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
31/03/2010 91.50p 91.75p 90.00p 91.50p 19000
30/03/2010 91.50p 92.00p 90.50p 91.50p 29575
29/03/2010 91.50p 91.80p 90.00p 91.50p 29950
26/03/2010 91.50p 92.00p 90.00p 91.50p 145875
25/03/2010 91.00p 91.80p 90.00p 91.50p 14567
24/03/2010 91.00p 91.40p 90.00p 91.00p 19329
23/03/2010 91.50p 91.50p 90.00p 91.00p 23401
22/03/2010 91.75p 92.50p 90.00p 91.50p 16089
19/03/2010 90.25p 92.00p 90.00p 91.75p 9279
18/03/2010 90.25p 90.25p 89.50p 90.25p 913180
17/03/2010 90.25p 91.00p 89.50p 90.25p 7531
16/03/2010 90.25p 90.72p 89.50p 90.25p 9702
15/03/2010 91.00p 92.00p 90.00p 90.25p 8602
12/03/2010 91.50p 91.50p 90.00p 91.00p 808
11/03/2010 91.50p 91.50p 90.00p 91.50p 4694
10/03/2010 91.50p 92.00p 90.50p 91.50p 10107
09/03/2010 91.50p 91.50p 90.00p 91.50p 9194
08/03/2010 90.50p 91.50p 90.00p 91.50p 2200
05/03/2010 90.25p 90.50p 89.00p 90.50p 0
04/03/2010 89.75p 90.25p 89.00p 90.25p 0
03/03/2010 89.75p 89.75p 88.00p 89.75p 5737
02/03/2010 89.00p 92.00p 89.00p 89.75p 27545
01/03/2010 88.50p 88.75p 87.00p 88.75p 17191
26/02/2010 87.75p 88.50p 87.00p 88.50p 12557
25/02/2010 88.25p 88.25p 86.00p 87.50p 2000
24/02/2010 88.25p 89.00p 87.00p 88.25p 9752
23/02/2010 88.25p 88.48p 87.00p 88.25p 55
22/02/2010 87.25p 89.50p 87.00p 88.50p 16464
19/02/2010 85.25p 87.25p 85.25p 87.25p 14301
18/02/2010 85.25p 85.25p 83.50p 85.25p 10039
17/02/2010 85.25p 85.50p 83.50p 85.25p 30031
16/02/2010 83.75p 83.75p 82.50p 83.75p 18962
15/02/2010 83.75p 83.95p 82.50p 83.75p 47886
12/02/2010 83.50p 83.75p 82.50p 83.75p 0
11/02/2010 83.50p 84.00p 82.00p 83.50p 11963
10/02/2010 82.75p 85.50p 82.25p 83.50p 71113
09/02/2010 82.75p 82.80p 81.00p 82.75p 17650
08/02/2010 83.00p 83.25p 82.25p 83.00p 24142
05/02/2010 82.75p 82.75p 81.50p 82.75p 16853
04/02/2010 83.50p 83.88p 82.00p 83.00p 26407
03/02/2010 83.25p 83.50p 82.00p 83.50p 8000
02/02/2010 83.00p 83.00p 82.00p 83.00p 11445
01/02/2010 83.25p 83.25p 82.00p 83.00p 0
29/01/2010 85.50p 85.50p 82.00p 83.75p 40267
28/01/2010 87.50p 87.50p 84.50p 85.50p 8098
27/01/2010 88.25p 88.25p 86.00p 87.50p 26998
26/01/2010 89.50p 89.50p 86.00p 88.50p 20819
25/01/2010 90.00p 90.00p 88.50p 90.00p 15870
22/01/2010 91.00p 91.00p 87.50p 90.00p 53248
21/01/2010 91.00p 91.50p 90.00p 91.00p 19493
20/01/2010 91.00p 91.00p 89.50p 91.00p 13853
19/01/2010 91.00p 91.00p 89.50p 91.00p 0
18/01/2010 91.00p 91.23p 89.50p 91.00p 27107
15/01/2010 91.00p 91.00p 90.00p 91.00p 4000
14/01/2010 91.00p 91.00p 90.00p 91.00p 28413
13/01/2010 91.00p 91.00p 90.00p 91.00p 13283
12/01/2010 91.25p 91.25p 90.00p 91.00p 14751
11/01/2010 90.75p 91.25p 88.00p 91.25p 20816
08/01/2010 91.00p 91.25p 90.00p 90.75p 24922
07/01/2010 91.00p 91.72p 90.00p 90.75p 27697
06/01/2010 90.00p 91.50p 90.00p 91.00p 28997
05/01/2010 88.50p 90.00p 88.50p 90.00p 9481
04/01/2010 86.25p 88.88p 86.25p 88.25p 20909
31/12/2009 86.25p 86.25p 84.00p 86.25p 13736
30/12/2009 86.25p 86.25p 86.00p 86.00p 0
29/12/2009 86.00p 86.74p 85.00p 86.25p 17153
24/12/2009 85.50p 86.24p 85.00p 85.75p 6243
23/12/2009 85.50p 86.50p 84.60p 85.50p 8927
22/12/2009 85.00p 86.00p 84.75p 85.50p 78053
21/12/2009 84.50p 85.75p 83.83p 85.00p 61577
18/12/2009 84.25p 85.00p 83.00p 84.50p 45376
17/12/2009 84.25p 84.25p 83.00p 84.25p 0
16/12/2009 84.25p 84.25p 83.00p 84.25p 15331
15/12/2009 83.75p 84.90p 81.00p 84.25p 873
14/12/2009 82.25p 83.00p 82.00p 82.75p 26025
11/12/2009 82.25p 82.25p 81.00p 82.25p 59700
10/12/2009 82.00p 82.70p 81.00p 82.25p 25706
09/12/2009 82.00p 82.00p 78.50p 82.00p 39486
08/12/2009 82.00p 82.25p 78.50p 82.00p 22717
07/12/2009 81.50p 82.20p 80.50p 82.00p 9030
04/12/2009 81.50p 81.50p 80.00p 81.50p 0
03/12/2009 82.25p 82.25p 78.00p 81.50p 60588
02/12/2009 82.25p 82.25p 79.00p 82.00p 65780
01/12/2009 81.75p 82.75p 81.00p 82.25p 16134
30/11/2009 81.75p 81.75p 80.00p 81.75p 2419357
27/11/2009 81.75p 81.90p 78.00p 81.75p 8899
26/11/2009 83.00p 83.00p 81.00p 82.25p 9750
25/11/2009 83.00p 83.00p 81.50p 83.00p 0
24/11/2009 82.75p 83.00p 81.50p 83.00p 18345
23/11/2009 82.75p 83.40p 82.00p 82.75p 50340
20/11/2009 83.25p 83.50p 80.00p 82.75p 45412
19/11/2009 83.50p 83.50p 82.00p 83.50p 0
18/11/2009 83.50p 83.88p 82.00p 83.50p 35080
17/11/2009 83.50p 83.51p 82.00p 83.50p 2838
16/11/2009 83.00p 83.50p 81.00p 83.50p 78250
13/11/2009 83.00p 83.26p 81.75p 83.00p 23461
12/11/2009 83.50p 83.50p 82.00p 83.00p 85004
11/11/2009 83.50p 83.75p 82.00p 83.50p 88434
10/11/2009 84.00p 84.00p 83.25p 83.75p 53500
09/11/2009 84.00p 84.00p 83.50p 84.00p 0
06/11/2009 84.00p 84.00p 83.00p 84.00p 40000
05/11/2009 84.75p 86.00p 83.50p 84.00p 2901
04/11/2009 84.75p 84.75p 83.50p 84.75p 2399
03/11/2009 86.50p 86.50p 83.50p 84.75p 18224
02/11/2009 86.50p 88.00p 86.50p 86.50p 204
30/10/2009 86.75p 88.00p 86.75p 86.75p 26000
29/10/2009 86.75p 86.75p 85.75p 86.75p 10459
28/10/2009 87.75p 87.75p 86.25p 86.75p 21195
27/10/2009 88.25p 88.25p 86.50p 87.75p 12105
26/10/2009 88.50p 90.00p 88.50p 88.50p 1376
23/10/2009 88.50p 90.00p 88.50p 88.50p 52
22/10/2009 88.50p 88.50p 87.50p 88.50p 1507
21/10/2009 89.00p 89.00p 88.25p 88.50p 26273
20/10/2009 88.50p 90.00p 88.50p 89.00p 49050
19/10/2009 88.00p 89.00p 88.00p 88.50p 6815
16/10/2009 87.75p 88.75p 87.75p 88.00p 5000
15/10/2009 86.75p 88.25p 86.75p 87.75p 58448
14/10/2009 86.50p 86.75p 85.00p 86.75p 15618
13/10/2009 86.00p 86.50p 85.00p 86.50p 13399
12/10/2009 86.00p 86.00p 85.00p 86.00p 253313
09/10/2009 86.00p 86.00p 85.00p 86.00p 19211
08/10/2009 86.00p 86.00p 85.00p 86.00p 19799
07/10/2009 85.75p 85.75p 84.50p 85.75p 12223
06/10/2009 85.75p 86.00p 84.50p 85.75p 4462
05/10/2009 86.00p 86.00p 84.50p 85.75p 18865
02/10/2009 86.25p 87.50p 86.00p 86.00p 61500
01/10/2009 86.25p 87.50p 86.25p 86.25p 1849
30/09/2009 86.75p 87.00p 85.25p 86.25p 17677
29/09/2009 86.50p 87.50p 86.50p 86.75p 24854
28/09/2009 86.50p 87.50p 86.50p 86.50p 10000
25/09/2009 86.50p 87.50p 86.50p 86.50p 8423
24/09/2009 87.00p 87.00p 86.25p 86.50p 4019
23/09/2009 87.75p 87.75p 86.50p 87.00p 23996
22/09/2009 87.75p 87.75p 87.00p 87.75p 30455
21/09/2009 87.25p 87.75p 87.00p 87.75p 29686

*Close Price adjusted for both dividends and splits