Jupiter Green Ord (JGC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 177.50 | 177.85 | 177.00 | 177.50 | 177.50 | 32,865 |
| May 02, 2024 | 177.50 | 177.90 | 177.00 | 177.50 | 177.50 | 53,785 |
| May 01, 2024 | 181.50 | 181.00 | 179.30 | 178.50 | 178.50 | 29,578 |
| Apr 30, 2024 | 181.50 | 180.72 | 180.00 | 181.50 | 181.50 | 6,837 |
| Apr 29, 2024 | 181.50 | 181.00 | 180.00 | 181.50 | 181.50 | 5,726 |
| Apr 26, 2024 | 181.50 | 180.00 | 180.00 | 181.50 | 181.50 | 2,046 |
| Apr 25, 2024 | 181.50 | 180.74 | 180.74 | 181.50 | 181.50 | 7,157 |
| Apr 24, 2024 | 181.50 | 180.74 | 180.00 | 181.50 | 181.50 | 4,398 |
| Apr 23, 2024 | 181.50 | 180.74 | 180.00 | 181.50 | 181.50 | 7,600 |
| Apr 22, 2024 | 181.50 | 180.75 | 180.00 | 181.50 | 181.50 | 12,002 |
| Apr 19, 2024 | 181.50 | 180.75 | 180.01 | 181.50 | 181.50 | 8,860 |
| Apr 18, 2024 | 181.50 | 180.75 | 180.00 | 181.50 | 181.50 | 14,406 |
| Apr 17, 2024 | 181.50 | 180.75 | 180.00 | 181.50 | 181.50 | 13,652 |
| Apr 16, 2024 | 180.50 | 180.58 | 180.00 | 181.50 | 181.50 | 2,170 |
| Apr 15, 2024 | 180.50 | 180.90 | 180.00 | 180.50 | 180.50 | 21,285 |
| Apr 12, 2024 | 180.50 | 180.65 | 180.00 | 180.50 | 180.50 | 5,315 |
| Apr 11, 2024 | 182.00 | 180.70 | 180.00 | 180.50 | 180.50 | 29,033 |
| Apr 10, 2024 | 180.50 | 180.80 | 180.00 | 180.50 | 180.50 | 41,566 |
| Apr 09, 2024 | 181.00 | 181.70 | 180.00 | 180.50 | 180.50 | 24,820 |
| Apr 08, 2024 | 181.00 | 181.70 | 180.00 | 181.00 | 181.00 | 13,892 |
| Apr 05, 2024 | 181.00 | 181.70 | 180.00 | 181.00 | 181.00 | 16,751 |
| Apr 04, 2024 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 80,864 |
| Apr 03, 2024 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 60,809 |
| Apr 02, 2024 | 183.00 | 183.08 | 180.00 | 181.00 | 181.00 | 101,834 |
| Mar 28, 2024 | 186.00 | 186.44 | 180.00 | 181.00 | 181.00 | 83,101 |
| Mar 27, 2024 | 187.00 | 187.30 | 182.00 | 186.00 | 186.00 | 47,636 |
| Mar 26, 2024 | 187.50 | 187.50 | 186.00 | 187.00 | 187.00 | 13,190 |
| Mar 25, 2024 | 188.50 | 188.70 | 186.00 | 187.50 | 187.50 | 48,930 |
| Mar 22, 2024 | 188.50 | 188.75 | 180.00 | 188.50 | 188.50 | 87,030 |
| Mar 21, 2024 | 188.50 | 188.90 | 188.00 | 188.50 | 188.50 | 49,538 |
| Mar 20, 2024 | 190.00 | 188.99 | 188.00 | 188.50 | 188.50 | 20,077 |
| Mar 19, 2024 | 191.50 | 191.50 | 190.00 | 190.00 | 190.00 | 12,393 |
| Mar 18, 2024 | 193.50 | 191.89 | 191.00 | 191.50 | 191.50 | 30,449 |
| Mar 15, 2024 | 191.50 | 191.64 | 191.00 | 191.50 | 191.50 | 26,301 |
| Mar 14, 2024 | 191.50 | 191.69 | 191.00 | 191.50 | 191.50 | 19,704 |
| Mar 13, 2024 | 191.50 | 191.80 | 191.00 | 191.50 | 191.50 | 21,624 |
| Mar 12, 2024 | 193.50 | 191.90 | 191.00 | 191.50 | 191.50 | 44,916 |
| Mar 11, 2024 | 191.50 | 192.00 | 190.32 | 191.50 | 191.50 | 22,290 |
| Mar 08, 2024 | 193.50 | 191.05 | 191.05 | 191.50 | 191.50 | 3,527 |
| Mar 07, 2024 | 191.50 | 192.00 | 191.00 | 191.50 | 191.50 | 18,205 |
| Mar 06, 2024 | 193.50 | 192.99 | 191.00 | 191.50 | 191.50 | 47,360 |
| Mar 05, 2024 | 193.50 | 191.00 | 191.00 | 193.50 | 193.50 | 19,807 |
| Mar 04, 2024 | 193.50 | 192.99 | 191.00 | 193.50 | 193.50 | 17,595 |
| Mar 01, 2024 | 194.00 | 193.80 | 191.00 | 193.50 | 193.50 | 34,710 |
| Feb 29, 2024 | 194.50 | 194.00 | 192.00 | 194.00 | 194.00 | 20,153 |
| Feb 28, 2024 | 194.50 | 194.99 | 193.00 | 194.50 | 194.50 | 8,413 |
| Feb 27, 2024 | 194.50 | 195.04 | 192.00 | 194.50 | 194.50 | 6,434 |
| Feb 26, 2024 | 194.50 | 193.75 | 193.18 | 194.50 | 194.50 | 18,812 |
| Feb 23, 2024 | 194.00 | 192.04 | 192.00 | 194.50 | 194.50 | 6,699 |
| Feb 22, 2024 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 33,113 |
| Feb 21, 2024 | 195.00 | 195.50 | 192.00 | 195.00 | 195.00 | 21,236 |
| Feb 20, 2024 | 195.00 | 193.10 | 193.10 | 195.00 | 195.00 | 12,887 |
| Feb 19, 2024 | 195.00 | 195.98 | 194.10 | 195.00 | 195.00 | 4,515 |
| Feb 16, 2024 | 194.00 | 196.00 | 192.20 | 195.00 | 195.00 | 18,954 |
| Feb 15, 2024 | 194.00 | 193.90 | 192.20 | 194.00 | 194.00 | 9,647 |
| Feb 14, 2024 | 194.00 | 194.00 | 192.20 | 194.00 | 194.00 | 2,981 |
| Feb 13, 2024 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 67,320 |
| Feb 12, 2024 | 198.00 | 197.40 | 192.00 | 196.00 | 196.00 | 18,382 |
| Feb 09, 2024 | 198.00 | 197.40 | 194.00 | 197.00 | 197.00 | 7,117 |
| Feb 08, 2024 | 197.00 | 197.00 | 194.01 | 197.00 | 197.00 | 39,358 |
| Feb 07, 2024 | 198.00 | 197.50 | 194.02 | 197.00 | 197.00 | 1,948 |
| Feb 06, 2024 | 198.00 | 197.70 | 194.01 | 197.00 | 197.00 | 21,910 |
| Feb 05, 2024 | 198.00 | 197.90 | 194.00 | 198.00 | 198.00 | 11,879 |
| Feb 02, 2024 | 197.00 | 197.91 | 194.00 | 198.00 | 198.00 | 12,359 |
| Feb 01, 2024 | 198.00 | 194.00 | 194.00 | 197.00 | 197.00 | 12,113 |
| Jan 31, 2024 | 200.00 | 198.00 | 196.00 | 198.00 | 198.00 | 14,525 |
| Jan 30, 2024 | 200.00 | 198.00 | 198.00 | 200.00 | 200.00 | 2,728 |
| Jan 29, 2024 | 203.00 | 200.01 | 199.00 | 200.00 | 200.00 | 8,744 |
| Jan 26, 2024 | 204.00 | 202.00 | 199.00 | 201.00 | 201.00 | 17,976 |
| Jan 25, 2024 | 204.00 | 202.00 | 199.00 | 202.00 | 202.00 | 18,726 |
| Jan 24, 2024 | 203.00 | 203.25 | 202.00 | 203.00 | 203.00 | 6,498 |
| Jan 23, 2024 | 204.00 | 202.04 | 202.00 | 203.00 | 203.00 | 12,305 |
| Jan 22, 2024 | 204.00 | 202.04 | 202.00 | 204.00 | 204.00 | 13,366 |
| Jan 19, 2024 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 8,561 |
| Jan 18, 2024 | 204.00 | 203.00 | 202.00 | 204.00 | 204.00 | 38,996 |
| Jan 17, 2024 | 204.00 | 202.00 | 200.00 | 204.00 | 204.00 | 56,279 |
| Jan 16, 2024 | 204.00 | 203.00 | 200.00 | 204.00 | 204.00 | 29,936 |
| Jan 15, 2024 | 202.00 | 204.78 | 202.00 | 204.00 | 204.00 | 19,609 |
| Jan 12, 2024 | 204.00 | 204.40 | 202.00 | 204.00 | 204.00 | 71,801 |
| Jan 11, 2024 | 204.00 | 204.40 | 202.00 | 204.00 | 204.00 | 29,892 |
| Jan 10, 2024 | 204.00 | 204.80 | 202.00 | 204.00 | 204.00 | 22,158 |
| Jan 09, 2024 | 204.00 | 202.00 | 202.00 | 204.00 | 204.00 | 3,261 |
| Jan 08, 2024 | 204.00 | 203.60 | 200.00 | 203.00 | 203.00 | 22,171 |
| Jan 05, 2024 | 204.00 | 202.24 | 202.00 | 203.00 | 203.00 | 10,433 |
| Jan 04, 2024 | 204.00 | 203.74 | 202.00 | 203.00 | 203.00 | 44,056 |
| Jan 03, 2024 | 204.00 | 205.60 | 200.00 | 203.00 | 203.00 | 24,233 |
| Jan 02, 2024 | 201.00 | 205.96 | 200.24 | 204.00 | 204.00 | 17,620 |
| Dec 29, 2023 | 201.00 | 202.00 | 202.00 | 201.00 | 201.00 | 273 |
| Dec 28, 2023 | 199.50 | 202.00 | 195.02 | 201.00 | 201.00 | 8,261 |
| Dec 27, 2023 | 196.00 | 199.00 | 195.02 | 199.50 | 199.50 | 24,377 |
| Dec 22, 2023 | 196.00 | 196.88 | 196.88 | 196.00 | 196.00 | 9,082 |
| Dec 21, 2023 | 196.00 | 196.90 | 195.02 | 196.00 | 196.00 | 8,285 |
| Dec 20, 2023 | 194.50 | 194.99 | 194.00 | 195.50 | 195.50 | 17,524 |
| Dec 19, 2023 | 195.00 | 194.82 | 194.00 | 194.50 | 194.50 | 77,861 |
| Dec 18, 2023 | 193.00 | 193.30 | 192.00 | 193.50 | 193.50 | 15,891 |
| Dec 15, 2023 | 189.50 | 191.40 | 190.00 | 192.50 | 192.50 | 24,584 |
| Dec 14, 2023 | 189.00 | 190.90 | 188.50 | 189.50 | 189.50 | 29,737 |
| Dec 13, 2023 | 187.50 | 189.00 | 187.00 | 189.00 | 189.00 | 15,530 |
| Dec 12, 2023 | 187.50 | 187.88 | 187.12 | 187.50 | 187.50 | 14,902 |
| Dec 11, 2023 | 183.50 | 187.28 | 183.95 | 187.50 | 187.50 | 11,438 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.