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
03/07/2020 179.50p 181.50p 179.50p 181.50p 2478
02/07/2020 181.50p 181.50p 178.00p 181.50p 3633
01/07/2020 182.50p 182.50p 180.25p 181.50p 1370
30/06/2020 189.50p 189.50p 180.00p 182.50p 12693
29/06/2020 189.50p 189.50p 185.00p 189.50p 2905
26/06/2020 189.50p 189.50p 185.00p 189.50p 1575
25/06/2020 189.50p 189.50p 185.00p 189.50p 858
24/06/2020 189.50p 189.50p 189.32p 189.50p 908
23/06/2020 189.50p 189.50p 185.00p 189.50p 8882
22/06/2020 189.50p 189.50p 185.45p 189.50p 12837
19/06/2020 189.50p 193.55p 185.45p 189.50p 4541
18/06/2020 189.50p 189.50p 188.75p 189.50p 1581
17/06/2020 189.50p 191.74p 189.50p 189.50p 1155
16/06/2020 189.50p 191.75p 189.50p 189.50p 3804
15/06/2020 189.50p 191.75p 185.45p 189.50p 2497
12/06/2020 189.50p 190.40p 185.45p 189.50p 4893
11/06/2020 189.50p 189.50p 186.62p 189.50p 2779
10/06/2020 189.50p 191.71p 189.50p 189.50p 2594
09/06/2020 189.50p 191.74p 186.40p 189.50p 8041
08/06/2020 189.50p 191.74p 186.00p 189.50p 4785
05/06/2020 189.50p 191.74p 186.40p 189.50p 10915
04/06/2020 189.50p 191.75p 186.40p 189.50p 2948
03/06/2020 189.50p 192.59p 186.00p 189.50p 12165
02/06/2020 189.50p 191.75p 186.00p 189.50p 5473
01/06/2020 189.50p 192.59p 186.00p 189.50p 2354
01/06/2020 189.50p 192.59p 186.00p 189.50p 2354
01/06/2020 189.50p 192.59p 186.00p 189.50p 2354
29/05/2020 189.50p 193.00p 185.99p 189.50p 3185
28/05/2020 188.50p 193.55p 185.77p 189.50p 3122
27/05/2020 186.50p 192.00p 186.50p 188.50p 4881
26/05/2020 186.00p 188.00p 185.50p 186.00p 4644
25/05/2020 185.50p 185.50p 185.50p 185.50p 575
22/05/2020 185.50p 185.50p 185.50p 185.50p 4032
21/05/2020 185.50p 186.00p 182.35p 186.00p 3916
20/05/2020 184.00p 185.50p 184.00p 184.50p 1078
19/05/2020 184.00p 187.20p 180.00p 184.00p 17735
18/05/2020 183.50p 185.25p 180.78p 183.50p 2192
15/05/2020 183.50p 186.30p 180.70p 183.50p 1245
14/05/2020 184.50p 186.30p 180.00p 183.50p 2935
13/05/2020 184.50p 186.30p 181.00p 184.50p 6860
12/05/2020 184.50p 188.05p 181.00p 184.50p 7324
11/05/2020 184.50p 188.05p 184.50p 184.50p 1877
08/05/2020 184.50p 188.05p 184.50p 184.50p 2646
07/05/2020 184.50p 188.05p 184.50p 184.50p 2646
06/05/2020 184.50p 188.05p 184.50p 184.50p 3197
05/05/2020 184.50p 188.10p 180.18p 184.50p 4486
04/05/2020 184.50p 188.55p 184.50p 184.50p 1871
01/05/2020 185.50p 186.00p 184.50p 184.50p 16347
30/04/2020 185.50p 189.10p 185.50p 186.00p 3078
29/04/2020 182.50p 188.75p 182.50p 185.50p 7719
28/04/2020 180.50p 186.00p 177.62p 182.50p 7657
27/04/2020 179.50p 183.10p 179.50p 179.50p 1228
24/04/2020 179.50p 183.10p 176.62p 179.50p 5697
23/04/2020 179.00p 183.10p 176.62p 179.50p 1850
22/04/2020 177.50p 182.00p 177.50p 179.00p 5808
21/04/2020 177.00p 181.92p 174.00p 178.00p 8755
20/04/2020 175.00p 180.92p 173.40p 177.00p 3225
17/04/2020 174.00p 178.00p 172.30p 175.00p 2661
16/04/2020 173.00p 176.20p 173.00p 173.00p 6461
15/04/2020 171.00p 176.92p 169.00p 173.00p 3069
14/04/2020 170.50p 173.94p 168.00p 171.00p 11032
13/04/2020 170.50p 173.93p 168.17p 170.50p 10135
10/04/2020 170.50p 173.93p 168.17p 170.50p 10135
09/04/2020 170.50p 173.93p 168.17p 170.50p 10135
08/04/2020 169.00p 173.30p 166.40p 170.50p 1665
07/04/2020 168.00p 172.00p 168.00p 169.00p 13055
06/04/2020 165.00p 168.00p 163.00p 165.00p 6490
03/04/2020 162.00p 166.00p 162.00p 162.00p 3395
02/04/2020 160.50p 165.00p 158.00p 158.00p 12282
01/04/2020 160.50p 165.00p 160.50p 160.50p 137
31/03/2020 158.00p 165.00p 155.00p 160.50p 14303
30/03/2020 156.00p 162.00p 155.00p 157.50p 3272
27/03/2020 156.00p 160.00p 152.40p 156.00p 6864
26/03/2020 154.00p 158.00p 150.40p 155.50p 5870
25/03/2020 153.50p 158.00p 153.50p 154.00p 7895
24/03/2020 152.50p 155.00p 150.00p 152.50p 2328
23/03/2020 153.00p 155.00p 148.00p 151.50p 5422
20/03/2020 151.50p 155.00p 151.50p 152.50p 8129
19/03/2020 151.50p 154.00p 148.00p 151.00p 3839
18/03/2020 155.00p 156.00p 148.00p 151.50p 4815
17/03/2020 157.00p 160.00p 154.00p 156.50p 5123
16/03/2020 168.00p 168.00p 154.00p 157.00p 3868
13/03/2020 169.00p 172.00p 168.50p 168.50p 4380
12/03/2020 180.00p 180.00p 169.00p 169.00p 2500
11/03/2020 186.00p 189.12p 184.00p 184.00p 2065
10/03/2020 186.50p 189.23p 183.00p 186.00p 4923
09/03/2020 190.00p 192.00p 183.00p 186.50p 5015
06/03/2020 201.00p 204.00p 198.00p 201.00p 1715
05/03/2020 200.00p 204.00p 198.08p 201.00p 4211
04/03/2020 200.00p 204.00p 200.00p 200.00p 3622
03/03/2020 195.50p 202.00p 192.88p 198.00p 7295
02/03/2020 195.00p 196.68p 195.00p 195.00p 1295
28/02/2020 200.00p 202.24p 194.00p 195.00p 8871
27/02/2020 213.00p 213.94p 202.00p 204.00p 12871
26/02/2020 215.00p 215.60p 212.72p 214.00p 5959
25/02/2020 217.00p 222.00p 217.00p 222.00p 9393
24/02/2020 217.00p 219.40p 215.08p 217.00p 5610
21/02/2020 217.00p 219.70p 215.50p 217.00p 3965
20/02/2020 217.00p 219.94p 217.00p 217.00p 153
19/02/2020 217.00p 219.94p 214.90p 217.00p 5907
18/02/2020 217.00p 219.85p 217.00p 217.00p 4992
17/02/2020 217.00p 219.85p 214.67p 217.00p 4086
14/02/2020 217.00p 219.40p 214.67p 217.00p 8530
13/02/2020 217.00p 217.00p 214.66p 217.00p 4
12/02/2020 217.00p 219.40p 214.67p 217.00p 5804
11/02/2020 217.00p 219.40p 214.67p 217.00p 2161
10/02/2020 217.00p 219.94p 214.67p 217.00p 4295
07/02/2020 217.00p 219.94p 214.66p 217.00p 6366
06/02/2020 217.00p 219.94p 214.66p 217.00p 2379
05/02/2020 216.00p 217.80p 214.44p 216.00p 2338
04/02/2020 216.00p 217.80p 214.44p 216.00p 4914
03/02/2020 216.00p 217.39p 214.04p 216.00p 1441
31/01/2020 216.00p 217.40p 214.04p 216.00p 6439
30/01/2020 217.00p 219.70p 214.04p 216.00p 7227
29/01/2020 217.00p 220.00p 217.00p 217.00p 796
28/01/2020 215.00p 217.00p 215.00p 217.00p 1130
27/01/2020 215.00p 218.00p 215.00p 215.00p 7086
24/01/2020 213.00p 218.00p 213.00p 215.00p 7385
23/01/2020 213.00p 216.00p 213.00p 213.00p 9902
22/01/2020 212.00p 216.00p 212.00p 213.00p 953
21/01/2020 212.00p 216.00p 208.00p 212.00p 5116
20/01/2020 211.00p 216.00p 209.63p 212.00p 261
17/01/2020 208.00p 212.00p 207.43p 211.00p 4413
16/01/2020 207.00p 210.00p 206.15p 207.00p 615
15/01/2020 204.00p 208.00p 204.00p 205.00p 2468
14/01/2020 203.00p 206.00p 203.00p 204.00p 6537
13/01/2020 203.00p 206.00p 202.10p 203.00p 13466
10/01/2020 203.00p 206.00p 202.10p 203.00p 4420
09/01/2020 203.00p 206.00p 201.85p 203.00p 1752
08/01/2020 201.50p 206.00p 201.50p 203.00p 4606
07/01/2020 201.50p 204.00p 200.50p 201.50p 2268
06/01/2020 201.50p 204.00p 200.50p 201.50p 1699
03/01/2020 201.50p 204.00p 201.50p 201.50p 415
02/01/2020 201.50p 204.00p 201.50p 201.50p 355
01/01/2020 201.50p 204.00p 201.50p 201.50p 975
31/12/2019 201.50p 204.00p 201.50p 201.50p 975
30/12/2019 201.50p 204.00p 201.50p 201.50p 4151
27/12/2019 201.50p 204.00p 199.75p 201.50p 2442
26/12/2019 201.50p 204.00p 200.35p 201.50p 1984
25/12/2019 201.50p 204.00p 200.35p 201.50p 1984
24/12/2019 201.50p 204.00p 200.35p 201.50p 1984
23/12/2019 200.50p 204.00p 199.00p 201.50p 4812
20/12/2019 198.50p 202.00p 198.25p 200.50p 2848
19/12/2019 196.50p 199.00p 195.30p 197.50p 846
18/12/2019 196.50p 199.00p 196.50p 196.50p 727
17/12/2019 195.50p 195.50p 194.30p 195.50p 8
16/12/2019 195.50p 198.00p 194.25p 195.50p 5007
13/12/2019 195.00p 198.00p 194.00p 195.50p 2021
12/12/2019 195.00p 197.00p 194.00p 195.00p 3057
11/12/2019 195.00p 197.00p 194.00p 195.00p 2844
10/12/2019 195.00p 196.79p 195.00p 195.00p 74
09/12/2019 194.50p 197.00p 193.60p 195.00p 2600
06/12/2019 194.50p 196.00p 193.60p 194.50p 6289
05/12/2019 194.50p 196.00p 194.50p 194.50p 1612
04/12/2019 194.50p 195.84p 193.39p 194.50p 75
03/12/2019 194.00p 194.50p 194.00p 194.50p 0
02/12/2019 194.00p 194.89p 194.00p 194.00p 24
29/11/2019 194.00p 194.89p 194.00p 194.00p 2052
28/11/2019 194.00p 195.00p 193.26p 194.00p 6438
27/11/2019 194.00p 194.89p 194.00p 194.00p 858
26/11/2019 193.50p 194.85p 192.39p 193.50p 8342
25/11/2019 193.00p 193.90p 192.25p 193.50p 3089
22/11/2019 193.00p 193.90p 192.25p 193.00p 28
21/11/2019 193.00p 193.00p 193.00p 193.00p 0
20/11/2019 193.00p 193.90p 192.25p 193.00p 535
19/11/2019 193.00p 193.90p 192.10p 193.00p 1114
18/11/2019 193.00p 193.78p 192.20p 193.00p 314
15/11/2019 193.00p 193.78p 192.20p 193.00p 2555
14/11/2019 192.50p 193.78p 192.10p 193.00p 1031
13/11/2019 192.50p 192.73p 192.50p 192.50p 500
12/11/2019 192.00p 192.89p 192.00p 192.50p 5299
11/11/2019 192.00p 192.78p 191.10p 192.00p 6998
08/11/2019 192.00p 192.00p 191.32p 192.00p 397
07/11/2019 192.00p 192.00p 191.32p 192.00p 2242
06/11/2019 192.00p 192.46p 191.10p 192.00p 1197
05/11/2019 192.00p 192.46p 192.00p 192.00p 938
04/11/2019 192.00p 192.46p 192.00p 192.00p 1327
01/11/2019 191.50p 192.97p 190.48p 191.50p 3611
31/10/2019 191.50p 192.97p 191.50p 191.50p 457
30/10/2019 191.00p 191.00p 191.00p 191.00p 0
29/10/2019 191.00p 191.92p 191.00p 191.00p 350
28/10/2019 191.00p 191.92p 189.64p 191.00p 3668
25/10/2019 190.50p 191.92p 190.50p 191.00p 1614
24/10/2019 191.00p 191.00p 191.00p 191.00p 0
23/10/2019 191.00p 191.92p 191.00p 191.00p 2175
22/10/2019 191.00p 191.80p 191.00p 191.00p 1683
21/10/2019 191.00p 191.92p 189.44p 191.00p 494
18/10/2019 191.00p 191.92p 189.64p 191.00p 2732
17/10/2019 191.00p 191.92p 189.20p 191.00p 1650
16/10/2019 191.00p 191.80p 189.20p 191.00p 672
15/10/2019 191.50p 191.50p 189.25p 191.50p 8715
14/10/2019 191.50p 191.50p 189.80p 191.50p 2143
11/10/2019 191.50p 191.50p 189.80p 191.50p 1282
10/10/2019 191.50p 192.65p 189.80p 191.50p 2151
09/10/2019 191.50p 193.75p 189.80p 191.50p 7386
08/10/2019 191.50p 192.65p 189.80p 191.50p 2720
07/10/2019 191.50p 193.75p 191.50p 191.50p 26
04/10/2019 191.50p 193.75p 191.50p 191.50p 2946
03/10/2019 192.00p 192.92p 192.00p 192.00p 152
02/10/2019 192.50p 193.19p 191.54p 192.50p 3026

*Close Price adjusted for both dividends and splits