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
25/10/2022 181.50p 182.00p 179.00p 181.00p 22253
24/10/2022 181.50p 182.25p 180.38p 181.50p 7867
21/10/2022 184.50p 184.50p 180.00p 181.50p 6761
20/10/2022 189.50p 189.50p 182.00p 183.00p 34382
19/10/2022 190.00p 190.00p 184.00p 189.50p 27528
18/10/2022 190.00p 190.00p 189.00p 190.00p 9210
17/10/2022 190.00p 190.00p 189.32p 190.00p 6225
14/10/2022 187.00p 190.00p 186.00p 190.00p 8514
13/10/2022 187.00p 187.00p 186.00p 187.00p 16725
12/10/2022 186.50p 187.00p 185.00p 187.00p 10481
11/10/2022 184.00p 186.00p 182.14p 186.00p 25024
10/10/2022 186.00p 186.00p 182.00p 183.00p 17336
07/10/2022 189.50p 189.50p 186.50p 186.50p 2836
06/10/2022 190.25p 190.25p 186.10p 189.00p 23058
05/10/2022 190.50p 190.50p 186.00p 190.25p 7333
04/10/2022 192.50p 192.50p 186.00p 190.50p 7585
03/10/2022 192.50p 193.00p 190.00p 192.50p 7629
30/09/2022 194.50p 194.50p 183.00p 192.50p 27107
29/09/2022 196.00p 196.00p 194.04p 194.50p 26421
28/09/2022 199.00p 199.00p 194.00p 195.00p 19401
27/09/2022 201.50p 201.50p 197.00p 200.00p 68
26/09/2022 202.50p 204.15p 196.00p 201.50p 19222
23/09/2022 208.50p 208.50p 198.00p 202.50p 13443
22/09/2022 211.50p 211.50p 201.00p 208.50p 67939
21/09/2022 213.00p 213.00p 206.00p 212.00p 45139
20/09/2022 216.00p 216.00p 208.80p 214.50p 5002
19/09/2022 216.00p 216.00p 208.16p 216.00p 15672
16/09/2022 216.00p 216.00p 208.16p 216.00p 15672
15/09/2022 216.00p 216.00p 211.52p 216.00p 3201
14/09/2022 218.50p 218.50p 211.52p 216.00p 907
13/09/2022 219.50p 219.50p 214.33p 218.50p 31896
12/09/2022 219.50p 220.02p 213.00p 219.50p 39116
09/09/2022 219.50p 220.38p 215.00p 219.50p 50653
08/09/2022 219.50p 220.40p 214.90p 219.50p 6407
07/09/2022 219.50p 220.60p 214.56p 219.50p 7057
06/09/2022 219.50p 221.00p 219.50p 219.50p 426
05/09/2022 219.50p 222.00p 214.43p 219.50p 16083
02/09/2022 219.50p 222.00p 214.43p 219.50p 5242
01/09/2022 221.50p 230.00p 218.48p 219.50p 50171
31/08/2022 221.50p 221.50p 221.50p 221.50p 0
30/08/2022 221.50p 226.60p 221.50p 221.50p 49877
29/08/2022 221.50p 227.45p 221.50p 221.50p 3286
26/08/2022 221.50p 227.45p 221.50p 221.50p 3286
25/08/2022 221.50p 221.84p 215.00p 221.50p 28339
24/08/2022 221.50p 226.43p 218.95p 221.50p 10502
23/08/2022 221.50p 228.70p 218.70p 221.50p 8487
22/08/2022 221.50p 229.14p 218.50p 221.50p 33619
19/08/2022 221.50p 229.14p 218.60p 221.50p 11020
18/08/2022 221.50p 228.81p 218.60p 221.50p 4114
17/08/2022 221.50p 229.15p 218.60p 221.50p 5802
16/08/2022 220.50p 230.00p 217.80p 221.50p 35005
15/08/2022 206.00p 230.00p 206.00p 220.50p 37825
12/08/2022 205.00p 210.00p 205.00p 206.00p 27210
11/08/2022 205.00p 207.74p 203.53p 205.00p 7629
10/08/2022 205.00p 207.90p 200.50p 207.00p 23164
09/08/2022 204.50p 207.94p 203.81p 205.00p 8473
08/08/2022 204.00p 206.50p 202.32p 204.50p 4961
05/08/2022 203.00p 206.50p 200.90p 204.00p 12600
04/08/2022 203.00p 206.75p 198.50p 203.00p 2972
03/08/2022 203.00p 204.50p 198.50p 203.00p 7923
02/08/2022 203.00p 204.50p 200.90p 203.00p 22582
01/08/2022 196.50p 205.40p 193.10p 202.50p 49478
29/07/2022 195.00p 199.00p 190.00p 196.50p 45378
28/07/2022 193.00p 197.00p 180.00p 195.00p 58197
27/07/2022 193.00p 193.00p 184.00p 193.00p 95727
26/07/2022 193.00p 193.00p 187.50p 193.00p 25266
25/07/2022 193.00p 193.00p 186.00p 193.00p 48663
22/07/2022 193.00p 193.00p 184.00p 193.00p 17423
21/07/2022 193.00p 194.00p 184.00p 193.00p 51753
20/07/2022 193.00p 193.00p 184.00p 192.00p 28404
19/07/2022 192.00p 193.00p 184.00p 193.00p 30120
18/07/2022 192.00p 192.00p 182.00p 192.00p 28416
15/07/2022 193.00p 193.00p 186.00p 193.00p 5353
14/07/2022 199.00p 199.00p 186.00p 193.00p 12160
13/07/2022 199.00p 199.00p 192.00p 199.00p 5532
12/07/2022 199.00p 199.00p 192.00p 199.00p 9056
11/07/2022 199.00p 199.00p 192.00p 199.00p 6559
08/07/2022 199.00p 199.00p 192.00p 199.00p 1542
07/07/2022 199.00p 199.00p 192.00p 199.00p 1350
06/07/2022 199.00p 199.00p 192.00p 199.00p 2252
05/07/2022 199.00p 199.00p 194.52p 199.00p 311
04/07/2022 199.00p 199.00p 194.52p 199.00p 2161
01/07/2022 199.00p 199.00p 189.00p 199.00p 9544
30/06/2022 200.00p 200.00p 185.00p 199.00p 36004
29/06/2022 200.00p 200.00p 193.00p 200.00p 4959
28/06/2022 200.00p 200.00p 190.00p 200.00p 17724
27/06/2022 200.00p 200.00p 192.50p 200.00p 21726
24/06/2022 202.00p 202.00p 190.00p 199.00p 19573
23/06/2022 201.00p 201.00p 194.00p 199.00p 24301
22/06/2022 208.00p 208.00p 195.00p 201.00p 16213
21/06/2022 208.00p 208.00p 195.00p 208.00p 9651
20/06/2022 208.00p 208.00p 190.00p 208.00p 7496
17/06/2022 208.00p 208.00p 194.50p 208.00p 25050
16/06/2022 208.00p 208.00p 198.00p 208.00p 15762
15/06/2022 208.00p 208.00p 198.00p 208.00p 11789
14/06/2022 208.00p 208.00p 198.00p 208.00p 2308
13/06/2022 208.00p 208.00p 196.00p 208.00p 5912
10/06/2022 208.00p 208.00p 196.00p 204.00p 10880
09/06/2022 208.00p 208.00p 198.00p 204.00p 4796
08/06/2022 208.00p 208.00p 198.00p 204.00p 22487
07/06/2022 210.00p 210.00p 197.00p 200.00p 13648
06/06/2022 210.00p 210.00p 200.00p 202.50p 16730
03/06/2022 210.00p 210.00p 197.00p 205.00p 8891
02/06/2022 210.00p 210.00p 197.00p 205.00p 8891
01/06/2022 210.00p 210.00p 197.00p 205.00p 8891
31/05/2022 210.00p 210.00p 200.10p 210.00p 499
30/05/2022 210.00p 210.00p 200.00p 210.00p 7892
27/05/2022 209.00p 210.00p 198.00p 210.00p 18532
26/05/2022 210.00p 210.00p 198.00p 209.00p 7689
25/05/2022 210.00p 210.00p 200.00p 210.00p 3105
24/05/2022 210.00p 210.00p 198.00p 210.00p 6887
23/05/2022 210.00p 210.00p 198.00p 210.00p 37243
20/05/2022 210.00p 210.00p 200.00p 210.00p 2177
19/05/2022 210.00p 210.00p 200.00p 210.00p 2783
18/05/2022 210.00p 210.00p 198.50p 210.00p 9155
17/05/2022 210.00p 210.00p 200.00p 210.00p 5227
16/05/2022 210.00p 210.00p 196.00p 210.00p 33964
13/05/2022 210.00p 210.00p 198.00p 210.00p 5924
12/05/2022 210.00p 210.00p 198.00p 210.00p 20723
11/05/2022 213.00p 213.00p 198.00p 210.00p 10003
10/05/2022 213.00p 213.00p 192.00p 213.00p 29433
09/05/2022 213.00p 213.00p 200.26p 213.00p 2480
06/05/2022 213.00p 213.00p 200.00p 213.00p 550
05/05/2022 213.00p 213.00p 208.29p 213.00p 1169
04/05/2022 213.00p 213.00p 208.42p 213.00p 3748
03/05/2022 215.00p 215.00p 198.00p 200.00p 22513
02/05/2022 215.00p 215.00p 200.00p 215.00p 11148
29/04/2022 215.00p 215.00p 200.00p 215.00p 11148
28/04/2022 215.00p 215.00p 204.22p 215.00p 9689
27/04/2022 215.00p 215.00p 212.75p 215.00p 5601
26/04/2022 214.00p 215.00p 204.00p 215.00p 18006
25/04/2022 214.00p 215.00p 205.00p 215.00p 9596
22/04/2022 218.00p 218.00p 210.00p 218.00p 4916
21/04/2022 218.00p 218.00p 206.00p 218.00p 22003
20/04/2022 218.00p 218.00p 210.82p 218.00p 27386
19/04/2022 221.00p 221.00p 210.00p 218.00p 12366
18/04/2022 221.00p 221.00p 216.00p 221.00p 11233
15/04/2022 221.00p 221.00p 216.00p 221.00p 11233
14/04/2022 221.00p 221.00p 216.00p 221.00p 11233
13/04/2022 221.00p 221.00p 216.10p 221.00p 9455
12/04/2022 213.00p 226.00p 213.00p 221.00p 5956
11/04/2022 221.00p 221.00p 216.10p 221.00p 31470
08/04/2022 221.00p 226.00p 215.00p 221.00p 20899
07/04/2022 220.00p 223.24p 214.61p 221.00p 60545
06/04/2022 219.00p 220.00p 212.70p 220.00p 28695
05/04/2022 218.00p 219.00p 210.80p 219.00p 25493
04/04/2022 218.00p 218.00p 210.00p 218.00p 35975
01/04/2022 217.00p 218.00p 208.00p 218.00p 38405
31/03/2022 218.00p 218.00p 205.00p 210.00p 116429
30/03/2022 218.00p 218.00p 210.48p 218.00p 56231
29/03/2022 217.00p 218.00p 208.54p 218.00p 66191
28/03/2022 217.00p 217.00p 204.00p 217.00p 15211
25/03/2022 217.00p 217.00p 208.00p 217.00p 8412
24/03/2022 217.00p 218.80p 208.00p 217.00p 19879
23/03/2022 217.00p 218.80p 208.00p 217.00p 28203
22/03/2022 217.00p 218.80p 203.00p 217.00p 100785
21/03/2022 217.00p 217.00p 208.00p 217.00p 21064
18/03/2022 217.00p 226.00p 204.00p 217.00p 78833
17/03/2022 215.00p 215.00p 204.00p 215.00p 26091
16/03/2022 215.00p 215.00p 200.00p 215.00p 25108
15/03/2022 215.00p 215.00p 204.00p 215.00p 10696
14/03/2022 215.00p 215.00p 201.00p 215.00p 17392
11/03/2022 215.00p 215.00p 204.00p 215.00p 7630
10/03/2022 216.00p 216.00p 200.00p 215.00p 112832
09/03/2022 217.00p 217.00p 204.00p 216.00p 17747
08/03/2022 217.00p 217.00p 208.00p 217.00p 7335
07/03/2022 218.00p 218.00p 200.00p 217.00p 13914
04/03/2022 219.00p 222.00p 198.80p 219.00p 11650
03/03/2022 215.00p 224.32p 210.00p 219.00p 32786
02/03/2022 205.00p 222.00p 204.00p 215.00p 23864
01/03/2022 203.00p 210.00p 198.80p 205.00p 26363
28/02/2022 200.00p 208.20p 195.60p 203.00p 67489
25/02/2022 198.00p 208.30p 197.08p 199.00p 18928
24/02/2022 210.00p 210.00p 187.00p 197.00p 17278
23/02/2022 214.00p 214.00p 204.00p 212.00p 13754
22/02/2022 219.00p 219.00p 206.00p 214.00p 20665
21/02/2022 220.00p 220.00p 202.00p 219.00p 23867
18/02/2022 220.00p 220.00p 212.00p 220.00p 7365
17/02/2022 220.00p 220.00p 212.00p 220.00p 16509
16/02/2022 220.00p 220.00p 212.00p 220.00p 18812
15/02/2022 219.00p 220.00p 212.00p 220.00p 19051
14/02/2022 221.00p 221.00p 210.00p 219.00p 4056
11/02/2022 221.00p 221.14p 211.00p 221.00p 23604
10/02/2022 224.00p 224.00p 213.00p 221.00p 46015
09/02/2022 225.00p 225.00p 214.00p 224.00p 48506
08/02/2022 231.00p 231.00p 221.00p 225.00p 9917
07/02/2022 233.00p 233.00p 222.00p 231.00p 72440
04/02/2022 241.00p 241.00p 222.00p 233.00p 26674
03/02/2022 241.00p 241.00p 232.00p 241.00p 15326
02/02/2022 242.00p 242.00p 234.00p 241.00p 20332
01/02/2022 242.00p 248.00p 236.00p 248.00p 4372
31/01/2022 242.00p 242.00p 234.00p 242.00p 4890
28/01/2022 242.00p 242.00p 235.00p 242.00p 9092
27/01/2022 243.00p 243.50p 236.00p 242.00p 6934
26/01/2022 246.00p 246.00p 238.00p 243.00p 9625
25/01/2022 246.00p 246.00p 244.00p 246.00p 10436
24/01/2022 252.00p 252.00p 244.00p 246.00p 22936
21/01/2022 252.00p 252.00p 244.00p 250.00p 7212
20/01/2022 254.00p 254.00p 240.00p 252.00p 22016
19/01/2022 262.00p 262.00p 244.00p 254.00p 40971

*Close Price adjusted for both dividends and splits