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
18/01/2022 262.00p 262.00p 252.00p 262.00p 32270
17/01/2022 262.00p 262.00p 254.00p 262.00p 29619
14/01/2022 262.00p 262.00p 254.32p 262.00p 485
13/01/2022 262.00p 262.00p 254.00p 262.00p 25605
12/01/2022 262.00p 262.00p 250.00p 262.00p 12793
10/01/2022 263.00p 263.00p 256.28p 263.00p 8445
07/01/2022 264.00p 264.00p 258.24p 263.00p 8845
06/01/2022 265.00p 265.00p 256.00p 264.00p 23024
05/01/2022 271.00p 271.00p 262.50p 266.00p 9310
04/01/2022 272.00p 272.00p 258.93p 271.00p 40699
03/01/2022 272.00p 272.00p 263.00p 272.00p 5076
31/12/2021 272.00p 272.00p 263.00p 272.00p 5076
30/12/2021 272.00p 272.00p 264.00p 272.00p 19263
29/12/2021 272.00p 272.00p 264.00p 272.00p 23810
28/12/2021 272.00p 272.00p 264.00p 272.00p 27344
27/12/2021 272.00p 272.00p 264.00p 272.00p 27344
24/12/2021 272.00p 272.00p 264.00p 272.00p 27344
23/12/2021 272.00p 272.00p 264.00p 272.00p 11541
22/12/2021 272.00p 272.00p 267.66p 272.00p 3952
21/12/2021 272.00p 272.00p 264.00p 272.00p 12190
20/12/2021 272.00p 272.00p 264.00p 272.00p 4870
17/12/2021 273.00p 273.00p 264.00p 272.00p 19239
16/12/2021 274.00p 274.00p 266.00p 273.00p 14255
15/12/2021 275.00p 275.00p 265.00p 274.00p 32420
14/12/2021 281.00p 281.00p 270.00p 275.00p 13520
13/12/2021 282.00p 282.00p 272.00p 281.00p 14967
10/12/2021 282.00p 283.23p 270.00p 282.00p 11462
09/12/2021 282.00p 282.00p 274.00p 282.00p 8136
08/12/2021 282.00p 282.00p 274.00p 282.00p 12827
07/12/2021 282.00p 282.00p 278.69p 282.00p 13099
06/12/2021 282.00p 282.00p 274.00p 282.00p 11728
03/12/2021 282.00p 282.00p 274.00p 282.00p 63071
02/12/2021 282.00p 282.99p 274.00p 282.00p 15814
01/12/2021 282.00p 283.87p 274.00p 282.00p 11433
30/11/2021 282.00p 284.74p 274.00p 282.00p 14000
29/11/2021 282.00p 285.20p 276.00p 282.00p 20742
26/11/2021 284.00p 284.00p 276.00p 282.00p 12896
25/11/2021 286.00p 286.40p 282.00p 284.00p 20821
24/11/2021 289.00p 289.00p 284.00p 287.00p 13445
23/11/2021 289.00p 289.00p 286.39p 289.00p 18093
22/11/2021 293.00p 293.00p 286.00p 291.00p 24216
19/11/2021 293.00p 293.00p 286.00p 293.00p 16918
18/11/2021 295.00p 295.00p 286.00p 293.00p 7631
17/11/2021 295.00p 295.00p 286.00p 286.00p 29058
16/11/2021 295.00p 298.00p 284.00p 293.00p 20502
15/11/2021 295.00p 295.00p 283.00p 293.00p 37561
12/11/2021 295.00p 298.00p 287.13p 298.00p 10364
11/11/2021 295.00p 295.00p 287.10p 293.00p 25849
10/11/2021 295.00p 297.50p 286.14p 293.00p 29355
09/11/2021 295.00p 300.00p 287.54p 293.00p 71221
08/11/2021 282.00p 299.00p 281.04p 293.00p 68908
05/11/2021 276.00p 290.00p 275.00p 282.00p 15157
04/11/2021 270.00p 282.00p 268.00p 276.00p 33723
03/11/2021 267.00p 270.00p 264.08p 270.00p 31518
02/11/2021 267.00p 269.92p 264.00p 266.00p 6572
01/11/2021 264.00p 270.00p 264.00p 266.00p 28123
29/10/2021 264.00p 264.85p 260.08p 264.00p 6026
28/10/2021 264.00p 264.95p 264.00p 264.00p 9018
27/10/2021 263.00p 265.50p 260.10p 264.00p 24486
26/10/2021 256.00p 267.00p 252.88p 263.00p 33944
25/10/2021 255.00p 258.00p 254.10p 256.00p 3338
22/10/2021 252.00p 262.00p 247.00p 255.00p 22261
21/10/2021 250.00p 254.00p 244.00p 252.00p 81858
20/10/2021 252.00p 252.00p 240.00p 250.00p 81918
19/10/2021 253.00p 253.00p 250.00p 252.00p 17236
18/10/2021 253.00p 253.00p 245.00p 253.00p 16686
15/10/2021 253.00p 253.00p 250.00p 253.00p 16815
14/10/2021 253.00p 253.00p 250.00p 253.00p 6279
13/10/2021 253.00p 253.00p 250.00p 253.00p 5474
12/10/2021 254.00p 254.00p 250.00p 253.00p 9929
11/10/2021 255.00p 255.00p 250.00p 254.00p 32604
08/10/2021 255.00p 255.40p 252.00p 255.00p 5537
07/10/2021 254.00p 255.60p 252.00p 255.00p 22643
06/10/2021 254.00p 255.00p 250.00p 255.00p 1687
05/10/2021 256.00p 256.75p 250.00p 256.00p 84517
04/10/2021 257.00p 257.00p 254.00p 256.00p 4949
01/10/2021 257.00p 257.00p 254.00p 257.00p 5404
30/09/2021 261.00p 261.00p 254.00p 257.00p 19752
29/09/2021 261.00p 261.00p 254.00p 260.00p 11286
28/09/2021 261.00p 261.00p 254.00p 260.00p 9596
27/09/2021 262.00p 262.00p 252.00p 260.00p 32635
24/09/2021 263.00p 263.00p 254.00p 261.00p 36864
23/09/2021 263.00p 263.00p 258.00p 263.00p 6661
22/09/2021 263.00p 263.00p 258.00p 263.00p 6065
21/09/2021 264.00p 264.00p 256.00p 263.00p 19495
20/09/2021 264.00p 264.00p 260.00p 264.00p 6503
17/09/2021 264.00p 264.00p 260.00p 264.00p 6278
16/09/2021 264.00p 264.00p 260.00p 264.00p 31290
15/09/2021 265.00p 265.00p 255.00p 265.00p 11816
14/09/2021 265.00p 268.00p 258.00p 265.00p 19151
13/09/2021 265.00p 268.99p 260.00p 265.00p 19708
10/09/2021 264.00p 269.40p 258.50p 268.00p 16512
09/09/2021 264.00p 269.75p 259.80p 264.00p 29937
08/09/2021 264.00p 269.87p 259.86p 264.00p 12802
07/09/2021 263.00p 270.00p 258.50p 264.00p 28957
06/09/2021 259.00p 270.00p 255.00p 263.00p 25404
03/09/2021 259.00p 263.90p 254.20p 259.00p 9102
02/09/2021 257.00p 259.70p 250.00p 258.00p 90098
01/09/2021 257.00p 258.00p 252.00p 258.00p 22922
31/08/2021 257.00p 261.00p 246.00p 258.00p 28990
30/08/2021 257.00p 261.00p 257.00p 261.00p 5421
27/08/2021 257.00p 261.00p 257.00p 261.00p 5421
26/08/2021 257.00p 261.00p 257.00p 261.00p 15007
25/08/2021 258.00p 261.90p 256.00p 261.00p 10412
24/08/2021 258.00p 262.00p 258.00p 262.00p 5450
23/08/2021 258.00p 263.00p 258.00p 262.00p 15403
20/08/2021 263.00p 266.00p 255.00p 262.00p 33431
19/08/2021 268.00p 268.00p 259.00p 263.00p 12407
18/08/2021 265.00p 265.84p 260.10p 265.00p 24896
17/08/2021 265.00p 266.00p 260.10p 265.00p 22398
16/08/2021 265.00p 268.00p 260.00p 265.00p 49037
13/08/2021 265.00p 266.00p 260.10p 263.00p 26558
12/08/2021 265.00p 265.80p 262.00p 263.00p 13662
11/08/2021 264.00p 266.00p 260.00p 263.00p 32422
10/08/2021 255.00p 266.69p 255.00p 262.00p 35157
09/08/2021 255.00p 257.94p 252.75p 255.00p 21727
06/08/2021 254.00p 257.01p 251.00p 255.00p 23355
05/08/2021 254.00p 255.01p 250.73p 253.00p 17421
04/08/2021 254.00p 255.94p 250.66p 253.00p 19301
03/08/2021 254.00p 255.01p 250.73p 253.00p 7607
02/08/2021 251.00p 255.90p 248.88p 252.00p 11556
30/07/2021 251.00p 254.35p 246.92p 251.00p 14602
29/07/2021 251.00p 254.35p 246.50p 251.00p 25346
28/07/2021 251.00p 254.35p 246.00p 251.00p 5969
27/07/2021 251.00p 254.90p 246.92p 251.00p 15702
26/07/2021 251.00p 254.35p 246.92p 251.00p 15657
23/07/2021 251.00p 255.91p 246.00p 251.00p 75994
22/07/2021 250.00p 253.50p 245.08p 251.00p 8233
21/07/2021 249.00p 252.44p 243.25p 250.00p 4985
20/07/2021 249.00p 251.93p 243.25p 249.00p 6362
19/07/2021 249.00p 252.49p 243.25p 249.00p 15914
16/07/2021 249.00p 252.40p 243.15p 249.00p 2492
15/07/2021 249.00p 252.50p 243.00p 249.00p 7598
14/07/2021 249.00p 252.50p 243.00p 249.00p 546
13/07/2021 249.00p 251.74p 242.60p 249.00p 21721
12/07/2021 249.00p 251.80p 242.55p 249.00p 13910
09/07/2021 249.00p 249.00p 242.00p 249.00p 40126
08/07/2021 248.00p 248.00p 245.97p 248.00p 86335
07/07/2021 248.00p 248.00p 240.16p 248.00p 22723
06/07/2021 248.00p 248.00p 240.16p 248.00p 33937
05/07/2021 248.00p 248.00p 240.00p 248.00p 40823
02/07/2021 248.00p 254.24p 240.50p 248.00p 10349
01/07/2021 248.00p 248.00p 240.00p 248.00p 18969
30/06/2021 247.00p 248.00p 238.00p 248.00p 8145
29/06/2021 247.00p 247.00p 234.00p 247.00p 37462
28/06/2021 246.00p 247.00p 236.00p 247.00p 10979
25/06/2021 246.00p 246.00p 234.00p 246.00p 35400
24/06/2021 250.00p 250.00p 231.00p 246.00p 35087
23/06/2021 256.00p 256.00p 237.00p 250.00p 31403
22/06/2021 256.00p 256.00p 248.00p 254.00p 1963
21/06/2021 256.00p 256.00p 244.00p 254.00p 31721
18/06/2021 257.00p 257.00p 244.00p 257.00p 6658
17/06/2021 257.00p 257.00p 248.00p 257.00p 4128
16/06/2021 257.00p 257.00p 246.00p 257.00p 6512
15/06/2021 257.00p 257.00p 248.00p 257.00p 15205
14/06/2021 259.00p 259.00p 240.00p 257.00p 24702
11/06/2021 259.00p 259.00p 250.00p 259.00p 5386
10/06/2021 262.00p 262.00p 246.50p 259.00p 22210
09/06/2021 262.00p 262.00p 246.00p 261.00p 13236
08/06/2021 262.00p 262.00p 245.00p 261.00p 14050
07/06/2021 263.00p 263.00p 250.00p 261.00p 49216
04/06/2021 263.00p 263.00p 254.00p 262.00p 13759
03/06/2021 267.00p 267.00p 235.00p 262.00p 42637
02/06/2021 267.00p 267.00p 254.00p 258.00p 21643
01/06/2021 267.00p 267.00p 256.83p 267.00p 21661
31/05/2021 267.00p 267.00p 256.00p 267.00p 16559
28/05/2021 267.00p 267.00p 256.00p 267.00p 16559
27/05/2021 267.00p 267.00p 258.00p 267.00p 2653
26/05/2021 267.00p 267.00p 258.90p 267.00p 16408
25/05/2021 267.00p 267.00p 263.36p 267.00p 4142
24/05/2021 267.00p 267.00p 258.00p 267.00p 15261
21/05/2021 267.00p 267.00p 254.00p 267.00p 12082
20/05/2021 267.00p 267.00p 255.00p 267.00p 11529
19/05/2021 268.00p 268.00p 256.00p 267.00p 34451
18/05/2021 268.00p 268.00p 254.00p 268.00p 25094
17/05/2021 268.00p 268.00p 256.00p 268.00p 19577
14/05/2021 268.00p 268.00p 260.00p 268.00p 4831
13/05/2021 268.00p 268.00p 256.00p 268.00p 30783
12/05/2021 269.00p 270.70p 257.50p 268.00p 36917
11/05/2021 269.00p 271.37p 262.00p 269.00p 107763
10/05/2021 269.00p 271.62p 262.80p 267.00p 246384
07/05/2021 269.00p 270.90p 262.53p 267.00p 60568
06/05/2021 269.00p 269.50p 262.00p 267.00p 78089
05/05/2021 269.00p 271.49p 262.14p 269.00p 15787
04/05/2021 269.00p 271.49p 262.00p 269.00p 30892
03/05/2021 270.00p 270.00p 262.14p 269.00p 6770
30/04/2021 270.00p 270.00p 262.14p 269.00p 6770
29/04/2021 270.00p 270.00p 264.00p 270.00p 52831
28/04/2021 268.00p 274.20p 264.12p 270.00p 21095
27/04/2021 268.00p 268.00p 260.00p 268.00p 16794
26/04/2021 266.00p 273.60p 260.00p 268.00p 41575
23/04/2021 266.00p 272.00p 258.00p 266.00p 43650
22/04/2021 267.00p 267.00p 258.00p 266.00p 65679
21/04/2021 269.00p 270.00p 260.00p 267.00p 31772
20/04/2021 269.00p 271.01p 258.00p 269.00p 25677
19/04/2021 269.00p 271.44p 262.00p 269.00p 6461
16/04/2021 269.00p 272.00p 262.00p 269.00p 14612
15/04/2021 269.00p 275.27p 262.00p 269.00p 104308
14/04/2021 268.00p 275.55p 264.54p 269.00p 120884
13/04/2021 268.00p 275.57p 262.96p 268.00p 54110

*Close Price adjusted for both dividends and splits