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
11/08/2023 209.00p 209.00p 208.00p 209.00p 15191
10/08/2023 209.00p 209.00p 208.00p 209.00p 32512
09/08/2023 209.00p 209.00p 208.25p 209.00p 2797
08/08/2023 209.00p 209.00p 208.00p 209.00p 9498
07/08/2023 209.00p 209.00p 208.00p 209.00p 5218
04/08/2023 209.00p 209.00p 208.00p 209.00p 1251
03/08/2023 209.00p 209.00p 207.00p 209.00p 9106
02/08/2023 209.00p 209.00p 208.70p 209.00p 802
01/08/2023 209.00p 209.00p 206.00p 209.00p 7783
31/07/2023 209.00p 209.00p 208.00p 209.00p 10611
28/07/2023 209.00p 209.00p 208.00p 209.00p 1153
27/07/2023 208.00p 209.00p 208.00p 209.00p 1445
26/07/2023 207.00p 207.00p 206.80p 207.00p 14506
25/07/2023 207.00p 207.00p 206.00p 207.00p 3992
24/07/2023 207.00p 207.00p 205.50p 207.00p 7826
21/07/2023 207.00p 207.00p 206.00p 207.00p 3711
20/07/2023 207.00p 207.00p 205.25p 207.00p 27265
19/07/2023 207.00p 207.00p 206.00p 207.00p 10936
18/07/2023 207.00p 207.00p 206.00p 207.00p 2310
17/07/2023 207.00p 207.00p 206.00p 207.00p 10771
14/07/2023 207.00p 207.00p 205.00p 207.00p 15269
13/07/2023 207.00p 207.00p 206.00p 207.00p 5909
12/07/2023 207.00p 207.00p 206.00p 207.00p 3849
11/07/2023 207.00p 207.00p 204.75p 207.00p 30813
10/07/2023 207.00p 207.00p 206.00p 207.00p 11992
07/07/2023 207.00p 207.00p 206.00p 207.00p 223
06/07/2023 207.00p 208.00p 206.00p 207.00p 3348
05/07/2023 207.00p 207.00p 205.00p 207.00p 15419
04/07/2023 207.00p 207.00p 204.00p 207.00p 59802
03/07/2023 207.00p 207.00p 205.00p 207.00p 65632
30/06/2023 207.00p 207.00p 203.00p 207.00p 26052
29/06/2023 208.00p 208.00p 206.00p 207.00p 78069
28/06/2023 209.00p 209.00p 208.00p 209.00p 23
27/06/2023 209.00p 209.00p 207.00p 209.00p 34880
26/06/2023 209.00p 209.00p 204.00p 209.00p 44479
23/06/2023 209.00p 209.00p 204.00p 209.00p 13137
22/06/2023 209.00p 209.88p 208.00p 209.00p 6660
21/06/2023 209.00p 209.90p 208.00p 209.00p 4533
20/06/2023 209.00p 209.00p 206.00p 206.00p 2715
19/06/2023 210.00p 210.00p 208.00p 210.00p 4917
16/06/2023 210.00p 210.00p 208.00p 210.00p 2004
15/06/2023 211.00p 211.00p 206.00p 210.00p 25565
14/06/2023 211.00p 211.00p 208.00p 211.00p 14324
13/06/2023 211.00p 211.00p 208.00p 211.00p 4757
12/06/2023 211.00p 211.00p 208.00p 211.00p 27987
09/06/2023 211.00p 211.00p 208.00p 211.00p 11512
08/06/2023 211.00p 211.00p 208.00p 211.00p 6786
07/06/2023 211.00p 211.00p 208.00p 211.00p 14990
06/06/2023 212.00p 212.00p 204.00p 211.00p 38965
05/06/2023 212.00p 212.00p 207.00p 212.00p 11771
02/06/2023 212.00p 212.00p 208.00p 212.00p 9563
01/06/2023 212.00p 212.00p 208.00p 212.00p 1353
31/05/2023 212.00p 212.00p 208.00p 212.00p 7985
30/05/2023 212.00p 212.00p 208.00p 212.00p 7340
26/05/2023 212.00p 212.00p 205.50p 212.00p 26183
25/05/2023 212.00p 212.00p 208.09p 212.00p 4780
24/05/2023 210.00p 212.00p 208.09p 212.00p 6489
23/05/2023 210.00p 211.85p 208.04p 210.00p 4841
22/05/2023 210.00p 212.00p 208.00p 210.00p 31540
19/05/2023 210.00p 211.90p 208.00p 210.00p 4896
18/05/2023 210.00p 211.90p 210.00p 210.00p 2629
17/05/2023 213.00p 213.00p 208.00p 210.00p 7856
16/05/2023 213.00p 213.00p 212.00p 213.00p 995
15/05/2023 213.00p 213.00p 212.00p 213.00p 21169
12/05/2023 213.00p 213.00p 211.60p 213.00p 21540
11/05/2023 214.00p 214.00p 211.58p 213.00p 40813
10/05/2023 214.00p 214.00p 212.00p 214.00p 2375
09/05/2023 217.00p 217.00p 209.50p 213.00p 37555
05/05/2023 217.00p 217.00p 213.25p 215.00p 78028
04/05/2023 217.00p 217.00p 212.00p 215.00p 4491
03/05/2023 217.00p 217.00p 214.00p 215.00p 3992
02/05/2023 217.00p 217.00p 214.00p 215.00p 2775
28/04/2023 217.00p 217.00p 214.00p 217.00p 2092
27/04/2023 217.00p 217.00p 214.00p 217.00p 3403
26/04/2023 217.00p 217.00p 212.00p 217.00p 8577
25/04/2023 221.00p 221.00p 212.00p 217.00p 26724
24/04/2023 221.00p 221.00p 214.00p 221.00p 7044
21/04/2023 223.00p 223.00p 214.00p 221.00p 12505
20/04/2023 223.00p 223.00p 214.00p 223.00p 7785
19/04/2023 223.00p 223.00p 213.00p 223.00p 23371
18/04/2023 223.00p 223.00p 213.00p 223.00p 34896
17/04/2023 223.00p 223.00p 214.00p 222.00p 16372
14/04/2023 223.00p 223.00p 213.50p 222.00p 10384
13/04/2023 223.00p 223.00p 214.16p 222.00p 19624
12/04/2023 223.00p 223.00p 215.44p 222.00p 4614
11/04/2023 223.00p 223.00p 214.00p 222.00p 20144
06/04/2023 223.00p 223.00p 214.18p 223.00p 1263
05/04/2023 224.00p 224.00p 212.00p 223.00p 9905
04/04/2023 224.00p 224.00p 214.00p 224.00p 5392
03/04/2023 224.00p 224.00p 214.00p 224.00p 5365
31/03/2023 224.00p 224.00p 214.00p 224.00p 15493
30/03/2023 224.00p 224.00p 214.00p 224.00p 8666
29/03/2023 224.00p 224.00p 214.00p 224.00p 9145
28/03/2023 224.00p 224.00p 214.00p 224.00p 7486
27/03/2023 224.00p 224.00p 214.20p 224.00p 9076
24/03/2023 226.00p 226.00p 214.00p 224.00p 16406
23/03/2023 226.00p 226.00p 216.50p 226.00p 3071
22/03/2023 226.00p 230.00p 216.00p 226.00p 6739
21/03/2023 226.00p 226.00p 216.10p 226.00p 2941
20/03/2023 229.00p 229.00p 220.31p 226.00p 2555
17/03/2023 230.00p 230.86p 220.00p 229.00p 20705
16/03/2023 230.00p 230.88p 220.00p 230.00p 7108
15/03/2023 230.00p 231.90p 222.60p 230.00p 23398
14/03/2023 232.00p 235.00p 220.02p 230.00p 39113
13/03/2023 234.50p 237.00p 230.00p 234.50p 18958
10/03/2023 238.00p 238.00p 231.25p 235.00p 10764
09/03/2023 238.00p 238.50p 236.75p 238.00p 21147
08/03/2023 237.50p 239.48p 235.00p 238.00p 45784
07/03/2023 234.00p 238.83p 231.76p 237.50p 65144
06/03/2023 234.00p 238.50p 229.50p 234.00p 25950
03/03/2023 234.00p 237.00p 228.20p 234.00p 50489
02/03/2023 235.00p 237.50p 228.00p 234.00p 39158
01/03/2023 227.50p 240.00p 227.50p 234.00p 72086
28/02/2023 224.50p 230.00p 224.50p 227.50p 48202
27/02/2023 222.50p 224.79p 222.10p 224.50p 34851
24/02/2023 222.50p 222.78p 222.01p 222.50p 2863
23/02/2023 222.50p 222.76p 222.01p 222.50p 15566
22/02/2023 222.50p 223.00p 222.00p 222.50p 25798
21/02/2023 222.50p 228.00p 222.00p 228.00p 6343
20/02/2023 221.50p 222.54p 220.00p 222.50p 29540
17/02/2023 221.50p 221.71p 220.03p 221.50p 52291
16/02/2023 221.50p 221.71p 220.00p 221.50p 7295
15/02/2023 220.50p 221.50p 220.00p 221.50p 11794
14/02/2023 220.50p 220.64p 220.00p 220.50p 11479
13/02/2023 220.50p 220.50p 220.00p 220.50p 15232
10/02/2023 220.50p 220.68p 220.00p 220.50p 17729
09/02/2023 219.50p 220.50p 219.50p 220.50p 1402
08/02/2023 218.00p 219.50p 217.00p 219.50p 20698
07/02/2023 218.50p 218.50p 217.00p 218.00p 6201
06/02/2023 217.50p 218.50p 216.00p 218.00p 23849
03/02/2023 212.50p 217.50p 210.00p 217.50p 31536
02/02/2023 212.50p 212.50p 210.00p 212.50p 23013
01/02/2023 212.50p 212.50p 210.00p 212.50p 18955
31/01/2023 212.50p 212.50p 210.03p 212.50p 3902
30/01/2023 212.50p 212.50p 210.00p 212.50p 42567
27/01/2023 207.00p 210.00p 204.00p 210.00p 12346
26/01/2023 205.00p 207.00p 200.00p 207.00p 4250
25/01/2023 205.00p 205.00p 200.00p 205.00p 12032
24/01/2023 205.00p 205.00p 198.10p 205.00p 16254
23/01/2023 205.00p 205.00p 200.00p 205.00p 7189
20/01/2023 205.00p 205.60p 200.00p 205.00p 23117
19/01/2023 205.00p 205.80p 200.05p 205.00p 4868
18/01/2023 205.00p 206.23p 200.25p 205.00p 19106
17/01/2023 205.00p 206.35p 201.65p 205.00p 25787
16/01/2023 205.00p 206.40p 201.50p 205.00p 32348
13/01/2023 205.50p 206.76p 202.00p 205.00p 18045
12/01/2023 204.00p 205.68p 200.00p 205.50p 7428
11/01/2023 203.00p 204.00p 198.10p 204.00p 14654
10/01/2023 203.00p 203.00p 201.70p 203.00p 739
09/01/2023 203.00p 206.85p 196.50p 203.00p 7481
06/01/2023 203.00p 203.00p 201.74p 203.00p 12803
05/01/2023 203.00p 203.00p 196.50p 203.00p 9630
04/01/2023 200.00p 203.00p 198.89p 203.00p 9612
03/01/2023 200.00p 200.00p 195.10p 200.00p 18621
30/12/2022 200.00p 200.00p 195.00p 200.00p 2104
29/12/2022 200.00p 200.00p 195.00p 200.00p 1026
28/12/2022 200.50p 200.50p 199.59p 200.50p 7154
23/12/2022 200.50p 200.50p 199.59p 200.50p 991
22/12/2022 200.50p 200.50p 196.00p 200.50p 7495
21/12/2022 202.50p 202.50p 196.00p 200.50p 8341
20/12/2022 206.00p 206.00p 200.10p 202.50p 1120
19/12/2022 204.00p 204.00p 200.00p 202.50p 1212
16/12/2022 206.00p 206.00p 200.00p 204.00p 4972
15/12/2022 206.00p 206.00p 200.24p 206.00p 2890
14/12/2022 206.00p 206.00p 196.00p 206.00p 66267
13/12/2022 206.00p 206.00p 200.00p 206.00p 3959
12/12/2022 206.00p 206.00p 199.00p 206.00p 4974
09/12/2022 207.00p 207.00p 200.00p 206.00p 3813
08/12/2022 208.50p 208.50p 202.00p 207.00p 500
07/12/2022 207.00p 207.00p 202.00p 207.00p 845
06/12/2022 208.00p 208.00p 204.00p 207.00p 5690
05/12/2022 209.00p 209.00p 202.00p 209.00p 4551
02/12/2022 209.00p 209.00p 206.74p 209.00p 483
01/12/2022 209.00p 209.00p 204.00p 209.00p 3029
30/11/2022 209.00p 209.00p 204.00p 209.00p 18635
29/11/2022 213.00p 213.00p 203.00p 209.00p 27242
28/11/2022 218.50p 219.25p 210.00p 217.00p 61921
25/11/2022 218.50p 219.25p 217.06p 218.50p 2270
24/11/2022 218.50p 219.28p 217.00p 218.50p 14302
23/11/2022 218.50p 218.50p 216.50p 218.50p 2972
22/11/2022 218.00p 219.54p 217.45p 218.50p 19004
21/11/2022 214.00p 215.56p 209.68p 214.00p 28963
18/11/2022 204.00p 215.89p 202.85p 212.00p 107516
17/11/2022 205.50p 207.60p 198.11p 204.00p 16074
16/11/2022 199.00p 199.70p 198.45p 199.00p 20011
15/11/2022 199.00p 199.90p 198.50p 199.00p 10715
14/11/2022 199.00p 202.00p 198.10p 199.00p 40400
11/11/2022 191.25p 200.00p 191.05p 199.00p 28226
10/11/2022 189.00p 190.50p 186.12p 190.50p 9369
09/11/2022 188.50p 189.00p 185.00p 189.00p 8691
08/11/2022 188.00p 188.50p 184.16p 188.50p 270
07/11/2022 188.00p 188.00p 182.00p 188.00p 15457
04/11/2022 188.00p 188.00p 182.00p 188.00p 10505
03/11/2022 188.00p 188.00p 184.00p 188.00p 24433
02/11/2022 188.00p 188.00p 181.50p 184.50p 25886
01/11/2022 190.00p 190.00p 188.00p 188.00p 9732
31/10/2022 190.00p 191.40p 182.00p 190.00p 27886
28/10/2022 190.00p 190.00p 188.00p 190.00p 10186
27/10/2022 186.00p 190.00p 185.00p 190.00p 15157
26/10/2022 181.00p 186.00p 180.00p 186.00p 43967

*Close Price adjusted for both dividends and splits