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
29/01/2020 217.00p 220.00p 217.00p 217.00p 796
28/01/2020 215.00p 217.00p 215.00p 217.00p 1130
27/01/2020 215.00p 218.00p 215.00p 215.00p 7086
24/01/2020 213.00p 218.00p 213.00p 215.00p 7385
23/01/2020 213.00p 216.00p 213.00p 213.00p 9902
22/01/2020 212.00p 216.00p 212.00p 213.00p 953
21/01/2020 212.00p 216.00p 208.00p 212.00p 5116
20/01/2020 211.00p 216.00p 209.63p 212.00p 261
17/01/2020 208.00p 212.00p 207.43p 211.00p 4413
16/01/2020 207.00p 210.00p 206.15p 207.00p 615
15/01/2020 204.00p 208.00p 204.00p 205.00p 2468
14/01/2020 203.00p 206.00p 203.00p 204.00p 6537
13/01/2020 203.00p 206.00p 202.10p 203.00p 13466
10/01/2020 203.00p 206.00p 202.10p 203.00p 4420
09/01/2020 203.00p 206.00p 201.85p 203.00p 1752
08/01/2020 201.50p 206.00p 201.50p 203.00p 4606
07/01/2020 201.50p 204.00p 200.50p 201.50p 2268
06/01/2020 201.50p 204.00p 200.50p 201.50p 1699
03/01/2020 201.50p 204.00p 201.50p 201.50p 415
02/01/2020 201.50p 204.00p 201.50p 201.50p 355
01/01/2020 201.50p 204.00p 201.50p 201.50p 975
31/12/2019 201.50p 204.00p 201.50p 201.50p 975
30/12/2019 201.50p 204.00p 201.50p 201.50p 4151
27/12/2019 201.50p 204.00p 199.75p 201.50p 2442
26/12/2019 201.50p 204.00p 200.35p 201.50p 1984
25/12/2019 201.50p 204.00p 200.35p 201.50p 1984
24/12/2019 201.50p 204.00p 200.35p 201.50p 1984
23/12/2019 200.50p 204.00p 199.00p 201.50p 4812
20/12/2019 198.50p 202.00p 198.25p 200.50p 2848
19/12/2019 196.50p 199.00p 195.30p 197.50p 846
18/12/2019 196.50p 199.00p 196.50p 196.50p 727
17/12/2019 195.50p 195.50p 194.30p 195.50p 8
16/12/2019 195.50p 198.00p 194.25p 195.50p 5007
13/12/2019 195.00p 198.00p 194.00p 195.50p 2021
12/12/2019 195.00p 197.00p 194.00p 195.00p 3057
11/12/2019 195.00p 197.00p 194.00p 195.00p 2844
10/12/2019 195.00p 196.79p 195.00p 195.00p 74
09/12/2019 194.50p 197.00p 193.60p 195.00p 2600
06/12/2019 194.50p 196.00p 193.60p 194.50p 6289
05/12/2019 194.50p 196.00p 194.50p 194.50p 1612
04/12/2019 194.50p 195.84p 193.39p 194.50p 75
03/12/2019 194.00p 194.50p 194.00p 194.50p 0
02/12/2019 194.00p 194.89p 194.00p 194.00p 24
29/11/2019 194.00p 194.89p 194.00p 194.00p 2052
28/11/2019 194.00p 195.00p 193.26p 194.00p 6438
27/11/2019 194.00p 194.89p 194.00p 194.00p 858
26/11/2019 193.50p 194.85p 192.39p 193.50p 8342
25/11/2019 193.00p 193.90p 192.25p 193.50p 3089
22/11/2019 193.00p 193.90p 192.25p 193.00p 28
21/11/2019 193.00p 193.00p 193.00p 193.00p 0
20/11/2019 193.00p 193.90p 192.25p 193.00p 535
19/11/2019 193.00p 193.90p 192.10p 193.00p 1114
18/11/2019 193.00p 193.78p 192.20p 193.00p 314
15/11/2019 193.00p 193.78p 192.20p 193.00p 2555
14/11/2019 192.50p 193.78p 192.10p 193.00p 1031
13/11/2019 192.50p 192.73p 192.50p 192.50p 500
12/11/2019 192.00p 192.89p 192.00p 192.50p 5299
11/11/2019 192.00p 192.78p 191.10p 192.00p 6998
08/11/2019 192.00p 192.00p 191.32p 192.00p 397
07/11/2019 192.00p 192.00p 191.32p 192.00p 2242
06/11/2019 192.00p 192.46p 191.10p 192.00p 1197
05/11/2019 192.00p 192.46p 192.00p 192.00p 938
04/11/2019 192.00p 192.46p 192.00p 192.00p 1327
01/11/2019 191.50p 192.97p 190.48p 191.50p 3611
31/10/2019 191.50p 192.97p 191.50p 191.50p 457
30/10/2019 191.00p 191.00p 191.00p 191.00p 0
29/10/2019 191.00p 191.92p 191.00p 191.00p 350
28/10/2019 191.00p 191.92p 189.64p 191.00p 3668
25/10/2019 190.50p 191.92p 190.50p 191.00p 1614
24/10/2019 191.00p 191.00p 191.00p 191.00p 0
23/10/2019 191.00p 191.92p 191.00p 191.00p 2175
22/10/2019 191.00p 191.80p 191.00p 191.00p 1683
21/10/2019 191.00p 191.92p 189.44p 191.00p 494
18/10/2019 191.00p 191.92p 189.64p 191.00p 2732
17/10/2019 191.00p 191.92p 189.20p 191.00p 1650
16/10/2019 191.00p 191.80p 189.20p 191.00p 672
15/10/2019 191.50p 191.50p 189.25p 191.50p 8715
14/10/2019 191.50p 191.50p 189.80p 191.50p 2143
11/10/2019 191.50p 191.50p 189.80p 191.50p 1282
10/10/2019 191.50p 192.65p 189.80p 191.50p 2151
09/10/2019 191.50p 193.75p 189.80p 191.50p 7386
08/10/2019 191.50p 192.65p 189.80p 191.50p 2720
07/10/2019 191.50p 193.75p 191.50p 191.50p 26
04/10/2019 191.50p 193.75p 191.50p 191.50p 2946
03/10/2019 192.00p 192.92p 192.00p 192.00p 152
02/10/2019 192.50p 193.19p 191.54p 192.50p 3026
01/10/2019 192.50p 193.19p 191.15p 192.50p 129
30/09/2019 192.50p 193.19p 191.48p 192.50p 4670
27/09/2019 192.50p 193.85p 191.15p 192.50p 1879
26/09/2019 192.50p 193.85p 191.48p 192.50p 631
25/09/2019 193.00p 193.46p 193.00p 193.00p 102
24/09/2019 193.00p 193.00p 193.00p 193.00p 0
23/09/2019 193.00p 193.48p 192.32p 193.00p 522
20/09/2019 193.00p 193.48p 192.32p 193.00p 999
19/09/2019 192.50p 193.48p 192.02p 193.00p 3414
18/09/2019 192.00p 193.22p 191.48p 192.50p 1303
17/09/2019 192.00p 192.48p 191.32p 192.00p 3008
16/09/2019 191.50p 192.48p 190.03p 192.00p 3437
13/09/2019 191.50p 192.22p 190.54p 191.50p 7790
12/09/2019 191.00p 191.50p 190.50p 191.50p 0
11/09/2019 191.50p 192.25p 190.50p 190.50p 2357
10/09/2019 191.50p 192.25p 190.54p 191.50p 744
09/09/2019 191.00p 192.00p 190.36p 191.00p 6702
06/09/2019 191.00p 191.00p 190.36p 191.00p 2398
05/09/2019 191.00p 191.50p 191.00p 191.00p 411
04/09/2019 191.00p 191.50p 190.36p 191.00p 1349
03/09/2019 191.00p 191.50p 190.36p 191.00p 7278
02/09/2019 191.00p 191.48p 191.00p 191.00p 8538
30/08/2019 191.00p 191.48p 191.00p 191.00p 269
29/08/2019 190.50p 190.50p 190.00p 190.50p 671
28/08/2019 191.50p 193.00p 190.48p 191.50p 2720
27/08/2019 191.50p 192.22p 190.00p 191.50p 6250
23/08/2019 192.00p 192.00p 190.00p 192.00p 435
22/08/2019 194.00p 194.00p 191.50p 193.00p 3252
21/08/2019 194.00p 194.80p 194.00p 194.00p 8494
20/08/2019 194.00p 194.00p 194.00p 194.00p 0
19/08/2019 194.00p 194.00p 192.00p 194.00p 1046
16/08/2019 194.00p 194.00p 192.00p 194.00p 2233
15/08/2019 194.00p 195.00p 193.50p 194.00p 581
14/08/2019 194.00p 195.56p 193.50p 194.00p 2135
13/08/2019 194.00p 194.00p 193.50p 194.00p 2882
12/08/2019 194.00p 195.00p 194.00p 194.00p 1214
09/08/2019 194.50p 195.56p 193.50p 194.00p 4091
08/08/2019 194.50p 194.50p 194.50p 194.50p 0
07/08/2019 194.50p 195.67p 193.50p 194.50p 2064
06/08/2019 194.50p 195.67p 193.00p 194.50p 11480
05/08/2019 194.50p 194.80p 193.48p 194.50p 1256
02/08/2019 194.50p 195.67p 193.48p 194.50p 4194
01/08/2019 194.50p 194.50p 193.33p 194.50p 2596
31/07/2019 194.50p 194.50p 193.33p 194.50p 6027
30/07/2019 194.50p 194.80p 193.33p 194.50p 1397
29/07/2019 194.50p 194.80p 194.50p 194.50p 2606
26/07/2019 194.00p 194.80p 193.33p 194.50p 2557
25/07/2019 194.00p 194.40p 192.55p 194.00p 4056
24/07/2019 194.00p 194.96p 194.00p 194.00p 2197
23/07/2019 194.00p 194.96p 192.55p 194.00p 9065
22/07/2019 194.00p 194.96p 192.00p 194.00p 3470
19/07/2019 194.00p 195.95p 192.51p 194.00p 245
18/07/2019 194.00p 194.00p 192.51p 194.00p 2389
17/07/2019 194.00p 195.95p 194.00p 194.00p 1669
16/07/2019 194.00p 194.00p 192.51p 194.00p 2118
15/07/2019 194.00p 195.95p 192.51p 194.00p 557
12/07/2019 194.00p 195.00p 192.51p 194.00p 1324
11/07/2019 194.00p 194.00p 194.00p 194.00p 0
10/07/2019 194.00p 195.95p 192.45p 194.00p 2145
09/07/2019 194.00p 196.00p 192.44p 194.00p 6884
08/07/2019 194.00p 196.00p 192.44p 194.00p 6513
05/07/2019 193.00p 195.00p 193.00p 194.00p 2192
04/07/2019 192.00p 193.00p 191.20p 193.00p 3045
03/07/2019 190.00p 191.50p 190.00p 191.50p 3130
02/07/2019 190.00p 191.00p 189.20p 190.00p 1192
01/07/2019 190.00p 191.00p 190.00p 190.00p 4751
28/06/2019 189.50p 190.97p 188.30p 189.50p 3292
27/06/2019 189.50p 191.00p 189.50p 189.50p 773
26/06/2019 189.50p 189.50p 188.18p 189.50p 4509
25/06/2019 189.50p 191.00p 188.18p 189.50p 2566
24/06/2019 189.50p 189.50p 188.00p 189.50p 5052
21/06/2019 189.50p 190.97p 188.18p 189.50p 4064
20/06/2019 189.50p 189.50p 188.00p 189.50p 3070
19/06/2019 189.50p 190.01p 188.18p 189.50p 3240
18/06/2019 188.00p 190.00p 187.00p 189.00p 12006
17/06/2019 188.00p 189.40p 186.24p 188.00p 24111
14/06/2019 188.00p 188.00p 186.24p 188.00p 920
13/06/2019 188.00p 189.00p 188.00p 188.00p 169
12/06/2019 188.00p 189.00p 186.00p 188.00p 5141
11/06/2019 188.00p 189.00p 186.00p 188.00p 5685
10/06/2019 187.00p 189.00p 187.00p 187.00p 1415
07/06/2019 186.00p 188.00p 184.00p 186.00p 14565
06/06/2019 186.00p 187.00p 186.00p 186.00p 46
05/06/2019 186.00p 187.56p 184.24p 186.00p 6213
04/06/2019 186.00p 187.00p 184.00p 186.00p 11651
03/06/2019 186.00p 187.00p 184.24p 186.00p 1420
31/05/2019 186.00p 187.00p 186.00p 186.00p 840
30/05/2019 186.00p 187.56p 186.00p 186.00p 8
29/05/2019 186.00p 187.00p 184.00p 186.00p 4611
28/05/2019 187.00p 188.56p 185.00p 187.00p 10192
24/05/2019 187.00p 188.56p 185.00p 187.00p 458
23/05/2019 187.00p 188.56p 185.00p 187.00p 157
22/05/2019 187.00p 188.56p 185.00p 187.00p 2352
21/05/2019 187.00p 188.56p 187.00p 187.00p 18
20/05/2019 187.00p 188.56p 185.00p 187.00p 3070
17/05/2019 187.00p 188.56p 185.00p 187.00p 17360
16/05/2019 186.00p 187.56p 185.00p 186.00p 6345
15/05/2019 186.00p 187.56p 184.00p 186.00p 6459
14/05/2019 186.00p 186.00p 184.00p 186.00p 5000
13/05/2019 188.00p 190.00p 185.00p 187.00p 9742
10/05/2019 188.00p 190.00p 186.44p 188.00p 8576
09/05/2019 189.00p 191.00p 187.44p 189.00p 11811
08/05/2019 189.00p 190.40p 189.00p 189.00p 5587
07/05/2019 189.00p 190.60p 187.44p 189.00p 10221
03/05/2019 189.00p 191.00p 187.60p 189.00p 8493
02/05/2019 188.50p 191.00p 187.44p 189.00p 10689
01/05/2019 188.00p 190.00p 187.33p 188.50p 6123
30/04/2019 184.50p 188.00p 184.50p 187.50p 34453
29/04/2019 184.00p 184.99p 184.00p 184.50p 1086
26/04/2019 184.00p 184.98p 183.50p 184.00p 4175
25/04/2019 184.00p 184.98p 184.00p 184.00p 1188
24/04/2019 183.50p 185.00p 183.10p 184.00p 14417
23/04/2019 182.50p 183.98p 182.00p 183.00p 13678
18/04/2019 181.50p 183.00p 181.05p 182.50p 10593

*Close Price adjusted for both dividends and splits