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
02/11/2020 213.00p 220.00p 211.00p 213.00p 9464
30/10/2020 215.00p 220.00p 209.11p 213.00p 10255
29/10/2020 217.00p 221.90p 217.00p 217.00p 1093
28/10/2020 219.00p 222.00p 213.10p 217.00p 4755
27/10/2020 219.00p 224.00p 217.20p 219.00p 2290
26/10/2020 219.00p 226.00p 217.01p 219.00p 3991
23/10/2020 219.00p 224.00p 216.91p 219.00p 5155
22/10/2020 219.00p 224.00p 216.16p 219.00p 10573
21/10/2020 218.00p 224.00p 216.00p 219.00p 4957
20/10/2020 211.00p 224.00p 211.00p 218.00p 11655
19/10/2020 209.00p 216.00p 208.10p 211.00p 3362
16/10/2020 205.00p 220.00p 205.00p 209.00p 9073
15/10/2020 205.00p 210.00p 204.31p 205.00p 3725
14/10/2020 205.00p 210.00p 203.94p 205.00p 1879
13/10/2020 205.00p 210.00p 204.20p 205.00p 3734
12/10/2020 205.00p 210.00p 203.81p 205.00p 2191
09/10/2020 205.00p 210.12p 205.00p 205.00p 3365
08/10/2020 205.00p 210.00p 205.00p 205.00p 2614
07/10/2020 205.00p 210.00p 205.00p 205.00p 1001
06/10/2020 205.00p 210.00p 203.76p 205.00p 7842
05/10/2020 204.00p 210.00p 203.51p 205.00p 9380
02/10/2020 204.00p 208.00p 202.80p 204.00p 991
01/10/2020 204.00p 208.00p 204.00p 204.00p 961
30/09/2020 204.00p 208.00p 202.80p 204.00p 1558
29/09/2020 203.00p 208.00p 202.41p 204.00p 546
28/09/2020 203.00p 208.00p 200.60p 203.00p 4956
25/09/2020 203.00p 207.50p 203.00p 203.00p 95
24/09/2020 203.00p 203.00p 199.00p 203.00p 1000
23/09/2020 203.00p 207.50p 203.00p 203.00p 1367
22/09/2020 203.00p 203.00p 203.00p 203.00p 7038
21/09/2020 203.00p 207.50p 198.50p 203.00p 3119
18/09/2020 203.00p 207.50p 200.00p 203.00p 2358
17/09/2020 203.00p 207.50p 203.00p 203.00p 3113
16/09/2020 203.00p 206.99p 201.00p 203.00p 4149
15/09/2020 203.00p 207.00p 199.10p 203.00p 1828
14/09/2020 203.00p 208.00p 201.00p 203.00p 3819
11/09/2020 203.00p 207.47p 201.00p 203.00p 1211
10/09/2020 203.00p 207.49p 203.00p 203.00p 1119
09/09/2020 203.00p 208.00p 199.00p 203.00p 2698
08/09/2020 203.00p 207.50p 201.00p 203.00p 2533
07/09/2020 203.00p 207.00p 202.50p 203.00p 4182
04/09/2020 203.00p 208.00p 201.00p 203.00p 6047
03/09/2020 203.00p 208.00p 202.25p 203.00p 3366
02/09/2020 203.00p 207.50p 203.00p 203.00p 2427
01/09/2020 203.00p 207.50p 203.00p 203.00p 10875
31/08/2020 203.00p 207.50p 202.23p 203.00p 3559
28/08/2020 203.00p 207.50p 202.23p 203.00p 3559
27/08/2020 201.00p 208.00p 201.00p 203.00p 2223
26/08/2020 201.00p 201.00p 200.52p 201.00p 21
25/08/2020 202.00p 206.00p 200.52p 201.00p 4116
24/08/2020 201.00p 206.00p 201.00p 202.00p 1387
21/08/2020 201.00p 205.00p 200.20p 201.00p 5909
20/08/2020 201.00p 201.00p 200.20p 201.00p 525
19/08/2020 197.00p 205.00p 195.61p 201.00p 4922
18/08/2020 195.50p 202.00p 195.50p 197.00p 4057
17/08/2020 195.50p 200.00p 195.21p 195.50p 602
14/08/2020 195.50p 195.50p 195.16p 195.50p 2
13/08/2020 196.00p 200.00p 195.16p 195.50p 3553
12/08/2020 194.50p 198.00p 194.50p 196.00p 1043
11/08/2020 191.50p 199.00p 190.70p 194.50p 5827
10/08/2020 190.50p 196.00p 190.50p 191.50p 3888
07/08/2020 190.50p 195.00p 189.63p 190.50p 5972
06/08/2020 183.50p 192.00p 183.50p 190.50p 24096
05/08/2020 183.50p 188.00p 182.15p 183.50p 5183
04/08/2020 183.50p 188.00p 183.50p 183.50p 445
03/08/2020 183.50p 187.91p 182.16p 183.50p 2017
31/07/2020 183.50p 188.00p 182.16p 183.50p 2690
30/07/2020 183.00p 188.00p 182.16p 183.50p 3997
29/07/2020 183.00p 187.90p 183.00p 183.00p 527
28/07/2020 183.00p 188.00p 181.50p 183.00p 6334
27/07/2020 182.00p 188.00p 180.40p 183.00p 9061
24/07/2020 182.00p 185.92p 182.00p 182.00p 150
23/07/2020 181.00p 186.00p 179.25p 182.00p 6526
22/07/2020 181.00p 185.00p 177.16p 181.00p 1179
21/07/2020 181.00p 185.00p 177.16p 181.00p 14330
20/07/2020 181.00p 185.00p 177.11p 181.00p 5777
17/07/2020 180.00p 184.80p 180.00p 181.00p 3346
16/07/2020 179.50p 183.00p 175.45p 180.00p 7047
15/07/2020 179.50p 182.02p 175.45p 179.50p 11984
14/07/2020 179.50p 179.50p 175.25p 179.50p 11185
13/07/2020 179.50p 183.01p 178.78p 179.50p 8093
10/07/2020 179.50p 182.85p 175.45p 179.50p 3583
09/07/2020 181.00p 182.90p 178.00p 178.00p 8587
08/07/2020 182.00p 182.00p 178.00p 181.00p 4181
07/07/2020 182.00p 182.00p 177.00p 182.00p 7854
06/07/2020 181.50p 181.50p 178.00p 178.00p 9209
03/07/2020 179.50p 181.50p 179.50p 181.50p 2478
02/07/2020 181.50p 181.50p 178.00p 181.50p 3633
01/07/2020 182.50p 182.50p 180.25p 181.50p 1370
30/06/2020 189.50p 189.50p 180.00p 182.50p 12693
29/06/2020 189.50p 189.50p 185.00p 189.50p 2905
26/06/2020 189.50p 189.50p 185.00p 189.50p 1575
25/06/2020 189.50p 189.50p 185.00p 189.50p 858
24/06/2020 189.50p 189.50p 189.32p 189.50p 908
23/06/2020 189.50p 189.50p 185.00p 189.50p 8882
22/06/2020 189.50p 189.50p 185.45p 189.50p 12837
19/06/2020 189.50p 193.55p 185.45p 189.50p 4541
18/06/2020 189.50p 189.50p 188.75p 189.50p 1581
17/06/2020 189.50p 191.74p 189.50p 189.50p 1155
16/06/2020 189.50p 191.75p 189.50p 189.50p 3804
15/06/2020 189.50p 191.75p 185.45p 189.50p 2497
12/06/2020 189.50p 190.40p 185.45p 189.50p 4893
11/06/2020 189.50p 189.50p 186.62p 189.50p 2779
10/06/2020 189.50p 191.71p 189.50p 189.50p 2594
09/06/2020 189.50p 191.74p 186.40p 189.50p 8041
08/06/2020 189.50p 191.74p 186.00p 189.50p 4785
05/06/2020 189.50p 191.74p 186.40p 189.50p 10915
04/06/2020 189.50p 191.75p 186.40p 189.50p 2948
03/06/2020 189.50p 192.59p 186.00p 189.50p 12165
02/06/2020 189.50p 191.75p 186.00p 189.50p 5473
01/06/2020 189.50p 192.59p 186.00p 189.50p 2354
01/06/2020 189.50p 192.59p 186.00p 189.50p 2354
01/06/2020 189.50p 192.59p 186.00p 189.50p 2354
29/05/2020 189.50p 193.00p 185.99p 189.50p 3185
28/05/2020 188.50p 193.55p 185.77p 189.50p 3122
27/05/2020 186.50p 192.00p 186.50p 188.50p 4881
26/05/2020 186.00p 188.00p 185.50p 186.00p 4644
25/05/2020 185.50p 185.50p 185.50p 185.50p 575
22/05/2020 185.50p 185.50p 185.50p 185.50p 4032
21/05/2020 185.50p 186.00p 182.35p 186.00p 3916
20/05/2020 184.00p 185.50p 184.00p 184.50p 1078
19/05/2020 184.00p 187.20p 180.00p 184.00p 17735
18/05/2020 183.50p 185.25p 180.78p 183.50p 2192
15/05/2020 183.50p 186.30p 180.70p 183.50p 1245
14/05/2020 184.50p 186.30p 180.00p 183.50p 2935
13/05/2020 184.50p 186.30p 181.00p 184.50p 6860
12/05/2020 184.50p 188.05p 181.00p 184.50p 7324
11/05/2020 184.50p 188.05p 184.50p 184.50p 1877
08/05/2020 184.50p 188.05p 184.50p 184.50p 2646
07/05/2020 184.50p 188.05p 184.50p 184.50p 2646
06/05/2020 184.50p 188.05p 184.50p 184.50p 3197
05/05/2020 184.50p 188.10p 180.18p 184.50p 4486
04/05/2020 184.50p 188.55p 184.50p 184.50p 1871
01/05/2020 185.50p 186.00p 184.50p 184.50p 16347
30/04/2020 185.50p 189.10p 185.50p 186.00p 3078
29/04/2020 182.50p 188.75p 182.50p 185.50p 7719
28/04/2020 180.50p 186.00p 177.62p 182.50p 7657
27/04/2020 179.50p 183.10p 179.50p 179.50p 1228
24/04/2020 179.50p 183.10p 176.62p 179.50p 5697
23/04/2020 179.00p 183.10p 176.62p 179.50p 1850
22/04/2020 177.50p 182.00p 177.50p 179.00p 5808
21/04/2020 177.00p 181.92p 174.00p 178.00p 8755
20/04/2020 175.00p 180.92p 173.40p 177.00p 3225
17/04/2020 174.00p 178.00p 172.30p 175.00p 2661
16/04/2020 173.00p 176.20p 173.00p 173.00p 6461
15/04/2020 171.00p 176.92p 169.00p 173.00p 3069
14/04/2020 170.50p 173.94p 168.00p 171.00p 11032
13/04/2020 170.50p 173.93p 168.17p 170.50p 10135
10/04/2020 170.50p 173.93p 168.17p 170.50p 10135
09/04/2020 170.50p 173.93p 168.17p 170.50p 10135
08/04/2020 169.00p 173.30p 166.40p 170.50p 1665
07/04/2020 168.00p 172.00p 168.00p 169.00p 13055
06/04/2020 165.00p 168.00p 163.00p 165.00p 6490
03/04/2020 162.00p 166.00p 162.00p 162.00p 3395
02/04/2020 160.50p 165.00p 158.00p 158.00p 12282
01/04/2020 160.50p 165.00p 160.50p 160.50p 137
31/03/2020 158.00p 165.00p 155.00p 160.50p 14303
30/03/2020 156.00p 162.00p 155.00p 157.50p 3272
27/03/2020 156.00p 160.00p 152.40p 156.00p 6864
26/03/2020 154.00p 158.00p 150.40p 155.50p 5870
25/03/2020 153.50p 158.00p 153.50p 154.00p 7895
24/03/2020 152.50p 155.00p 150.00p 152.50p 2328
23/03/2020 153.00p 155.00p 148.00p 151.50p 5422
20/03/2020 151.50p 155.00p 151.50p 152.50p 8129
19/03/2020 151.50p 154.00p 148.00p 151.00p 3839
18/03/2020 155.00p 156.00p 148.00p 151.50p 4815
17/03/2020 157.00p 160.00p 154.00p 156.50p 5123
16/03/2020 168.00p 168.00p 154.00p 157.00p 3868
13/03/2020 169.00p 172.00p 168.50p 168.50p 4380
12/03/2020 180.00p 180.00p 169.00p 169.00p 2500
11/03/2020 186.00p 189.12p 184.00p 184.00p 2065
10/03/2020 186.50p 189.23p 183.00p 186.00p 4923
09/03/2020 190.00p 192.00p 183.00p 186.50p 5015
06/03/2020 201.00p 204.00p 198.00p 201.00p 1715
05/03/2020 200.00p 204.00p 198.08p 201.00p 4211
04/03/2020 200.00p 204.00p 200.00p 200.00p 3622
03/03/2020 195.50p 202.00p 192.88p 198.00p 7295
02/03/2020 195.00p 196.68p 195.00p 195.00p 1295
28/02/2020 200.00p 202.24p 194.00p 195.00p 8871
27/02/2020 213.00p 213.94p 202.00p 204.00p 12871
26/02/2020 215.00p 215.60p 212.72p 214.00p 5959
25/02/2020 217.00p 222.00p 217.00p 222.00p 9393
24/02/2020 217.00p 219.40p 215.08p 217.00p 5610
21/02/2020 217.00p 219.70p 215.50p 217.00p 3965
20/02/2020 217.00p 219.94p 217.00p 217.00p 153
19/02/2020 217.00p 219.94p 214.90p 217.00p 5907
18/02/2020 217.00p 219.85p 217.00p 217.00p 4992
17/02/2020 217.00p 219.85p 214.67p 217.00p 4086
14/02/2020 217.00p 219.40p 214.67p 217.00p 8530
13/02/2020 217.00p 217.00p 214.66p 217.00p 4
12/02/2020 217.00p 219.40p 214.67p 217.00p 5804
11/02/2020 217.00p 219.40p 214.67p 217.00p 2161
10/02/2020 217.00p 219.94p 214.67p 217.00p 4295
07/02/2020 217.00p 219.94p 214.66p 217.00p 6366
06/02/2020 217.00p 219.94p 214.66p 217.00p 2379
05/02/2020 216.00p 217.80p 214.44p 216.00p 2338
04/02/2020 216.00p 217.80p 214.44p 216.00p 4914
03/02/2020 216.00p 217.39p 214.04p 216.00p 1441
31/01/2020 216.00p 217.40p 214.04p 216.00p 6439
30/01/2020 217.00p 219.70p 214.04p 216.00p 7227

*Close Price adjusted for both dividends and splits