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
18/05/2022 210.00p 210.00p 198.50p 210.00p 9155
17/05/2022 210.00p 210.00p 200.00p 210.00p 5227
16/05/2022 210.00p 210.00p 196.00p 210.00p 33964
13/05/2022 210.00p 210.00p 198.00p 210.00p 5924
12/05/2022 210.00p 210.00p 198.00p 210.00p 20723
11/05/2022 213.00p 213.00p 198.00p 210.00p 10003
10/05/2022 213.00p 213.00p 192.00p 213.00p 29433
09/05/2022 213.00p 213.00p 200.26p 213.00p 2480
06/05/2022 213.00p 213.00p 200.00p 213.00p 550
05/05/2022 213.00p 213.00p 208.29p 213.00p 1169
04/05/2022 213.00p 213.00p 208.42p 213.00p 3748
03/05/2022 215.00p 215.00p 198.00p 200.00p 22513
02/05/2022 215.00p 215.00p 200.00p 215.00p 11148
29/04/2022 215.00p 215.00p 200.00p 215.00p 11148
28/04/2022 215.00p 215.00p 204.22p 215.00p 9689
27/04/2022 215.00p 215.00p 212.75p 215.00p 5601
26/04/2022 214.00p 215.00p 204.00p 215.00p 18006
25/04/2022 214.00p 215.00p 205.00p 215.00p 9596
22/04/2022 218.00p 218.00p 210.00p 218.00p 4916
21/04/2022 218.00p 218.00p 206.00p 218.00p 22003
20/04/2022 218.00p 218.00p 210.82p 218.00p 27386
19/04/2022 221.00p 221.00p 210.00p 218.00p 12366
18/04/2022 221.00p 221.00p 216.00p 221.00p 11233
15/04/2022 221.00p 221.00p 216.00p 221.00p 11233
14/04/2022 221.00p 221.00p 216.00p 221.00p 11233
13/04/2022 221.00p 221.00p 216.10p 221.00p 9455
12/04/2022 213.00p 226.00p 213.00p 221.00p 5956
11/04/2022 221.00p 221.00p 216.10p 221.00p 31470
08/04/2022 221.00p 226.00p 215.00p 221.00p 20899
07/04/2022 220.00p 223.24p 214.61p 221.00p 60545
06/04/2022 219.00p 220.00p 212.70p 220.00p 28695
05/04/2022 218.00p 219.00p 210.80p 219.00p 25493
04/04/2022 218.00p 218.00p 210.00p 218.00p 35975
01/04/2022 217.00p 218.00p 208.00p 218.00p 38405
31/03/2022 218.00p 218.00p 205.00p 210.00p 116429
30/03/2022 218.00p 218.00p 210.48p 218.00p 56231
29/03/2022 217.00p 218.00p 208.54p 218.00p 66191
28/03/2022 217.00p 217.00p 204.00p 217.00p 15211
25/03/2022 217.00p 217.00p 208.00p 217.00p 8412
24/03/2022 217.00p 218.80p 208.00p 217.00p 19879
23/03/2022 217.00p 218.80p 208.00p 217.00p 28203
22/03/2022 217.00p 218.80p 203.00p 217.00p 100785
21/03/2022 217.00p 217.00p 208.00p 217.00p 21064
18/03/2022 217.00p 226.00p 204.00p 217.00p 78833
17/03/2022 215.00p 215.00p 204.00p 215.00p 26091
16/03/2022 215.00p 215.00p 200.00p 215.00p 25108
15/03/2022 215.00p 215.00p 204.00p 215.00p 10696
14/03/2022 215.00p 215.00p 201.00p 215.00p 17392
11/03/2022 215.00p 215.00p 204.00p 215.00p 7630
10/03/2022 216.00p 216.00p 200.00p 215.00p 112832
09/03/2022 217.00p 217.00p 204.00p 216.00p 17747
08/03/2022 217.00p 217.00p 208.00p 217.00p 7335
07/03/2022 218.00p 218.00p 200.00p 217.00p 13914
04/03/2022 219.00p 222.00p 198.80p 219.00p 11650
03/03/2022 215.00p 224.32p 210.00p 219.00p 32786
02/03/2022 205.00p 222.00p 204.00p 215.00p 23864
01/03/2022 203.00p 210.00p 198.80p 205.00p 26363
28/02/2022 200.00p 208.20p 195.60p 203.00p 67489
25/02/2022 198.00p 208.30p 197.08p 199.00p 18928
24/02/2022 210.00p 210.00p 187.00p 197.00p 17278
23/02/2022 214.00p 214.00p 204.00p 212.00p 13754
22/02/2022 219.00p 219.00p 206.00p 214.00p 20665
21/02/2022 220.00p 220.00p 202.00p 219.00p 23867
18/02/2022 220.00p 220.00p 212.00p 220.00p 7365
17/02/2022 220.00p 220.00p 212.00p 220.00p 16509
16/02/2022 220.00p 220.00p 212.00p 220.00p 18812
15/02/2022 219.00p 220.00p 212.00p 220.00p 19051
14/02/2022 221.00p 221.00p 210.00p 219.00p 4056
11/02/2022 221.00p 221.14p 211.00p 221.00p 23604
10/02/2022 224.00p 224.00p 213.00p 221.00p 46015
09/02/2022 225.00p 225.00p 214.00p 224.00p 48506
08/02/2022 231.00p 231.00p 221.00p 225.00p 9917
07/02/2022 233.00p 233.00p 222.00p 231.00p 72440
04/02/2022 241.00p 241.00p 222.00p 233.00p 26674
03/02/2022 241.00p 241.00p 232.00p 241.00p 15326
02/02/2022 242.00p 242.00p 234.00p 241.00p 20332
01/02/2022 242.00p 248.00p 236.00p 248.00p 4372
31/01/2022 242.00p 242.00p 234.00p 242.00p 4890
28/01/2022 242.00p 242.00p 235.00p 242.00p 9092
27/01/2022 243.00p 243.50p 236.00p 242.00p 6934
26/01/2022 246.00p 246.00p 238.00p 243.00p 9625
25/01/2022 246.00p 246.00p 244.00p 246.00p 10436
24/01/2022 252.00p 252.00p 244.00p 246.00p 22936
21/01/2022 252.00p 252.00p 244.00p 250.00p 7212
20/01/2022 254.00p 254.00p 240.00p 252.00p 22016
19/01/2022 262.00p 262.00p 244.00p 254.00p 40971
18/01/2022 262.00p 262.00p 252.00p 262.00p 32270
17/01/2022 262.00p 262.00p 254.00p 262.00p 29619
14/01/2022 262.00p 262.00p 254.32p 262.00p 485
13/01/2022 262.00p 262.00p 254.00p 262.00p 25605
12/01/2022 262.00p 262.00p 250.00p 262.00p 12793
10/01/2022 263.00p 263.00p 256.28p 263.00p 8445
07/01/2022 264.00p 264.00p 258.24p 263.00p 8845
06/01/2022 265.00p 265.00p 256.00p 264.00p 23024
05/01/2022 271.00p 271.00p 262.50p 266.00p 9310
04/01/2022 272.00p 272.00p 258.93p 271.00p 40699
03/01/2022 272.00p 272.00p 263.00p 272.00p 5076
31/12/2021 272.00p 272.00p 263.00p 272.00p 5076
30/12/2021 272.00p 272.00p 264.00p 272.00p 19263
29/12/2021 272.00p 272.00p 264.00p 272.00p 23810
28/12/2021 272.00p 272.00p 264.00p 272.00p 27344
27/12/2021 272.00p 272.00p 264.00p 272.00p 27344
24/12/2021 272.00p 272.00p 264.00p 272.00p 27344
23/12/2021 272.00p 272.00p 264.00p 272.00p 11541
22/12/2021 272.00p 272.00p 267.66p 272.00p 3952
21/12/2021 272.00p 272.00p 264.00p 272.00p 12190
20/12/2021 272.00p 272.00p 264.00p 272.00p 4870
17/12/2021 273.00p 273.00p 264.00p 272.00p 19239
16/12/2021 274.00p 274.00p 266.00p 273.00p 14255
15/12/2021 275.00p 275.00p 265.00p 274.00p 32420
14/12/2021 281.00p 281.00p 270.00p 275.00p 13520
13/12/2021 282.00p 282.00p 272.00p 281.00p 14967
10/12/2021 282.00p 283.23p 270.00p 282.00p 11462
09/12/2021 282.00p 282.00p 274.00p 282.00p 8136
08/12/2021 282.00p 282.00p 274.00p 282.00p 12827
07/12/2021 282.00p 282.00p 278.69p 282.00p 13099
06/12/2021 282.00p 282.00p 274.00p 282.00p 11728
03/12/2021 282.00p 282.00p 274.00p 282.00p 63071
02/12/2021 282.00p 282.99p 274.00p 282.00p 15814
01/12/2021 282.00p 283.87p 274.00p 282.00p 11433
30/11/2021 282.00p 284.74p 274.00p 282.00p 14000
29/11/2021 282.00p 285.20p 276.00p 282.00p 20742
26/11/2021 284.00p 284.00p 276.00p 282.00p 12896
25/11/2021 286.00p 286.40p 282.00p 284.00p 20821
24/11/2021 289.00p 289.00p 284.00p 287.00p 13445
23/11/2021 289.00p 289.00p 286.39p 289.00p 18093
22/11/2021 293.00p 293.00p 286.00p 291.00p 24216
19/11/2021 293.00p 293.00p 286.00p 293.00p 16918
18/11/2021 295.00p 295.00p 286.00p 293.00p 7631
17/11/2021 295.00p 295.00p 286.00p 286.00p 29058
16/11/2021 295.00p 298.00p 284.00p 293.00p 20502
15/11/2021 295.00p 295.00p 283.00p 293.00p 37561
12/11/2021 295.00p 298.00p 287.13p 298.00p 10364
11/11/2021 295.00p 295.00p 287.10p 293.00p 25849
10/11/2021 295.00p 297.50p 286.14p 293.00p 29355
09/11/2021 295.00p 300.00p 287.54p 293.00p 71221
08/11/2021 282.00p 299.00p 281.04p 293.00p 68908
05/11/2021 276.00p 290.00p 275.00p 282.00p 15157
04/11/2021 270.00p 282.00p 268.00p 276.00p 33723
03/11/2021 267.00p 270.00p 264.08p 270.00p 31518
02/11/2021 267.00p 269.92p 264.00p 266.00p 6572
01/11/2021 264.00p 270.00p 264.00p 266.00p 28123
29/10/2021 264.00p 264.85p 260.08p 264.00p 6026
28/10/2021 264.00p 264.95p 264.00p 264.00p 9018
27/10/2021 263.00p 265.50p 260.10p 264.00p 24486
26/10/2021 256.00p 267.00p 252.88p 263.00p 33944
25/10/2021 255.00p 258.00p 254.10p 256.00p 3338
22/10/2021 252.00p 262.00p 247.00p 255.00p 22261
21/10/2021 250.00p 254.00p 244.00p 252.00p 81858
20/10/2021 252.00p 252.00p 240.00p 250.00p 81918
19/10/2021 253.00p 253.00p 250.00p 252.00p 17236
18/10/2021 253.00p 253.00p 245.00p 253.00p 16686
15/10/2021 253.00p 253.00p 250.00p 253.00p 16815
14/10/2021 253.00p 253.00p 250.00p 253.00p 6279
13/10/2021 253.00p 253.00p 250.00p 253.00p 5474
12/10/2021 254.00p 254.00p 250.00p 253.00p 9929
11/10/2021 255.00p 255.00p 250.00p 254.00p 32604
08/10/2021 255.00p 255.40p 252.00p 255.00p 5537
07/10/2021 254.00p 255.60p 252.00p 255.00p 22643
06/10/2021 254.00p 255.00p 250.00p 255.00p 1687
05/10/2021 256.00p 256.75p 250.00p 256.00p 84517
04/10/2021 257.00p 257.00p 254.00p 256.00p 4949
01/10/2021 257.00p 257.00p 254.00p 257.00p 5404
30/09/2021 261.00p 261.00p 254.00p 257.00p 19752
29/09/2021 261.00p 261.00p 254.00p 260.00p 11286
28/09/2021 261.00p 261.00p 254.00p 260.00p 9596
27/09/2021 262.00p 262.00p 252.00p 260.00p 32635
24/09/2021 263.00p 263.00p 254.00p 261.00p 36864
23/09/2021 263.00p 263.00p 258.00p 263.00p 6661
22/09/2021 263.00p 263.00p 258.00p 263.00p 6065
21/09/2021 264.00p 264.00p 256.00p 263.00p 19495
20/09/2021 264.00p 264.00p 260.00p 264.00p 6503
17/09/2021 264.00p 264.00p 260.00p 264.00p 6278
16/09/2021 264.00p 264.00p 260.00p 264.00p 31290
15/09/2021 265.00p 265.00p 255.00p 265.00p 11816
14/09/2021 265.00p 268.00p 258.00p 265.00p 19151
13/09/2021 265.00p 268.99p 260.00p 265.00p 19708
10/09/2021 264.00p 269.40p 258.50p 268.00p 16512
09/09/2021 264.00p 269.75p 259.80p 264.00p 29937
08/09/2021 264.00p 269.87p 259.86p 264.00p 12802
07/09/2021 263.00p 270.00p 258.50p 264.00p 28957
06/09/2021 259.00p 270.00p 255.00p 263.00p 25404
03/09/2021 259.00p 263.90p 254.20p 259.00p 9102
02/09/2021 257.00p 259.70p 250.00p 258.00p 90098
01/09/2021 257.00p 258.00p 252.00p 258.00p 22922
31/08/2021 257.00p 261.00p 246.00p 258.00p 28990
30/08/2021 257.00p 261.00p 257.00p 261.00p 5421
27/08/2021 257.00p 261.00p 257.00p 261.00p 5421
26/08/2021 257.00p 261.00p 257.00p 261.00p 15007
25/08/2021 258.00p 261.90p 256.00p 261.00p 10412
24/08/2021 258.00p 262.00p 258.00p 262.00p 5450
23/08/2021 258.00p 263.00p 258.00p 262.00p 15403
20/08/2021 263.00p 266.00p 255.00p 262.00p 33431
19/08/2021 268.00p 268.00p 259.00p 263.00p 12407
18/08/2021 265.00p 265.84p 260.10p 265.00p 24896
17/08/2021 265.00p 266.00p 260.10p 265.00p 22398
16/08/2021 265.00p 268.00p 260.00p 265.00p 49037
13/08/2021 265.00p 266.00p 260.10p 263.00p 26558
12/08/2021 265.00p 265.80p 262.00p 263.00p 13662
11/08/2021 264.00p 266.00p 260.00p 263.00p 32422

*Close Price adjusted for both dividends and splits