.00p 214.43p 219.50p 16083
02/09/2022 219.50p 222.00p 214.43p 219.50p 5242
01/09/2022 221.50p 230.00p 218.48p 219.50p 50171
31/08/2022 221.50p 221.50p 221.50p 221.50p 0
30/08/2022 221.50p 226.60p 221.50p 221.50p 49877
29/08/2022 221.50p 227.45p 221.50p 221.50p 3286
26/08/2022 221.50p 227.45p 221.50p 221.50p 3286
25/08/2022 221.50p 221.84p 215.00p 221.50p 28339
24/08/2022 221.50p 226.43p 218.95p 221.50p 10502
23/08/2022 221.50p 228.70p 218.70p 221.50p 8487
22/08/2022 221.50p 229.14p 218.50p 221.50p 33619
19/08/2022 221.50p 229.14p 218.60p 221.50p 11020
18/08/2022 221.50p 228.81p 218.60p 221.50p 4114
17/08/2022 221.50p 229.15p 218.60p 221.50p 5802
16/08/2022 220.50p 230.00p 217.80p 221.50p 35005
15/08/2022 206.00p 230.00p 206.00p 220.50p 37825
12/08/2022 205.00p 210.00p 205.00p 206.00p 27210
11/08/2022 205.00p 207.74p 203.53p 205.00p 7629
10/08/2022 205.00p 207.90p 200.50p 207.00p 23164
09/08/2022 204.50p 207.94p 203.81p 205.00p 8473
08/08/2022 204.00p 206.50p 202.32p 204.50p 4961
05/08/2022 203.00p 206.50p 200.90p 204.00p 12600
04/08/2022 203.00p 206.75p 198.50p 203.00p 2972
03/08/2022 203.00p 204.50p 198.50p 203.00p 7923
02/08/2022 203.00p 204.50p 200.90p 203.00p 22582
01/08/2022 196.50p 205.40p 193.10p 202.50p 49478
29/07/2022 195.00p 199.00p 190.00p 196.50p 45378
28/07/2022 193.00p 197.00p 180.00p 195.00p 58197
27/07/2022 193.00p 193.00p 184.00p 193.00p 95727
26/07/2022 193.00p 193.00p 187.50p 193.00p 25266
25/07/2022 193.00p 193.00p 186.00p 193.00p 48663
22/07/2022 193.00p 193.00p 184.00p 193.00p 17423
21/07/2022 193.00p 194.00p 184.00p 193.00p 51753
20/07/2022 193.00p 193.00p 184.00p 192.00p 28404
19/07/2022 192.00p 193.00p 184.00p 193.00p 30120
18/07/2022 192.00p 192.00p 182.00p 192.00p 28416
15/07/2022 193.00p 193.00p 186.00p 193.00p 5353
14/07/2022 199.00p 199.00p 186.00p 193.00p 12160
13/07/2022 199.00p 199.00p 192.00p 199.00p 5532
12/07/2022 199.00p 199.00p 192.00p 199.00p 9056
11/07/2022 199.00p 199.00p 192.00p 199.00p 6559
08/07/2022 199.00p 199.00p 192.00p 199.00p 1542
07/07/2022 199.00p 199.00p 192.00p 199.00p 1350
06/07/2022 199.00p 199.00p 192.00p 199.00p 2252
05/07/2022 199.00p 199.00p 194.52p 199.00p 311
04/07/2022 199.00p 199.00p 194.52p 199.00p 2161
01/07/2022 199.00p 199.00p 189.00p 199.00p 9544
30/06/2022 200.00p 200.00p 185.00p 199.00p 36004
29/06/2022 200.00p 200.00p 193.00p 200.00p 4959
28/06/2022 200.00p 200.00p 190.00p 200.00p 17724
27/06/2022 200.00p 200.00p 192.50p 200.00p 21726
24/06/2022 202.00p 202.00p 190.00p 199.00p 19573
23/06/2022 201.00p 201.00p 194.00p 199.00p 24301
22/06/2022 208.00p 208.00p 195.00p 201.00p 16213
21/06/2022 208.00p 208.00p 195.00p 208.00p 9651
20/06/2022 208.00p 208.00p 190.00p 208.00p 7496
17/06/2022 208.00p 208.00p 194.50p 208.00p 25050
16/06/2022 208.00p 208.00p 198.00p 208.00p 15762
15/06/2022 208.00p 208.00p 198.00p 208.00p 11789
14/06/2022 208.00p 208.00p 198.00p 208.00p 2308
13/06/2022 208.00p 208.00p 196.00p 208.00p 5912
10/06/2022 208.00p 208.00p 196.00p 204.00p 10880
09/06/2022 208.00p 208.00p 198.00p 204.00p 4796
08/06/2022 208.00p 208.00p 198.00p 204.00p 22487
07/06/2022 210.00p 210.00p 197.00p 200.00p 13648
06/06/2022 210.00p 210.00p 200.00p 202.50p 16730
03/06/2022 210.00p 210.00p 197.00p 205.00p 8891
02/06/2022 210.00p 210.00p 197.00p 205.00p 8891
01/06/2022 210.00p 210.00p 197.00p 205.00p 8891
31/05/2022 210.00p 210.00p 200.10p 210.00p 499
30/05/2022 210.00p 210.00p 200.00p 210.00p 7892
27/05/2022 209.00p 210.00p 198.00p 210.00p 18532
26/05/2022 210.00p 210.00p 198.00p 209.00p 7689
25/05/2022 210.00p 210.00p 200.00p 210.00p 3105
24/05/2022 210.00p 210.00p 198.00p 210.00p 6887
23/05/2022 210.00p 210.00p 198.00p 210.00p 37243
20/05/2022 210.00p 210.00p 200.00p 210.00p 2177
19/05/2022 210.00p 210.00p 200.00p 210.00p 2783

*Close Price adjusted for both dividends and splits