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
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
17/04/2019 181.50p 182.00p 181.05p 181.50p 9062
16/04/2019 181.00p 181.98p 180.10p 181.00p 11473
15/04/2019 181.00p 181.60p 181.00p 181.00p 2632
12/04/2019 181.00p 181.60p 180.00p 181.00p 2539
11/04/2019 181.00p 181.60p 180.00p 181.00p 11945
10/04/2019 181.00p 181.60p 181.00p 181.00p 4550
09/04/2019 181.00p 181.60p 180.00p 181.00p 8408
08/04/2019 179.00p 181.40p 178.00p 180.50p 19169
05/04/2019 179.00p 179.60p 178.00p 179.00p 11159
04/04/2019 178.50p 179.00p 178.00p 179.00p 57967
03/04/2019 178.50p 179.97p 177.00p 178.50p 21576
02/04/2019 178.00p 179.67p 177.00p 178.50p 6582
01/04/2019 178.00p 179.56p 176.00p 178.00p 1566
29/03/2019 178.00p 179.56p 176.00p 178.00p 8363
28/03/2019 178.00p 179.56p 178.00p 178.00p 881
27/03/2019 178.00p 179.56p 176.00p 178.00p 2452
26/03/2019 178.50p 178.50p 177.50p 177.50p 17000
25/03/2019 178.50p 180.00p 177.00p 178.50p 7985
22/03/2019 178.50p 179.55p 178.50p 178.50p 3036
21/03/2019 177.00p 178.28p 176.00p 178.00p 4541
20/03/2019 175.50p 177.46p 175.50p 176.50p 544
19/03/2019 175.50p 176.46p 174.00p 175.50p 6030
18/03/2019 175.50p 176.46p 174.00p 175.50p 754
15/03/2019 175.50p 175.50p 174.00p 175.50p 3147
14/03/2019 175.50p 176.46p 174.00p 175.50p 4128
13/03/2019 176.00p 176.64p 176.00p 176.00p 3375
12/03/2019 176.00p 176.60p 175.00p 176.00p 1445
11/03/2019 176.00p 176.64p 175.00p 176.00p 5426
08/03/2019 176.00p 176.00p 175.00p 176.00p 3437
07/03/2019 176.00p 176.34p 176.00p 176.00p 19
06/03/2019 176.00p 176.00p 176.00p 176.00p 4194
05/03/2019 176.00p 176.34p 175.00p 176.00p 153
04/03/2019 176.00p 176.34p 175.00p 176.00p 1223
01/03/2019 175.50p 176.34p 174.00p 175.50p 5684
28/02/2019 175.50p 175.50p 175.50p 175.50p 3999
27/02/2019 175.50p 176.40p 174.00p 175.50p 542
26/02/2019 176.00p 176.64p 175.00p 176.00p 1955
25/02/2019 175.50p 177.00p 174.48p 176.00p 19978
22/02/2019 175.00p 177.00p 175.00p 175.50p 4013
21/02/2019 174.00p 174.98p 173.52p 174.00p 9449
20/02/2019 173.50p 174.98p 172.78p 174.00p 924
19/02/2019 173.50p 173.50p 172.78p 173.50p 55
18/02/2019 172.50p 175.00p 172.50p 173.50p 3862
15/02/2019 170.50p 172.20p 170.50p 172.00p 5105
14/02/2019 170.50p 170.99p 170.50p 170.50p 43
13/02/2019 170.50p 170.75p 170.50p 170.50p 2911
12/02/2019 170.50p 170.99p 170.50p 170.50p 157
11/02/2019 170.50p 170.99p 170.11p 170.50p 10873
08/02/2019 170.50p 170.75p 170.50p 170.50p 77
07/02/2019 170.50p 170.75p 170.11p 170.50p 1683
06/02/2019 170.50p 170.50p 170.00p 170.50p 0
05/02/2019 170.00p 170.50p 169.02p 170.00p 3645
04/02/2019 170.00p 170.48p 170.00p 170.00p 1190
01/02/2019 170.00p 170.00p 169.00p 170.00p 3338
31/01/2019 170.00p 170.48p 170.00p 170.00p 466
30/01/2019 170.00p 170.48p 169.00p 170.00p 2200
29/01/2019 170.00p 170.40p 169.00p 170.00p 1401
28/01/2019 170.00p 170.48p 170.00p 170.00p 5824
25/01/2019 170.00p 170.48p 170.00p 170.00p 1366
24/01/2019 170.00p 170.48p 170.00p 170.00p 100
23/01/2019 170.00p 170.00p 170.00p 170.00p 0
22/01/2019 170.00p 170.00p 170.00p 170.00p 0
21/01/2019 170.00p 170.48p 169.00p 170.00p 5045
18/01/2019 169.50p 169.50p 169.50p 169.50p 0
17/01/2019 169.50p 169.50p 168.00p 169.50p 4434
16/01/2019 169.50p 170.22p 169.50p 169.50p 73
15/01/2019 169.50p 170.25p 168.33p 169.50p 4085
14/01/2019 169.50p 170.25p 168.33p 169.50p 6168
11/01/2019 169.50p 169.50p 168.33p 169.50p 1152
10/01/2019 169.50p 170.25p 168.33p 169.50p 1131
09/01/2019 168.00p 170.76p 168.00p 169.00p 3338
08/01/2019 167.50p 168.00p 165.00p 168.00p 9
07/01/2019 167.50p 168.70p 165.55p 167.50p 3107
04/01/2019 167.50p 168.75p 165.00p 167.50p 6223
03/01/2019 167.50p 168.75p 167.50p 167.50p 888
02/01/2019 168.50p 169.50p 165.00p 167.50p 6503
31/12/2018 168.50p 169.50p 168.50p 168.50p 9
28/12/2018 168.50p 169.75p 168.50p 168.50p 2903
27/12/2018 170.50p 170.50p 169.00p 169.00p 116
24/12/2018 170.50p 171.00p 170.50p 170.50p 0
21/12/2018 170.50p 170.50p 168.00p 170.50p 772
20/12/2018 171.50p 172.25p 170.50p 170.50p 5950
19/12/2018 172.00p 172.52p 170.00p 172.00p 1631
18/12/2018 172.00p 172.52p 170.00p 172.00p 21648
17/12/2018 173.00p 173.52p 171.00p 173.00p 5440
14/12/2018 173.00p 173.00p 173.00p 173.00p 0

*Close Price adjusted for both dividends and splits