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
13/12/2018 173.00p 173.52p 171.00p 173.00p 3046
12/12/2018 173.50p 173.89p 172.00p 173.50p 2625
11/12/2018 173.50p 174.40p 173.50p 173.50p 1670
10/12/2018 173.50p 174.52p 173.50p 173.50p 389
07/12/2018 173.50p 173.80p 173.50p 173.50p 2876
06/12/2018 173.50p 173.50p 173.50p 173.50p 4000
05/12/2018 173.50p 173.80p 173.50p 173.50p 1292
04/12/2018 172.50p 173.50p 172.50p 173.50p 6723
03/12/2018 173.50p 174.40p 172.00p 173.50p 2526
30/11/2018 172.00p 172.00p 171.78p 172.00p 9
29/11/2018 172.00p 172.00p 170.00p 171.50p 5265
28/11/2018 171.50p 171.50p 171.17p 171.50p 58
27/11/2018 171.00p 171.50p 171.00p 171.50p 1734
26/11/2018 170.00p 170.32p 170.00p 170.00p 5285
23/11/2018 171.00p 171.32p 169.13p 171.00p 2209
22/11/2018 171.00p 171.00p 171.00p 171.00p 3978
21/11/2018 171.00p 171.40p 171.00p 171.00p 3000
20/11/2018 172.00p 172.13p 171.00p 171.00p 10039
19/11/2018 172.00p 172.13p 171.00p 172.00p 334
16/11/2018 172.00p 172.20p 171.00p 172.00p 2067
15/11/2018 172.00p 172.32p 172.00p 172.00p 1079
14/11/2018 171.00p 171.50p 170.07p 171.50p 782
13/11/2018 171.00p 171.32p 171.00p 171.00p 3208
12/11/2018 170.50p 171.34p 170.50p 171.00p 672
09/11/2018 170.50p 171.25p 170.50p 170.50p 1338
08/11/2018 170.00p 170.50p 169.07p 170.50p 3283
07/11/2018 169.50p 170.37p 169.50p 169.50p 145
06/11/2018 169.50p 170.37p 169.50p 169.50p 145
05/11/2018 168.00p 169.50p 168.00p 169.50p 145
02/11/2018 168.00p 168.48p 167.00p 168.00p 10255
01/11/2018 167.50p 167.50p 167.50p 167.50p 395
31/10/2018 167.00p 167.50p 165.00p 167.50p 118
30/10/2018 167.00p 167.00p 164.00p 166.00p 4239
29/10/2018 174.00p 175.20p 167.50p 167.50p 9336
26/10/2018 174.00p 174.00p 172.00p 174.00p 16
25/10/2018 175.00p 175.34p 174.00p 174.00p 3242
24/10/2018 177.00p 177.68p 175.00p 176.50p 8321
23/10/2018 179.50p 179.50p 177.00p 178.00p 4460
22/10/2018 181.00p 181.00p 181.00p 181.00p 5462
19/10/2018 181.00p 181.00p 180.00p 181.00p 2014
18/10/2018 181.00p 181.00p 180.00p 181.00p 4
17/10/2018 181.00p 181.60p 181.00p 181.00p 2476
16/10/2018 181.00p 181.48p 181.00p 181.00p 3683
15/10/2018 182.00p 183.20p 181.50p 181.50p 2575
12/10/2018 182.50p 184.00p 182.00p 182.00p 702
11/10/2018 184.50p 184.50p 181.00p 182.50p 10674
10/10/2018 187.50p 188.10p 187.50p 187.50p 3069
09/10/2018 188.00p 188.10p 187.50p 187.50p 1127
08/10/2018 188.50p 188.80p 187.00p 188.00p 196
05/10/2018 189.50p 190.22p 187.00p 189.00p 3929
04/10/2018 190.50p 190.50p 190.00p 190.00p 0
03/10/2018 190.50p 191.40p 189.00p 190.50p 1729
02/10/2018 191.00p 191.70p 189.00p 190.50p 2462
01/10/2018 191.00p 191.70p 189.00p 191.00p 972
28/09/2018 191.00p 191.00p 191.00p 191.00p 0
27/09/2018 191.00p 191.00p 189.00p 191.00p 229
26/09/2018 191.00p 191.96p 189.00p 191.00p 5333
25/09/2018 191.00p 191.96p 189.50p 191.00p 4707
24/09/2018 192.00p 192.00p 191.00p 191.00p 7887
21/09/2018 192.00p 192.48p 191.00p 192.00p 3886
20/09/2018 192.00p 192.48p 191.00p 192.00p 4694
19/09/2018 192.00p 192.48p 191.00p 192.00p 7839
18/09/2018 192.50p 192.67p 191.15p 192.00p 5324
17/09/2018 192.50p 192.50p 192.50p 192.50p 100
14/09/2018 192.50p 193.00p 191.03p 192.50p 2607
13/09/2018 192.50p 192.50p 191.15p 192.50p 629
12/09/2018 193.00p 193.00p 192.50p 192.50p 3647
11/09/2018 193.00p 193.00p 193.00p 193.00p 845
10/09/2018 193.00p 194.56p 193.00p 193.00p 356
07/09/2018 194.00p 194.00p 194.00p 194.00p 5288
06/09/2018 194.00p 194.50p 194.00p 194.00p 9660
05/09/2018 194.50p 194.50p 194.50p 194.50p 2671
04/09/2018 194.50p 194.50p 193.75p 194.50p 1904
03/09/2018 194.50p 194.50p 194.50p 194.50p 3124
31/08/2018 194.50p 194.50p 194.50p 194.50p 0
30/08/2018 194.00p 194.50p 193.50p 194.50p 1320
29/08/2018 194.00p 194.00p 194.00p 194.00p 0
28/08/2018 194.00p 194.00p 192.00p 194.00p 2971
24/08/2018 194.00p 194.00p 194.00p 194.00p 1711
23/08/2018 193.50p 194.00p 193.50p 194.00p 10227
22/08/2018 193.50p 193.50p 192.50p 193.50p 1045
21/08/2018 193.50p 193.50p 193.50p 193.50p 3382
20/08/2018 193.50p 193.50p 192.03p 193.50p 44
17/08/2018 193.50p 193.50p 193.50p 193.50p 3987
16/08/2018 193.50p 193.50p 193.50p 193.50p 0
15/08/2018 193.50p 193.50p 192.90p 193.50p 2251
14/08/2018 193.50p 193.50p 193.50p 193.50p 0
13/08/2018 193.50p 193.50p 193.50p 193.50p 1915
10/08/2018 193.50p 194.00p 193.50p 193.50p 5064
09/08/2018 193.50p 194.00p 193.50p 193.50p 1506
08/08/2018 193.50p 194.00p 193.50p 193.50p 163
07/08/2018 193.50p 194.00p 193.50p 193.50p 2000
06/08/2018 193.50p 194.28p 193.50p 193.50p 878
03/08/2018 193.00p 193.50p 193.00p 193.50p 0
02/08/2018 191.00p 194.56p 191.00p 193.00p 3789
01/08/2018 191.00p 192.56p 191.00p 191.00p 103
31/07/2018 191.00p 192.00p 191.00p 191.00p 2083
30/07/2018 191.00p 192.56p 189.60p 191.00p 6596
27/07/2018 191.00p 191.00p 189.04p 191.00p 256
26/07/2018 191.00p 192.00p 189.40p 191.00p 133
25/07/2018 191.00p 192.00p 191.00p 191.00p 1130
24/07/2018 191.00p 191.75p 189.00p 191.00p 2698
23/07/2018 191.00p 191.00p 191.00p 191.00p 33706
20/07/2018 191.00p 191.00p 189.04p 191.00p 1088
19/07/2018 191.00p 192.00p 189.04p 191.00p 1849
18/07/2018 191.00p 192.00p 191.00p 191.00p 596
17/07/2018 191.50p 192.00p 191.00p 191.00p 2166
16/07/2018 192.00p 192.00p 191.50p 191.50p 13803
13/07/2018 193.00p 193.00p 191.04p 192.00p 5
12/07/2018 193.00p 193.00p 193.00p 193.00p 0
11/07/2018 193.00p 193.90p 193.00p 193.00p 2709
10/07/2018 193.00p 193.90p 193.00p 193.00p 75
09/07/2018 193.00p 193.90p 193.00p 193.00p 357
06/07/2018 193.00p 193.90p 191.04p 193.00p 2762
05/07/2018 193.00p 193.50p 193.00p 193.00p 0
04/07/2018 194.50p 194.50p 193.50p 193.50p 128
03/07/2018 194.50p 194.75p 194.50p 194.50p 876
02/07/2018 194.50p 194.75p 193.03p 194.50p 3246
29/06/2018 194.50p 194.50p 194.50p 194.50p 50
28/06/2018 194.50p 194.50p 193.33p 194.50p 2176
27/06/2018 194.50p 194.50p 193.33p 194.50p 2000
26/06/2018 194.50p 194.50p 193.33p 194.50p 2718
25/06/2018 195.00p 195.00p 195.00p 195.00p 758
22/06/2018 195.00p 195.00p 193.44p 195.00p 5
21/06/2018 195.00p 195.00p 195.00p 195.00p 500
20/06/2018 194.50p 196.00p 193.44p 195.00p 2739
19/06/2018 194.50p 196.00p 193.33p 194.50p 3407
18/06/2018 194.50p 194.50p 193.33p 194.50p 2626
15/06/2018 194.50p 194.50p 194.50p 194.50p 0
14/06/2018 193.00p 195.00p 193.00p 194.50p 2288
13/06/2018 193.00p 195.00p 193.00p 193.00p 2500
12/06/2018 193.00p 193.00p 193.00p 193.00p 0
11/06/2018 193.00p 195.00p 192.00p 193.00p 2787
08/06/2018 193.00p 193.00p 193.00p 193.00p 0
07/06/2018 193.00p 195.00p 193.00p 193.00p 769
06/06/2018 193.00p 195.00p 192.00p 193.00p 7349
05/06/2018 192.50p 195.00p 192.50p 193.00p 3844
04/06/2018 192.50p 194.00p 192.00p 192.50p 3324
01/06/2018 191.00p 194.00p 191.00p 192.50p 8778
31/05/2018 191.00p 191.00p 191.00p 191.00p 10193
30/05/2018 191.00p 192.00p 191.00p 191.00p 8
29/05/2018 191.00p 191.00p 190.32p 191.00p 2826
25/05/2018 191.00p 192.00p 190.32p 191.00p 2760
24/05/2018 190.00p 190.50p 190.00p 190.00p 6000
23/05/2018 189.50p 192.00p 189.00p 190.00p 7453
22/05/2018 189.50p 191.00p 189.50p 189.50p 1186
21/05/2018 189.00p 189.50p 188.48p 189.50p 39
18/05/2018 187.50p 189.00p 186.50p 189.00p 8
17/05/2018 187.50p 188.00p 187.50p 187.50p 262
16/05/2018 187.50p 188.00p 187.50p 187.50p 1690
15/05/2018 187.50p 188.22p 186.00p 187.50p 1839
14/05/2018 187.00p 187.50p 187.00p 187.50p 1055
11/05/2018 186.50p 187.00p 186.50p 187.00p 801
10/05/2018 186.00p 186.68p 186.00p 186.00p 493
09/05/2018 186.00p 186.96p 186.00p 186.00p 338
08/05/2018 186.00p 186.68p 186.00p 186.00p 803
04/05/2018 186.00p 186.00p 185.04p 186.00p 1558
03/05/2018 186.00p 186.90p 186.00p 186.00p 3557
02/05/2018 186.50p 187.97p 185.78p 186.00p 1868
01/05/2018 185.00p 188.00p 185.00p 186.50p 5527
30/04/2018 185.00p 186.96p 185.00p 185.00p 164
27/04/2018 184.50p 186.00p 183.15p 185.00p 6464
26/04/2018 184.50p 184.50p 184.00p 184.50p 3149
25/04/2018 184.50p 184.50p 184.50p 184.50p 17295
24/04/2018 184.50p 184.50p 184.00p 184.50p 66
23/04/2018 184.50p 184.50p 183.48p 184.50p 10
20/04/2018 184.50p 184.50p 183.48p 184.50p 4
19/04/2018 184.00p 184.50p 183.48p 184.50p 41
18/04/2018 183.00p 184.97p 183.00p 184.00p 2385
17/04/2018 182.50p 184.20p 181.00p 183.00p 9494
16/04/2018 182.50p 184.95p 182.50p 182.50p 3657
13/04/2018 182.50p 182.50p 180.80p 182.50p 675
12/04/2018 182.50p 183.95p 181.00p 182.50p 4910
11/04/2018 182.50p 183.95p 180.00p 182.50p 3981
10/04/2018 182.50p 183.95p 182.50p 182.50p 197
09/04/2018 182.50p 183.95p 182.50p 182.50p 1928
06/04/2018 184.00p 185.00p 181.00p 183.50p 7117
05/04/2018 184.00p 185.00p 182.04p 184.00p 2720
04/04/2018 184.00p 185.00p 182.00p 184.00p 6363
03/04/2018 186.00p 186.28p 182.05p 184.00p 4687
29/03/2018 187.00p 187.00p 185.00p 186.50p 6568
28/03/2018 187.00p 187.00p 187.00p 187.00p 6981
27/03/2018 187.00p 188.00p 187.00p 187.00p 660
26/03/2018 187.00p 188.95p 185.00p 186.50p 7378
23/03/2018 187.50p 189.00p 185.04p 187.00p 2180
22/03/2018 187.00p 188.85p 186.33p 187.50p 6119
21/03/2018 187.00p 188.80p 187.00p 187.00p 519
20/03/2018 187.00p 188.80p 187.00p 187.00p 649
19/03/2018 186.50p 188.75p 184.55p 187.00p 2936
16/03/2018 186.50p 188.75p 186.50p 186.50p 1589
15/03/2018 186.50p 186.50p 184.55p 186.50p 1599
14/03/2018 186.50p 186.50p 186.50p 186.50p 0
13/03/2018 185.50p 188.00p 184.44p 186.50p 5301
12/03/2018 185.50p 186.67p 185.50p 185.50p 541
09/03/2018 184.50p 185.67p 184.50p 185.00p 125
08/03/2018 184.50p 184.50p 184.50p 184.50p 0
07/03/2018 184.50p 185.67p 183.90p 184.50p 3323
06/03/2018 184.50p 185.67p 183.03p 184.50p 1897
05/03/2018 184.50p 185.25p 184.50p 184.50p 133
02/03/2018 184.50p 185.67p 184.50p 184.50p 25

*Close Price adjusted for both dividends and splits