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
17/01/2011 93.80p 93.80p 92.01p 93.00p 3064
14/01/2011 93.80p 93.80p 93.00p 93.00p 1070
13/01/2011 89.00p 89.00p 89.00p 89.00p 3700
12/01/2011 92.00p 93.00p 92.00p 93.00p 17447
11/01/2011 92.00p 93.00p 92.00p 93.00p 8402
10/01/2011 93.00p 93.50p 92.01p 93.00p 16164
07/01/2011 93.00p 93.80p 92.01p 93.00p 12883
06/01/2011 93.00p 94.00p 90.00p 93.00p 40012
05/01/2011 93.00p 93.50p 93.00p 93.00p 0
04/01/2011 93.00p 93.00p 92.50p 93.00p 0
31/12/2010 93.00p 93.80p 92.01p 93.00p 1547
30/12/2010 93.00p 95.00p 93.00p 93.00p 0
29/12/2010 93.00p 93.50p 93.00p 93.00p 0
24/12/2010 92.75p 93.00p 92.00p 93.00p 0
23/12/2010 92.75p 93.50p 92.01p 93.00p 4710
22/12/2010 92.75p 93.00p 91.65p 92.75p 19997
21/12/2010 92.75p 93.99p 91.50p 92.75p 43022
20/12/2010 92.75p 94.00p 91.51p 92.75p 3331
17/12/2010 92.75p 92.75p 91.65p 92.75p 841
16/12/2010 92.75p 94.00p 92.50p 92.75p 2000
15/12/2010 92.00p 93.50p 91.65p 92.75p 12990
14/12/2010 91.50p 94.00p 91.50p 92.00p 290
13/12/2010 91.50p 91.50p 91.01p 91.50p 3025
10/12/2010 91.50p 94.00p 91.50p 91.50p 0
09/12/2010 91.50p 91.99p 90.00p 91.50p 14248
08/12/2010 91.00p 91.50p 90.00p 91.50p 0
07/12/2010 90.50p 90.99p 89.00p 90.50p 1455153
06/12/2010 90.50p 90.50p 89.00p 90.50p 2679
03/12/2010 90.50p 90.50p 89.00p 90.50p 90359
02/12/2010 89.50p 93.00p 89.00p 90.50p 53210
01/12/2010 89.50p 92.00p 89.01p 89.50p 3187
30/11/2010 89.50p 92.00p 89.00p 89.50p 217475
29/11/2010 89.50p 90.00p 88.00p 89.50p 24242
26/11/2010 89.50p 90.00p 89.00p 89.50p 0
25/11/2010 89.50p 90.00p 88.00p 89.50p 26609
24/11/2010 89.50p 92.00p 89.00p 89.50p 746917
23/11/2010 89.50p 90.00p 89.00p 89.50p 3709
22/11/2010 89.50p 90.00p 88.00p 89.50p 533993
19/11/2010 89.50p 90.00p 89.00p 89.50p 120
18/11/2010 89.00p 90.00p 89.00p 89.50p 6000
17/11/2010 89.00p 89.91p 88.01p 89.00p 692504
16/11/2010 88.50p 92.00p 88.50p 89.50p 16339
15/11/2010 89.50p 90.00p 89.00p 89.50p 9045
12/11/2010 89.50p 90.00p 89.00p 89.50p 103800
11/11/2010 89.50p 90.50p 88.00p 89.50p 191591
10/11/2010 89.50p 90.00p 89.00p 89.50p 37445
09/11/2010 88.50p 90.00p 88.50p 89.50p 4666
08/11/2010 88.00p 88.50p 87.00p 88.50p 23450
05/11/2010 87.00p 88.91p 87.00p 88.00p 30
04/11/2010 87.00p 87.00p 86.00p 87.00p 25567
03/11/2010 87.00p 88.00p 86.00p 87.00p 20399
02/11/2010 86.00p 87.00p 86.00p 87.00p 6018021
01/11/2010 86.00p 88.50p 85.50p 86.00p 288153
29/10/2010 86.00p 86.41p 85.00p 86.00p 15813
28/10/2010 85.75p 86.25p 84.50p 86.25p 14924
27/10/2010 85.75p 86.75p 84.25p 85.75p 49506
26/10/2010 85.75p 87.25p 84.25p 85.75p 47399
25/10/2010 81.75p 85.25p 81.75p 85.25p 34293
22/10/2010 80.75p 81.75p 80.00p 81.75p 19000
21/10/2010 79.75p 81.40p 78.00p 80.75p 17432
20/10/2010 79.50p 79.75p 77.50p 79.50p 10000
19/10/2010 79.50p 79.50p 78.00p 79.50p 47394
18/10/2010 78.75p 80.17p 77.50p 79.50p 12480
15/10/2010 78.75p 79.00p 77.33p 78.75p 16354
14/10/2010 78.75p 80.17p 77.35p 78.75p 10672
13/10/2010 78.75p 79.00p 77.35p 78.75p 30726
12/10/2010 79.00p 79.00p 77.33p 78.75p 5810
11/10/2010 78.50p 79.95p 77.33p 78.75p 35741
08/10/2010 80.75p 80.75p 77.00p 79.50p 115238
07/10/2010 80.75p 81.24p 79.50p 80.75p 12407
06/10/2010 80.75p 80.75p 79.50p 80.75p 12469
05/10/2010 80.75p 80.75p 78.50p 80.75p 12360
04/10/2010 80.75p 81.24p 79.50p 80.75p 45113
01/10/2010 80.75p 80.75p 78.50p 80.75p 57955
30/09/2010 80.50p 80.75p 79.50p 80.75p 764
29/09/2010 80.50p 80.50p 79.50p 80.50p 3440
28/09/2010 80.50p 80.50p 79.50p 80.50p 0
27/09/2010 80.50p 80.50p 79.50p 80.50p 10142
24/09/2010 80.50p 80.50p 79.50p 80.50p 0
23/09/2010 81.00p 81.00p 79.50p 81.00p 34150
22/09/2010 81.00p 81.00p 80.50p 81.00p 0
21/09/2010 81.00p 82.50p 79.50p 81.00p 20433
20/09/2010 80.00p 80.24p 78.50p 80.00p 12000
17/09/2010 80.00p 80.00p 78.50p 80.00p 0
16/09/2010 80.25p 80.40p 78.00p 80.00p 77638
15/09/2010 80.25p 80.25p 78.50p 80.25p 3755
14/09/2010 80.25p 80.40p 78.50p 80.25p 11247
13/09/2010 78.75p 78.90p 77.00p 78.75p 14897
10/09/2010 78.50p 79.50p 78.01p 79.50p 24446
09/09/2010 78.50p 78.90p 77.00p 78.50p 13575
08/09/2010 78.50p 78.50p 76.50p 78.50p 30289
07/09/2010 78.50p 78.75p 76.58p 78.75p 27239
06/09/2010 78.75p 79.37p 77.75p 78.50p 3300
03/09/2010 78.25p 79.17p 78.00p 78.75p 4000
02/09/2010 78.25p 78.25p 77.00p 78.25p 57040
01/09/2010 78.00p 78.00p 76.75p 78.00p 16548
31/08/2010 78.50p 78.50p 75.00p 78.00p 8950
27/08/2010 79.00p 79.50p 77.50p 78.75p 31150
26/08/2010 79.00p 79.50p 77.51p 79.00p 24201
25/08/2010 79.00p 79.50p 77.50p 79.00p 65194
24/08/2010 79.00p 79.36p 77.00p 79.00p 20162
23/08/2010 79.50p 79.90p 77.50p 79.25p 20548
20/08/2010 79.50p 79.50p 79.00p 79.50p 128
19/08/2010 79.50p 79.50p 78.75p 79.50p 0
18/08/2010 79.75p 79.75p 77.00p 79.75p 40162
17/08/2010 80.00p 80.25p 79.00p 79.75p 37747
16/08/2010 80.00p 82.00p 79.50p 80.00p 125
13/08/2010 80.00p 80.10p 78.00p 80.00p 44345
12/08/2010 80.25p 82.00p 78.00p 80.00p 39087
11/08/2010 81.50p 82.50p 80.50p 80.50p 8565
10/08/2010 81.50p 81.69p 80.00p 81.50p 1300
09/08/2010 81.50p 81.70p 80.00p 81.50p 12881
06/08/2010 81.50p 81.50p 80.00p 81.50p 21849
05/08/2010 81.50p 81.50p 80.00p 81.50p 104209
04/08/2010 81.50p 81.50p 80.00p 81.50p 134799
03/08/2010 81.25p 81.50p 80.00p 81.50p 7184
02/08/2010 81.25p 81.50p 80.00p 81.25p 7713
30/07/2010 81.25p 81.50p 80.00p 81.25p 1742
29/07/2010 81.00p 82.50p 80.00p 81.25p 44410
28/07/2010 81.00p 81.31p 80.00p 81.00p 15013
27/07/2010 81.50p 81.50p 79.00p 81.00p 11997
26/07/2010 82.00p 82.00p 80.00p 82.00p 264461
23/07/2010 82.00p 82.02p 81.00p 82.00p 14161
22/07/2010 82.00p 82.00p 81.00p 82.00p 0
21/07/2010 81.50p 82.49p 79.00p 82.00p 104702
20/07/2010 83.50p 83.50p 80.00p 81.50p 27810
19/07/2010 83.50p 84.14p 81.50p 83.50p 25585
16/07/2010 83.50p 83.50p 82.00p 83.50p 1000
15/07/2010 83.50p 84.24p 82.00p 83.50p 12314
14/07/2010 83.25p 83.95p 81.00p 83.25p 17761
13/07/2010 83.25p 83.25p 82.00p 83.25p 3192
12/07/2010 84.25p 84.25p 82.00p 83.25p 35891
09/07/2010 83.50p 84.00p 82.51p 84.00p 4897
08/07/2010 82.75p 83.35p 82.25p 83.00p 18641
07/07/2010 82.75p 83.00p 82.00p 82.75p 8261
06/07/2010 83.00p 84.00p 82.01p 83.00p 6036
05/07/2010 83.75p 83.75p 82.50p 83.25p 6429
02/07/2010 83.75p 84.25p 83.50p 83.75p 5968
01/07/2010 85.00p 85.00p 83.00p 84.00p 21997
30/06/2010 86.50p 86.50p 85.00p 85.75p 3999
29/06/2010 87.25p 87.25p 84.00p 86.50p 14000
28/06/2010 88.25p 88.25p 86.00p 87.25p 11901
25/06/2010 88.25p 88.50p 86.50p 88.25p 16346
24/06/2010 88.25p 88.25p 86.50p 88.25p 0
23/06/2010 88.25p 88.25p 87.00p 88.25p 55
22/06/2010 88.25p 88.45p 86.50p 88.25p 8694
21/06/2010 88.25p 88.50p 86.75p 88.25p 18099
18/06/2010 88.25p 88.25p 86.75p 88.25p 35000
17/06/2010 88.25p 88.25p 86.50p 88.25p 0
16/06/2010 88.25p 88.25p 86.50p 88.25p 24542
15/06/2010 88.00p 88.40p 86.50p 88.00p 27207
14/06/2010 88.00p 88.00p 87.00p 88.00p 3999
11/06/2010 88.00p 88.00p 87.00p 88.00p 0
10/06/2010 87.75p 88.00p 86.00p 88.00p 21856
09/06/2010 88.00p 88.24p 87.00p 87.75p 24030
08/06/2010 88.75p 88.75p 87.00p 88.00p 423
07/06/2010 88.75p 88.75p 87.00p 88.75p 11145
04/06/2010 88.75p 88.75p 87.50p 88.75p 2300
03/06/2010 88.75p 88.75p 87.50p 88.75p 29199
02/06/2010 88.50p 88.75p 87.50p 88.50p 110496
01/06/2010 88.50p 88.70p 87.50p 88.50p 9205
28/05/2010 88.50p 88.50p 87.50p 88.50p 10887
27/05/2010 88.50p 88.50p 87.50p 88.50p 0
26/05/2010 88.50p 88.50p 87.50p 88.50p 4577
25/05/2010 89.25p 89.25p 87.50p 88.50p 51201
24/05/2010 89.50p 90.00p 88.25p 89.50p 20109
21/05/2010 90.25p 90.25p 88.25p 89.50p 23001
20/05/2010 90.25p 90.25p 88.50p 90.25p 4535
19/05/2010 90.25p 90.40p 89.00p 90.25p 28998
18/05/2010 90.25p 90.38p 88.50p 90.25p 6500
17/05/2010 89.00p 90.40p 88.50p 90.25p 9012
14/05/2010 90.25p 90.25p 89.00p 90.25p 21783
13/05/2010 90.25p 90.25p 89.00p 90.25p 218
12/05/2010 90.25p 90.25p 89.00p 90.25p 8927
11/05/2010 90.25p 90.25p 90.00p 90.25p 6916
10/05/2010 90.25p 90.39p 89.00p 90.25p 613
07/05/2010 90.50p 90.50p 90.00p 90.25p 16436
06/05/2010 91.25p 91.25p 90.00p 91.00p 17171
05/05/2010 91.75p 91.75p 90.00p 91.25p 8964
04/05/2010 91.75p 91.90p 90.00p 91.75p 117286
30/04/2010 91.75p 91.87p 90.00p 91.75p 62825
29/04/2010 91.75p 91.90p 90.00p 91.75p 33015
28/04/2010 91.75p 91.75p 90.00p 91.75p 7950
27/04/2010 91.75p 91.75p 90.00p 91.75p 0
26/04/2010 91.50p 91.75p 90.00p 91.75p 0
23/04/2010 91.50p 91.50p 90.00p 91.50p 9699
22/04/2010 91.50p 91.50p 90.00p 91.50p 0
21/04/2010 91.50p 91.90p 90.00p 91.50p 10675
20/04/2010 91.50p 91.50p 90.00p 91.50p 16879
19/04/2010 91.50p 91.50p 90.00p 91.50p 13336
16/04/2010 91.50p 91.50p 90.00p 91.50p 0
15/04/2010 91.50p 92.00p 90.50p 91.50p 20426
14/04/2010 91.50p 91.50p 90.00p 91.50p 0
13/04/2010 91.50p 91.50p 90.00p 91.50p 5189
12/04/2010 91.50p 91.50p 90.00p 91.50p 26381
09/04/2010 91.50p 91.75p 90.00p 91.50p 172
08/04/2010 91.50p 91.75p 90.00p 91.50p 538
07/04/2010 91.50p 91.99p 90.00p 91.50p 45283
06/04/2010 91.50p 92.00p 90.00p 91.50p 24744
01/04/2010 91.50p 92.00p 90.00p 91.50p 45787

*Close Price adjusted for both dividends and splits