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
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
01/03/2018 184.00p 185.56p 184.00p 184.50p 223
28/02/2018 184.50p 186.45p 184.50p 184.50p 3200
27/02/2018 185.00p 185.00p 183.28p 185.00p 275
26/02/2018 185.00p 186.00p 183.04p 185.00p 2509
23/02/2018 184.50p 184.50p 183.55p 184.50p 1950
22/02/2018 184.50p 186.00p 183.55p 184.50p 2731
21/02/2018 184.00p 186.80p 182.80p 184.50p 5828
20/02/2018 184.50p 187.00p 183.50p 184.00p 6162
19/02/2018 184.00p 186.50p 182.00p 184.50p 2541
16/02/2018 183.50p 184.00p 182.00p 184.00p 4750
15/02/2018 183.50p 185.00p 183.50p 183.50p 664
14/02/2018 183.00p 185.00p 180.50p 183.50p 2594
13/02/2018 183.00p 183.00p 181.50p 183.00p 2123
12/02/2018 183.00p 185.00p 181.04p 183.00p 945
09/02/2018 182.00p 184.00p 180.00p 182.00p 622
08/02/2018 182.50p 185.00p 180.05p 182.50p 1224
07/02/2018 184.00p 184.40p 182.50p 182.50p 4338
06/02/2018 185.00p 185.00p 183.00p 184.00p 7173
05/02/2018 192.00p 192.75p 188.00p 190.00p 5407
02/02/2018 192.50p 193.34p 192.50p 192.50p 282
01/02/2018 191.50p 192.50p 191.50p 192.50p 0
31/01/2018 192.00p 193.50p 190.80p 191.50p 4228
30/01/2018 192.00p 193.50p 190.80p 192.00p 4214
29/01/2018 192.00p 193.50p 192.00p 192.00p 347
26/01/2018 193.00p 193.00p 190.80p 192.00p 2597
25/01/2018 193.00p 194.50p 193.00p 193.00p 1017
24/01/2018 193.00p 193.00p 191.80p 193.00p 149
23/01/2018 192.50p 195.00p 192.50p 193.00p 3731
22/01/2018 191.00p 194.00p 191.00p 192.50p 3006
19/01/2018 189.50p 190.50p 189.22p 190.50p 2539
18/01/2018 189.50p 189.50p 189.50p 189.50p 20200
17/01/2018 189.50p 189.99p 189.17p 189.50p 3689
16/01/2018 189.50p 189.99p 189.50p 189.50p 2147
15/01/2018 189.50p 189.80p 189.50p 189.50p 1159
12/01/2018 189.50p 189.80p 189.01p 189.50p 3152
11/01/2018 189.50p 189.50p 189.50p 189.50p 0
10/01/2018 189.50p 189.99p 189.50p 189.50p 2350
09/01/2018 189.50p 189.99p 189.17p 189.50p 4322
08/01/2018 189.50p 189.80p 189.50p 189.50p 2634
05/01/2018 189.50p 189.80p 189.00p 189.50p 202
04/01/2018 189.50p 190.00p 189.50p 189.50p 1176
03/01/2018 188.50p 189.98p 188.33p 189.00p 854
02/01/2018 188.50p 188.80p 188.50p 188.50p 190
29/12/2017 188.25p 188.70p 188.25p 188.50p 72
28/12/2017 188.00p 188.70p 188.00p 188.25p 535
27/12/2017 188.00p 188.00p 188.00p 188.00p 0
22/12/2017 188.00p 188.00p 188.00p 188.00p 0
21/12/2017 187.75p 188.00p 187.33p 188.00p 600
20/12/2017 186.75p 187.75p 185.92p 187.75p -19306
19/12/2017 186.50p 186.50p 185.03p 186.50p 22140
18/12/2017 186.50p 187.50p 186.50p 186.50p 188
15/12/2017 186.50p 187.40p 185.03p 186.50p 923
14/12/2017 186.50p 187.40p 186.50p 186.50p 279
13/12/2017 186.50p 187.40p 186.50p 186.50p 922
12/12/2017 186.50p 188.00p 186.50p 186.50p 525
11/12/2017 186.50p 187.97p 185.09p 186.50p 1650
08/12/2017 186.50p 186.50p 186.50p 186.50p 0
07/12/2017 187.00p 187.40p 185.09p 186.50p 8
06/12/2017 187.00p 187.00p 185.50p 187.00p 21569
05/12/2017 187.00p 187.00p 186.25p 187.00p 133
04/12/2017 187.00p 187.90p 185.50p 187.00p 100
01/12/2017 187.00p 187.90p 187.00p 187.00p 4069
30/11/2017 187.00p 187.90p 187.00p 187.00p 8
29/11/2017 187.75p 188.50p 187.75p 187.75p 2125
28/11/2017 187.75p 187.75p 187.75p 187.75p 11550
27/11/2017 187.75p 187.75p 186.52p 187.75p 13
24/11/2017 187.75p 188.50p 186.52p 187.75p 4474
23/11/2017 187.75p 188.50p 187.75p 187.75p 244
22/11/2017 188.00p 188.50p 188.00p 188.00p 2636
21/11/2017 188.25p 188.70p 187.51p 188.25p 3435
20/11/2017 188.25p 188.63p 187.51p 188.25p 4358
17/11/2017 188.50p 188.80p 188.50p 188.50p 261
16/11/2017 188.50p 188.80p 188.50p 188.50p 125
15/11/2017 188.50p 188.50p 188.00p 188.50p 20000
14/11/2017 188.50p 188.50p 188.50p 188.50p 0
13/11/2017 188.50p 188.79p 188.03p 188.50p 8073
10/11/2017 188.50p 188.80p 188.03p 188.50p 15152
09/11/2017 188.50p 189.00p 188.50p 188.50p 5118
08/11/2017 188.50p 189.00p 188.50p 188.50p 6342
07/11/2017 188.25p 188.80p 187.66p 188.50p 26473
06/11/2017 188.25p 188.70p 187.50p 188.25p 19105
03/11/2017 188.25p 188.70p 188.25p 188.25p 631
02/11/2017 187.25p 188.60p 187.25p 188.00p 11053
01/11/2017 185.75p 187.00p 185.75p 187.00p 15000
31/10/2017 185.75p 185.98p 185.75p 185.75p 2800
30/10/2017 185.75p 185.98p 185.75p 185.75p 1609
27/10/2017 185.50p 185.80p 185.50p 185.50p 1921
26/10/2017 185.50p 185.99p 185.12p 185.50p 2088
25/10/2017 185.50p 185.50p 185.11p 185.50p 1500
24/10/2017 185.50p 185.50p 185.50p 185.50p 0
23/10/2017 185.50p 185.89p 185.00p 185.50p 18837
20/10/2017 185.50p 185.80p 185.50p 185.50p 202
19/10/2017 185.50p 185.50p 185.11p 185.50p 40
18/10/2017 185.50p 185.80p 185.50p 185.50p 522
17/10/2017 185.50p 185.80p 185.50p 185.50p 3208
16/10/2017 185.50p 185.80p 185.50p 185.50p 145
13/10/2017 186.00p 186.00p 185.50p 185.50p 10001
12/10/2017 185.50p 185.50p 185.50p 185.50p 4877
11/10/2017 184.75p 185.50p 184.75p 185.50p 6692
10/10/2017 184.50p 184.75p 184.50p 184.75p 122
09/10/2017 185.00p 184.50p 184.25p 184.50p 6179
06/10/2017 184.50p 184.25p 184.25p 184.25p 10553
05/10/2017 184.00p 184.25p 184.00p 184.25p 0
04/10/2017 183.00p 184.00p 179.00p 184.00p 75
03/10/2017 182.25p 183.00p 182.00p 183.00p 2700
02/10/2017 182.00p 182.00p 182.00p 182.00p 6034
29/09/2017 182.00p 182.00p 182.00p 182.00p 8000
28/09/2017 182.00p 182.00p 181.50p 182.00p 4123
27/09/2017 181.50p 181.50p 181.50p 181.50p 7247
26/09/2017 181.00p 181.50p 181.00p 181.50p 100
25/09/2017 181.00p 181.00p 181.00p 181.00p 11735
22/09/2017 181.00p 181.00p 181.00p 181.00p 0
21/09/2017 181.00p 181.00p 181.00p 181.00p 0
20/09/2017 181.00p 181.00p 181.00p 181.00p 1511

*Close Price adjusted for both dividends and splits