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
12/04/2021 268.00p 276.00p 262.88p 268.00p 92267
09/04/2021 268.00p 275.84p 262.88p 268.00p 41263
08/04/2021 264.00p 271.84p 258.58p 265.00p 85232
07/04/2021 264.00p 271.84p 258.02p 264.00p 2824
06/04/2021 264.00p 271.76p 257.00p 264.00p 36310
05/04/2021 264.00p 271.74p 256.50p 264.00p 11796
02/04/2021 264.00p 271.74p 256.50p 264.00p 11796
01/04/2021 264.00p 271.74p 256.50p 264.00p 11796
31/03/2021 264.00p 271.82p 256.50p 264.00p 2617
30/03/2021 265.00p 272.00p 259.04p 264.00p 8351
29/03/2021 265.00p 270.00p 260.16p 264.00p 3879
26/03/2021 265.00p 269.76p 259.32p 264.00p 11138
25/03/2021 266.00p 267.48p 259.10p 263.00p 5750
24/03/2021 265.00p 268.00p 258.00p 263.00p 11909
23/03/2021 265.00p 266.90p 258.05p 263.00p 7148
22/03/2021 265.00p 265.00p 258.00p 261.00p 9315
19/03/2021 265.00p 265.00p 258.00p 261.00p 7299
18/03/2021 265.00p 265.00p 259.07p 264.00p 5791
17/03/2021 265.00p 265.00p 258.00p 264.00p 10481
16/03/2021 265.00p 265.00p 258.00p 264.00p 5309
15/03/2021 265.00p 265.00p 256.50p 264.00p 10699
12/03/2021 265.00p 265.00p 258.00p 264.00p 4400
11/03/2021 265.00p 265.00p 258.00p 265.00p 535
10/03/2021 265.00p 265.00p 258.00p 265.00p 4694
09/03/2021 265.00p 265.00p 258.00p 265.00p 8783
08/03/2021 265.00p 265.00p 256.00p 265.00p 8904
05/03/2021 265.00p 265.00p 256.00p 265.00p 10806
04/03/2021 265.00p 265.00p 258.00p 265.00p 5834
03/03/2021 265.00p 265.00p 258.00p 265.00p 10966
02/03/2021 265.00p 265.00p 258.00p 265.00p 14358
01/03/2021 264.00p 272.00p 258.00p 266.00p 7676
26/02/2021 264.00p 264.00p 258.00p 264.00p 20893
25/02/2021 269.00p 269.00p 260.59p 267.00p 4770
24/02/2021 269.00p 269.00p 258.00p 269.00p 8123
23/02/2021 270.00p 270.00p 258.00p 269.00p 10148
22/02/2021 277.00p 277.00p 262.00p 270.00p 24632
19/02/2021 277.00p 277.00p 270.00p 277.00p 7679
18/02/2021 278.00p 284.00p 270.00p 277.00p 13100
17/02/2021 278.00p 278.00p 271.81p 278.00p 14531
16/02/2021 278.00p 278.00p 272.00p 278.00p 21970
15/02/2021 274.00p 278.00p 270.00p 278.00p 27459
12/02/2021 278.00p 278.00p 268.00p 274.00p 11468
11/02/2021 280.00p 280.00p 270.00p 278.00p 11097
10/02/2021 282.00p 282.00p 274.00p 280.00p 8519
09/02/2021 284.00p 284.00p 278.00p 282.00p 11581
08/02/2021 286.00p 286.00p 276.00p 284.00p 22435
05/02/2021 286.00p 286.00p 280.00p 286.00p 14652
04/02/2021 286.00p 286.00p 280.00p 286.00p 9401
03/02/2021 288.00p 288.00p 280.00p 286.00p 10734
02/02/2021 288.00p 288.00p 282.00p 288.00p 10385
01/02/2021 288.00p 288.05p 282.00p 288.00p 16880
29/01/2021 288.00p 288.35p 280.00p 288.00p 9918
28/01/2021 289.00p 289.64p 282.00p 288.00p 9810
27/01/2021 292.00p 293.00p 288.00p 292.00p 10462
26/01/2021 292.00p 293.03p 288.00p 292.00p 14528
25/01/2021 290.00p 293.36p 284.00p 292.00p 22763
22/01/2021 292.00p 292.00p 284.00p 290.00p 3001
21/01/2021 292.00p 292.00p 286.00p 292.00p 16677
20/01/2021 292.00p 292.00p 280.00p 292.00p 6389
19/01/2021 292.00p 292.00p 286.00p 292.00p 13107
18/01/2021 294.00p 294.00p 286.00p 292.00p 8039
15/01/2021 294.00p 299.37p 294.00p 294.00p 15033
14/01/2021 294.00p 295.79p 288.00p 294.00p 16810
13/01/2021 294.00p 297.29p 294.00p 294.00p 6644
12/01/2021 295.00p 298.50p 288.00p 294.00p 27313
11/01/2021 291.00p 298.83p 291.00p 295.00p 40572
08/01/2021 282.00p 294.89p 278.00p 291.00p 31411
07/01/2021 277.00p 284.19p 277.00p 281.00p 11001
06/01/2021 276.00p 279.00p 273.36p 276.00p 18821
05/01/2021 276.00p 280.00p 273.36p 276.00p 17500
04/01/2021 273.00p 280.00p 273.00p 276.00p 46288
01/01/2021 273.00p 276.00p 272.00p 272.00p 4068
31/12/2020 273.00p 276.00p 272.00p 272.00p 4068
30/12/2020 270.00p 280.00p 270.00p 271.00p 6707
29/12/2020 254.00p 280.00p 254.00p 270.00p 16703
28/12/2020 253.00p 256.00p 252.00p 252.00p 4427
25/12/2020 253.00p 256.00p 252.00p 252.00p 4427
24/12/2020 253.00p 256.00p 252.00p 252.00p 4427
23/12/2020 249.00p 256.00p 248.00p 252.00p 17409
22/12/2020 247.00p 252.00p 247.00p 248.00p 13371
21/12/2020 247.00p 252.00p 244.00p 247.00p 11902
18/12/2020 247.00p 252.00p 247.00p 248.00p 6291
17/12/2020 247.00p 252.00p 244.00p 247.00p 9942
16/12/2020 247.00p 252.00p 243.32p 247.00p 9921
15/12/2020 247.00p 250.50p 243.30p 247.00p 4277
14/12/2020 247.00p 251.00p 247.00p 247.00p 2710
11/12/2020 247.00p 251.00p 242.53p 247.00p 4722
10/12/2020 247.00p 251.79p 247.00p 247.00p 5669
09/12/2020 247.00p 251.80p 242.61p 247.00p 3318
08/12/2020 249.00p 250.27p 242.61p 247.00p 4382
07/12/2020 247.00p 250.27p 242.55p 248.00p 8559
04/12/2020 247.00p 249.85p 242.53p 247.00p 15106
03/12/2020 247.00p 251.80p 247.00p 247.00p 9483
02/12/2020 244.00p 249.90p 242.53p 247.00p 6955
01/12/2020 244.00p 247.84p 244.00p 244.00p 5315
30/11/2020 242.00p 245.20p 239.00p 244.00p 9188
27/11/2020 242.00p 243.20p 238.43p 242.00p 2643
26/11/2020 242.00p 246.00p 238.43p 242.00p 1745
25/11/2020 242.00p 243.24p 238.42p 242.00p 8542
24/11/2020 242.00p 243.24p 238.40p 242.00p 11320
23/11/2020 241.00p 243.29p 236.61p 241.00p 10733
20/11/2020 241.00p 243.50p 236.50p 241.00p 10643
19/11/2020 241.00p 245.00p 236.50p 241.00p 17120
18/11/2020 239.00p 245.90p 239.00p 241.00p 10776
17/11/2020 237.00p 248.00p 237.00p 239.00p 11140
16/11/2020 228.00p 245.00p 228.00p 237.00p 15486
13/11/2020 223.00p 234.00p 223.00p 227.00p 12927
12/11/2020 220.00p 230.00p 220.00p 223.00p 3810
10/11/2020 220.00p 223.20p 220.00p 220.00p 4042
09/11/2020 220.00p 224.00p 220.00p 220.00p 6658
06/11/2020 221.00p 224.00p 218.64p 220.00p 6818
05/11/2020 219.00p 225.75p 219.00p 220.00p 4129
04/11/2020 215.00p 222.00p 215.00p 218.00p 10402
03/11/2020 213.00p 218.00p 213.00p 215.00p 500
02/11/2020 213.00p 220.00p 211.00p 213.00p 9464
30/10/2020 215.00p 220.00p 209.11p 213.00p 10255
29/10/2020 217.00p 221.90p 217.00p 217.00p 1093
28/10/2020 219.00p 222.00p 213.10p 217.00p 4755
27/10/2020 219.00p 224.00p 217.20p 219.00p 2290
26/10/2020 219.00p 226.00p 217.01p 219.00p 3991
23/10/2020 219.00p 224.00p 216.91p 219.00p 5155
22/10/2020 219.00p 224.00p 216.16p 219.00p 10573
21/10/2020 218.00p 224.00p 216.00p 219.00p 4957
20/10/2020 211.00p 224.00p 211.00p 218.00p 11655
19/10/2020 209.00p 216.00p 208.10p 211.00p 3362
16/10/2020 205.00p 220.00p 205.00p 209.00p 9073
15/10/2020 205.00p 210.00p 204.31p 205.00p 3725
14/10/2020 205.00p 210.00p 203.94p 205.00p 1879
13/10/2020 205.00p 210.00p 204.20p 205.00p 3734
12/10/2020 205.00p 210.00p 203.81p 205.00p 2191
09/10/2020 205.00p 210.12p 205.00p 205.00p 3365
08/10/2020 205.00p 210.00p 205.00p 205.00p 2614
07/10/2020 205.00p 210.00p 205.00p 205.00p 1001
06/10/2020 205.00p 210.00p 203.76p 205.00p 7842
05/10/2020 204.00p 210.00p 203.51p 205.00p 9380
02/10/2020 204.00p 208.00p 202.80p 204.00p 991
01/10/2020 204.00p 208.00p 204.00p 204.00p 961
30/09/2020 204.00p 208.00p 202.80p 204.00p 1558
29/09/2020 203.00p 208.00p 202.41p 204.00p 546
28/09/2020 203.00p 208.00p 200.60p 203.00p 4956
25/09/2020 203.00p 207.50p 203.00p 203.00p 95
24/09/2020 203.00p 203.00p 199.00p 203.00p 1000
23/09/2020 203.00p 207.50p 203.00p 203.00p 1367
22/09/2020 203.00p 203.00p 203.00p 203.00p 7038
21/09/2020 203.00p 207.50p 198.50p 203.00p 3119
18/09/2020 203.00p 207.50p 200.00p 203.00p 2358
17/09/2020 203.00p 207.50p 203.00p 203.00p 3113
16/09/2020 203.00p 206.99p 201.00p 203.00p 4149
15/09/2020 203.00p 207.00p 199.10p 203.00p 1828
14/09/2020 203.00p 208.00p 201.00p 203.00p 3819
11/09/2020 203.00p 207.47p 201.00p 203.00p 1211
10/09/2020 203.00p 207.49p 203.00p 203.00p 1119
09/09/2020 203.00p 208.00p 199.00p 203.00p 2698
08/09/2020 203.00p 207.50p 201.00p 203.00p 2533
07/09/2020 203.00p 207.00p 202.50p 203.00p 4182
04/09/2020 203.00p 208.00p 201.00p 203.00p 6047
03/09/2020 203.00p 208.00p 202.25p 203.00p 3366
02/09/2020 203.00p 207.50p 203.00p 203.00p 2427
01/09/2020 203.00p 207.50p 203.00p 203.00p 10875
31/08/2020 203.00p 207.50p 202.23p 203.00p 3559
28/08/2020 203.00p 207.50p 202.23p 203.00p 3559
27/08/2020 201.00p 208.00p 201.00p 203.00p 2223
26/08/2020 201.00p 201.00p 200.52p 201.00p 21
25/08/2020 202.00p 206.00p 200.52p 201.00p 4116
24/08/2020 201.00p 206.00p 201.00p 202.00p 1387
21/08/2020 201.00p 205.00p 200.20p 201.00p 5909
20/08/2020 201.00p 201.00p 200.20p 201.00p 525
19/08/2020 197.00p 205.00p 195.61p 201.00p 4922
18/08/2020 195.50p 202.00p 195.50p 197.00p 4057
17/08/2020 195.50p 200.00p 195.21p 195.50p 602
14/08/2020 195.50p 195.50p 195.16p 195.50p 2
13/08/2020 196.00p 200.00p 195.16p 195.50p 3553
12/08/2020 194.50p 198.00p 194.50p 196.00p 1043
11/08/2020 191.50p 199.00p 190.70p 194.50p 5827
10/08/2020 190.50p 196.00p 190.50p 191.50p 3888
07/08/2020 190.50p 195.00p 189.63p 190.50p 5972
06/08/2020 183.50p 192.00p 183.50p 190.50p 24096
05/08/2020 183.50p 188.00p 182.15p 183.50p 5183
04/08/2020 183.50p 188.00p 183.50p 183.50p 445
03/08/2020 183.50p 187.91p 182.16p 183.50p 2017
31/07/2020 183.50p 188.00p 182.16p 183.50p 2690
30/07/2020 183.00p 188.00p 182.16p 183.50p 3997
29/07/2020 183.00p 187.90p 183.00p 183.00p 527
28/07/2020 183.00p 188.00p 181.50p 183.00p 6334
27/07/2020 182.00p 188.00p 180.40p 183.00p 9061
24/07/2020 182.00p 185.92p 182.00p 182.00p 150
23/07/2020 181.00p 186.00p 179.25p 182.00p 6526
22/07/2020 181.00p 185.00p 177.16p 181.00p 1179
21/07/2020 181.00p 185.00p 177.16p 181.00p 14330
20/07/2020 181.00p 185.00p 177.11p 181.00p 5777
17/07/2020 180.00p 184.80p 180.00p 181.00p 3346
16/07/2020 179.50p 183.00p 175.45p 180.00p 7047
15/07/2020 179.50p 182.02p 175.45p 179.50p 11984
14/07/2020 179.50p 179.50p 175.25p 179.50p 11185
13/07/2020 179.50p 183.01p 178.78p 179.50p 8093
10/07/2020 179.50p 182.85p 175.45p 179.50p 3583
09/07/2020 181.00p 182.90p 178.00p 178.00p 8587
08/07/2020 182.00p 182.00p 178.00p 181.00p 4181
07/07/2020 182.00p 182.00p 177.00p 182.00p 7854
06/07/2020 181.50p 181.50p 178.00p 178.00p 9209

*Close Price adjusted for both dividends and splits