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
10/08/2021 255.00p 266.69p 255.00p 262.00p 35157
09/08/2021 255.00p 257.94p 252.75p 255.00p 21727
06/08/2021 254.00p 257.01p 251.00p 255.00p 23355
05/08/2021 254.00p 255.01p 250.73p 253.00p 17421
04/08/2021 254.00p 255.94p 250.66p 253.00p 19301
03/08/2021 254.00p 255.01p 250.73p 253.00p 7607
02/08/2021 251.00p 255.90p 248.88p 252.00p 11556
30/07/2021 251.00p 254.35p 246.92p 251.00p 14602
29/07/2021 251.00p 254.35p 246.50p 251.00p 25346
28/07/2021 251.00p 254.35p 246.00p 251.00p 5969
27/07/2021 251.00p 254.90p 246.92p 251.00p 15702
26/07/2021 251.00p 254.35p 246.92p 251.00p 15657
23/07/2021 251.00p 255.91p 246.00p 251.00p 75994
22/07/2021 250.00p 253.50p 245.08p 251.00p 8233
21/07/2021 249.00p 252.44p 243.25p 250.00p 4985
20/07/2021 249.00p 251.93p 243.25p 249.00p 6362
19/07/2021 249.00p 252.49p 243.25p 249.00p 15914
16/07/2021 249.00p 252.40p 243.15p 249.00p 2492
15/07/2021 249.00p 252.50p 243.00p 249.00p 7598
14/07/2021 249.00p 252.50p 243.00p 249.00p 546
13/07/2021 249.00p 251.74p 242.60p 249.00p 21721
12/07/2021 249.00p 251.80p 242.55p 249.00p 13910
09/07/2021 249.00p 249.00p 242.00p 249.00p 40126
08/07/2021 248.00p 248.00p 245.97p 248.00p 86335
07/07/2021 248.00p 248.00p 240.16p 248.00p 22723
06/07/2021 248.00p 248.00p 240.16p 248.00p 33937
05/07/2021 248.00p 248.00p 240.00p 248.00p 40823
02/07/2021 248.00p 254.24p 240.50p 248.00p 10349
01/07/2021 248.00p 248.00p 240.00p 248.00p 18969
30/06/2021 247.00p 248.00p 238.00p 248.00p 8145
29/06/2021 247.00p 247.00p 234.00p 247.00p 37462
28/06/2021 246.00p 247.00p 236.00p 247.00p 10979
25/06/2021 246.00p 246.00p 234.00p 246.00p 35400
24/06/2021 250.00p 250.00p 231.00p 246.00p 35087
23/06/2021 256.00p 256.00p 237.00p 250.00p 31403
22/06/2021 256.00p 256.00p 248.00p 254.00p 1963
21/06/2021 256.00p 256.00p 244.00p 254.00p 31721
18/06/2021 257.00p 257.00p 244.00p 257.00p 6658
17/06/2021 257.00p 257.00p 248.00p 257.00p 4128
16/06/2021 257.00p 257.00p 246.00p 257.00p 6512
15/06/2021 257.00p 257.00p 248.00p 257.00p 15205
14/06/2021 259.00p 259.00p 240.00p 257.00p 24702
11/06/2021 259.00p 259.00p 250.00p 259.00p 5386
10/06/2021 262.00p 262.00p 246.50p 259.00p 22210
09/06/2021 262.00p 262.00p 246.00p 261.00p 13236
08/06/2021 262.00p 262.00p 245.00p 261.00p 14050
07/06/2021 263.00p 263.00p 250.00p 261.00p 49216
04/06/2021 263.00p 263.00p 254.00p 262.00p 13759
03/06/2021 267.00p 267.00p 235.00p 262.00p 42637
02/06/2021 267.00p 267.00p 254.00p 258.00p 21643
01/06/2021 267.00p 267.00p 256.83p 267.00p 21661
31/05/2021 267.00p 267.00p 256.00p 267.00p 16559
28/05/2021 267.00p 267.00p 256.00p 267.00p 16559
27/05/2021 267.00p 267.00p 258.00p 267.00p 2653
26/05/2021 267.00p 267.00p 258.90p 267.00p 16408
25/05/2021 267.00p 267.00p 263.36p 267.00p 4142
24/05/2021 267.00p 267.00p 258.00p 267.00p 15261
21/05/2021 267.00p 267.00p 254.00p 267.00p 12082
20/05/2021 267.00p 267.00p 255.00p 267.00p 11529
19/05/2021 268.00p 268.00p 256.00p 267.00p 34451
18/05/2021 268.00p 268.00p 254.00p 268.00p 25094
17/05/2021 268.00p 268.00p 256.00p 268.00p 19577
14/05/2021 268.00p 268.00p 260.00p 268.00p 4831
13/05/2021 268.00p 268.00p 256.00p 268.00p 30783
12/05/2021 269.00p 270.70p 257.50p 268.00p 36917
11/05/2021 269.00p 271.37p 262.00p 269.00p 107763
10/05/2021 269.00p 271.62p 262.80p 267.00p 246384
07/05/2021 269.00p 270.90p 262.53p 267.00p 60568
06/05/2021 269.00p 269.50p 262.00p 267.00p 78089
05/05/2021 269.00p 271.49p 262.14p 269.00p 15787
04/05/2021 269.00p 271.49p 262.00p 269.00p 30892
03/05/2021 270.00p 270.00p 262.14p 269.00p 6770
30/04/2021 270.00p 270.00p 262.14p 269.00p 6770
29/04/2021 270.00p 270.00p 264.00p 270.00p 52831
28/04/2021 268.00p 274.20p 264.12p 270.00p 21095
27/04/2021 268.00p 268.00p 260.00p 268.00p 16794
26/04/2021 266.00p 273.60p 260.00p 268.00p 41575
23/04/2021 266.00p 272.00p 258.00p 266.00p 43650
22/04/2021 267.00p 267.00p 258.00p 266.00p 65679
21/04/2021 269.00p 270.00p 260.00p 267.00p 31772
20/04/2021 269.00p 271.01p 258.00p 269.00p 25677
19/04/2021 269.00p 271.44p 262.00p 269.00p 6461
16/04/2021 269.00p 272.00p 262.00p 269.00p 14612
15/04/2021 269.00p 275.27p 262.00p 269.00p 104308
14/04/2021 268.00p 275.55p 264.54p 269.00p 120884
13/04/2021 268.00p 275.57p 262.96p 268.00p 54110
12/04/2021 268.00p 276.00p 262.88p 268.00p 92267
09/04/2021 268.00p 275.84p 262.88p 268.00p 41263
08/04/2021 264.00p 271.84p 258.58p 265.00p 85232
07/04/2021 264.00p 271.84p 258.02p 264.00p 2824
06/04/2021 264.00p 271.76p 257.00p 264.00p 36310
05/04/2021 264.00p 271.74p 256.50p 264.00p 11796
02/04/2021 264.00p 271.74p 256.50p 264.00p 11796
01/04/2021 264.00p 271.74p 256.50p 264.00p 11796
31/03/2021 264.00p 271.82p 256.50p 264.00p 2617
30/03/2021 265.00p 272.00p 259.04p 264.00p 8351
29/03/2021 265.00p 270.00p 260.16p 264.00p 3879
26/03/2021 265.00p 269.76p 259.32p 264.00p 11138
25/03/2021 266.00p 267.48p 259.10p 263.00p 5750
24/03/2021 265.00p 268.00p 258.00p 263.00p 11909
23/03/2021 265.00p 266.90p 258.05p 263.00p 7148
22/03/2021 265.00p 265.00p 258.00p 261.00p 9315
19/03/2021 265.00p 265.00p 258.00p 261.00p 7299
18/03/2021 265.00p 265.00p 259.07p 264.00p 5791
17/03/2021 265.00p 265.00p 258.00p 264.00p 10481
16/03/2021 265.00p 265.00p 258.00p 264.00p 5309
15/03/2021 265.00p 265.00p 256.50p 264.00p 10699
12/03/2021 265.00p 265.00p 258.00p 264.00p 4400
11/03/2021 265.00p 265.00p 258.00p 265.00p 535
10/03/2021 265.00p 265.00p 258.00p 265.00p 4694
09/03/2021 265.00p 265.00p 258.00p 265.00p 8783
08/03/2021 265.00p 265.00p 256.00p 265.00p 8904
05/03/2021 265.00p 265.00p 256.00p 265.00p 10806
04/03/2021 265.00p 265.00p 258.00p 265.00p 5834
03/03/2021 265.00p 265.00p 258.00p 265.00p 10966
02/03/2021 265.00p 265.00p 258.00p 265.00p 14358
01/03/2021 264.00p 272.00p 258.00p 266.00p 7676
26/02/2021 264.00p 264.00p 258.00p 264.00p 20893
25/02/2021 269.00p 269.00p 260.59p 267.00p 4770
24/02/2021 269.00p 269.00p 258.00p 269.00p 8123
23/02/2021 270.00p 270.00p 258.00p 269.00p 10148
22/02/2021 277.00p 277.00p 262.00p 270.00p 24632
19/02/2021 277.00p 277.00p 270.00p 277.00p 7679
18/02/2021 278.00p 284.00p 270.00p 277.00p 13100
17/02/2021 278.00p 278.00p 271.81p 278.00p 14531
16/02/2021 278.00p 278.00p 272.00p 278.00p 21970
15/02/2021 274.00p 278.00p 270.00p 278.00p 27459
12/02/2021 278.00p 278.00p 268.00p 274.00p 11468
11/02/2021 280.00p 280.00p 270.00p 278.00p 11097
10/02/2021 282.00p 282.00p 274.00p 280.00p 8519
09/02/2021 284.00p 284.00p 278.00p 282.00p 11581
08/02/2021 286.00p 286.00p 276.00p 284.00p 22435
05/02/2021 286.00p 286.00p 280.00p 286.00p 14652
04/02/2021 286.00p 286.00p 280.00p 286.00p 9401
03/02/2021 288.00p 288.00p 280.00p 286.00p 10734
02/02/2021 288.00p 288.00p 282.00p 288.00p 10385
01/02/2021 288.00p 288.05p 282.00p 288.00p 16880
29/01/2021 288.00p 288.35p 280.00p 288.00p 9918
28/01/2021 289.00p 289.64p 282.00p 288.00p 9810
27/01/2021 292.00p 293.00p 288.00p 292.00p 10462
26/01/2021 292.00p 293.03p 288.00p 292.00p 14528
25/01/2021 290.00p 293.36p 284.00p 292.00p 22763
22/01/2021 292.00p 292.00p 284.00p 290.00p 3001
21/01/2021 292.00p 292.00p 286.00p 292.00p 16677
20/01/2021 292.00p 292.00p 280.00p 292.00p 6389
19/01/2021 292.00p 292.00p 286.00p 292.00p 13107
18/01/2021 294.00p 294.00p 286.00p 292.00p 8039
15/01/2021 294.00p 299.37p 294.00p 294.00p 15033
14/01/2021 294.00p 295.79p 288.00p 294.00p 16810
13/01/2021 294.00p 297.29p 294.00p 294.00p 6644
12/01/2021 295.00p 298.50p 288.00p 294.00p 27313
11/01/2021 291.00p 298.83p 291.00p 295.00p 40572
08/01/2021 282.00p 294.89p 278.00p 291.00p 31411
07/01/2021 277.00p 284.19p 277.00p 281.00p 11001
06/01/2021 276.00p 279.00p 273.36p 276.00p 18821
05/01/2021 276.00p 280.00p 273.36p 276.00p 17500
04/01/2021 273.00p 280.00p 273.00p 276.00p 46288
01/01/2021 273.00p 276.00p 272.00p 272.00p 4068
31/12/2020 273.00p 276.00p 272.00p 272.00p 4068
30/12/2020 270.00p 280.00p 270.00p 271.00p 6707
29/12/2020 254.00p 280.00p 254.00p 270.00p 16703
28/12/2020 253.00p 256.00p 252.00p 252.00p 4427
25/12/2020 253.00p 256.00p 252.00p 252.00p 4427
24/12/2020 253.00p 256.00p 252.00p 252.00p 4427
23/12/2020 249.00p 256.00p 248.00p 252.00p 17409
22/12/2020 247.00p 252.00p 247.00p 248.00p 13371
21/12/2020 247.00p 252.00p 244.00p 247.00p 11902
18/12/2020 247.00p 252.00p 247.00p 248.00p 6291
17/12/2020 247.00p 252.00p 244.00p 247.00p 9942
16/12/2020 247.00p 252.00p 243.32p 247.00p 9921
15/12/2020 247.00p 250.50p 243.30p 247.00p 4277
14/12/2020 247.00p 251.00p 247.00p 247.00p 2710
11/12/2020 247.00p 251.00p 242.53p 247.00p 4722
10/12/2020 247.00p 251.79p 247.00p 247.00p 5669
09/12/2020 247.00p 251.80p 242.61p 247.00p 3318
08/12/2020 249.00p 250.27p 242.61p 247.00p 4382
07/12/2020 247.00p 250.27p 242.55p 248.00p 8559
04/12/2020 247.00p 249.85p 242.53p 247.00p 15106
03/12/2020 247.00p 251.80p 247.00p 247.00p 9483
02/12/2020 244.00p 249.90p 242.53p 247.00p 6955
01/12/2020 244.00p 247.84p 244.00p 244.00p 5315
30/11/2020 242.00p 245.20p 239.00p 244.00p 9188
27/11/2020 242.00p 243.20p 238.43p 242.00p 2643
26/11/2020 242.00p 246.00p 238.43p 242.00p 1745
25/11/2020 242.00p 243.24p 238.42p 242.00p 8542
24/11/2020 242.00p 243.24p 238.40p 242.00p 11320
23/11/2020 241.00p 243.29p 236.61p 241.00p 10733
20/11/2020 241.00p 243.50p 236.50p 241.00p 10643
19/11/2020 241.00p 245.00p 236.50p 241.00p 17120
18/11/2020 239.00p 245.90p 239.00p 241.00p 10776
17/11/2020 237.00p 248.00p 237.00p 239.00p 11140
16/11/2020 228.00p 245.00p 228.00p 237.00p 15486
13/11/2020 223.00p 234.00p 223.00p 227.00p 12927
12/11/2020 220.00p 230.00p 220.00p 223.00p 3810
10/11/2020 220.00p 223.20p 220.00p 220.00p 4042
09/11/2020 220.00p 224.00p 220.00p 220.00p 6658
06/11/2020 221.00p 224.00p 218.64p 220.00p 6818
05/11/2020 219.00p 225.75p 219.00p 220.00p 4129
04/11/2020 215.00p 222.00p 215.00p 218.00p 10402
03/11/2020 213.00p 218.00p 213.00p 215.00p 500

*Close Price adjusted for both dividends and splits