JPMorgan Asian Investment Trust (JAI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Asian Investment Trust

Date Open High Low Close* Volume
02/01/2013 205.00p 207.25p 204.34p 205.75p 39817
31/12/2012 204.50p 204.74p 202.08p 204.50p 62652
28/12/2012 202.00p 204.75p 202.00p 204.75p 210433
27/12/2012 199.25p 202.13p 199.25p 202.13p 97089
24/12/2012 198.25p 201.28p 198.25p 199.25p 19403
21/12/2012 200.00p 201.19p 198.00p 198.00p 122190
20/12/2012 200.25p 201.70p 200.00p 200.25p 42925
19/12/2012 200.00p 202.75p 200.00p 202.75p 51409
18/12/2012 200.00p 200.00p 199.50p 200.00p 156945
17/12/2012 200.25p 202.38p 199.23p 200.00p 116592
14/12/2012 201.00p 202.75p 199.00p 202.75p 139650
13/12/2012 199.00p 200.00p 198.15p 200.00p 210559
12/12/2012 199.50p 200.00p 198.20p 199.00p 158124
11/12/2012 199.25p 200.53p 198.35p 199.25p 96070
10/12/2012 200.75p 200.75p 198.18p 199.75p 368534
07/12/2012 200.00p 200.50p 197.75p 198.75p 46057
06/12/2012 198.50p 198.50p 197.50p 197.75p 133831
05/12/2012 198.50p 198.99p 197.00p 197.00p 141182
04/12/2012 197.25p 197.87p 196.44p 196.50p 140991
03/12/2012 198.25p 198.50p 197.25p 197.25p 82426
30/11/2012 199.00p 199.50p 197.00p 198.50p 73978
29/11/2012 199.50p 199.50p 198.00p 198.25p 17896
28/11/2012 198.75p 199.75p 197.97p 199.50p 107733
27/11/2012 197.50p 203.00p 195.50p 200.00p 200144
26/11/2012 195.00p 197.75p 195.00p 195.00p 19172
23/11/2012 196.00p 198.00p 195.00p 198.00p 91038
22/11/2012 194.25p 195.00p 193.50p 195.00p 15545
21/11/2012 193.25p 194.49p 193.25p 194.00p 35029
20/11/2012 194.00p 194.99p 193.25p 194.25p 17844
19/11/2012 194.75p 194.75p 193.26p 194.50p 35670
16/11/2012 194.00p 194.00p 193.00p 193.00p 55184
15/11/2012 193.00p 194.75p 192.98p 193.50p 49593
14/11/2012 194.00p 194.79p 192.42p 193.50p 86755
13/11/2012 193.50p 193.75p 190.73p 193.50p 199462
12/11/2012 194.00p 194.50p 193.00p 193.00p 199364
09/11/2012 195.00p 195.00p 194.00p 195.00p 7842
08/11/2012 197.00p 197.00p 194.01p 194.62p 18282
07/11/2012 197.00p 197.00p 194.50p 194.50p 25399
06/11/2012 195.00p 196.00p 194.29p 194.50p 229644
05/11/2012 195.50p 196.50p 194.50p 194.50p 248837
02/11/2012 197.50p 197.50p 195.50p 195.50p 46283
01/11/2012 196.00p 197.75p 196.00p 197.75p 27974
31/10/2012 196.00p 198.42p 195.62p 196.50p 30025
30/10/2012 197.75p 197.75p 195.50p 195.50p 12795
29/10/2012 198.00p 198.00p 194.65p 195.25p 39082
26/10/2012 197.25p 197.75p 195.51p 197.00p 20382
25/10/2012 198.25p 198.25p 196.50p 197.00p 82622
24/10/2012 196.25p 197.00p 195.06p 197.00p 96297
23/10/2012 197.25p 198.73p 196.00p 197.00p 28403
22/10/2012 198.50p 199.94p 197.17p 198.00p 52729
19/10/2012 199.50p 199.50p 198.13p 198.13p 7418
18/10/2012 199.50p 199.50p 198.00p 198.50p 43081
17/10/2012 197.00p 200.00p 195.50p 199.50p 116935
16/10/2012 195.00p 196.00p 193.75p 195.12p 70121
15/10/2012 195.00p 195.94p 193.50p 193.50p 48354
12/10/2012 196.75p 196.75p 195.00p 195.00p 48056
11/10/2012 196.25p 197.00p 195.51p 197.00p 23274
10/10/2012 197.25p 197.25p 195.00p 196.50p 50857
09/10/2012 196.75p 196.75p 194.78p 196.00p 100766
08/10/2012 197.00p 198.00p 195.50p 197.75p 16904
05/10/2012 194.50p 198.00p 194.50p 198.00p 83358
04/10/2012 193.00p 195.00p 192.50p 195.00p 83870
03/10/2012 192.50p 193.46p 192.00p 192.00p 49570
02/10/2012 191.50p 192.88p 191.16p 192.50p 74250
01/10/2012 191.75p 194.00p 191.04p 194.00p 102138
28/09/2012 187.50p 192.50p 187.50p 192.50p 475991
27/09/2012 183.50p 186.50p 182.51p 186.00p 316723
26/09/2012 183.25p 183.25p 182.00p 182.00p 749942
25/09/2012 182.00p 183.75p 181.48p 183.00p 51362
24/09/2012 182.50p 183.75p 180.64p 182.00p 73193
21/09/2012 183.50p 185.30p 182.50p 182.50p 1886238
20/09/2012 182.50p 183.50p 179.99p 183.50p 53749
19/09/2012 184.00p 184.30p 182.20p 183.50p 19487
18/09/2012 184.50p 184.70p 182.80p 183.50p 30674
17/09/2012 184.80p 185.40p 176.80p 185.00p 339597
14/09/2012 180.50p 184.00p 178.11p 184.00p 146041
13/09/2012 177.00p 179.00p 177.00p 179.00p 17051
12/09/2012 176.70p 179.62p 176.70p 178.70p 32668
11/09/2012 178.60p 178.60p 176.00p 177.40p 38140
10/09/2012 178.50p 179.00p 175.97p 178.50p 109018
07/09/2012 176.80p 179.00p 175.80p 178.40p 610321
06/09/2012 175.00p 176.80p 175.00p 176.80p 284482
05/09/2012 177.00p 177.50p 175.00p 176.80p 60824
04/09/2012 180.00p 180.27p 177.50p 178.90p 70641
03/09/2012 181.30p 181.50p 180.00p 181.00p 23792
31/08/2012 179.50p 182.10p 179.50p 181.00p 68636
30/08/2012 178.00p 179.50p 178.00p 179.50p 85477
29/08/2012 180.70p 181.89p 179.50p 180.00p 33148
28/08/2012 181.60p 181.89p 179.00p 179.50p 53896
24/08/2012 182.00p 182.00p 181.00p 181.25p 113125
23/08/2012 183.50p 184.00p 182.50p 184.00p 26111
22/08/2012 182.70p 184.50p 182.50p 184.50p 81673
21/08/2012 184.80p 185.50p 183.18p 184.40p 49192
20/08/2012 184.30p 185.70p 183.00p 183.00p 48543
17/08/2012 184.40p 184.40p 183.60p 184.20p 168581
16/08/2012 186.00p 186.00p 183.60p 185.80p 25363
15/08/2012 183.50p 185.50p 183.50p 185.50p 45457
14/08/2012 183.50p 185.90p 183.50p 185.90p 46123
13/08/2012 183.50p 184.70p 183.50p 184.70p 35891
10/08/2012 184.80p 185.00p 184.00p 185.00p 75713
09/08/2012 183.50p 184.79p 183.50p 184.00p 54594
08/08/2012 183.60p 183.60p 181.80p 182.50p 37051
07/08/2012 183.20p 183.50p 181.50p 182.50p 150012
06/08/2012 182.50p 184.00p 181.10p 183.00p 30489
03/08/2012 179.60p 182.00p 177.36p 182.00p 83203
02/08/2012 179.50p 179.70p 177.20p 178.00p 217357
01/08/2012 177.00p 178.72p 176.65p 178.50p 107614
31/07/2012 176.50p 178.50p 175.11p 178.00p 80041
30/07/2012 176.00p 179.00p 173.82p 179.00p 210040
27/07/2012 174.00p 176.00p 173.50p 175.60p 69911
26/07/2012 172.90p 174.60p 172.90p 173.50p 81945
25/07/2012 172.10p 173.70p 172.10p 173.20p 228098
24/07/2012 173.30p 176.00p 172.80p 173.20p 225911
23/07/2012 176.50p 176.50p 172.83p 173.50p 57760
20/07/2012 180.10p 180.10p 177.00p 179.00p 78681
19/07/2012 177.50p 180.40p 177.50p 179.30p 113603
18/07/2012 177.50p 178.90p 177.50p 177.60p 43510
17/07/2012 179.60p 180.15p 177.24p 178.20p 126174
16/07/2012 178.40p 181.10p 177.50p 181.10p 30692
13/07/2012 178.90p 180.50p 177.50p 180.30p 32934
12/07/2012 179.10p 180.40p 177.90p 179.20p 65743
11/07/2012 180.50p 182.80p 180.00p 181.80p 116855
10/07/2012 181.20p 183.00p 180.00p 183.00p 102834
09/07/2012 179.60p 181.80p 179.00p 180.80p 84435
06/07/2012 179.90p 182.90p 179.90p 182.00p 75982
05/07/2012 179.00p 183.20p 179.00p 182.20p 132695
04/07/2012 177.30p 181.40p 176.61p 181.40p 45051
03/07/2012 178.00p 180.00p 176.70p 180.00p 66480
02/07/2012 174.40p 179.30p 174.40p 177.80p 74240
29/06/2012 175.40p 176.50p 174.10p 176.50p 48602
28/06/2012 173.40p 173.50p 171.30p 172.20p 31351
27/06/2012 171.50p 173.00p 171.50p 172.70p 56596
26/06/2012 171.00p 172.50p 170.00p 170.70p 25892
25/06/2012 173.00p 173.09p 170.00p 170.00p 77145
22/06/2012 175.30p 175.30p 173.00p 173.00p 38604
21/06/2012 176.70p 177.60p 174.85p 175.00p 31023
20/06/2012 176.50p 178.50p 176.00p 178.00p 58852
19/06/2012 174.60p 177.98p 174.60p 177.60p 80806
18/06/2012 175.30p 176.50p 174.00p 174.00p 54382
15/06/2012 176.60p 177.00p 174.00p 174.00p 180700
14/06/2012 177.80p 177.80p 175.00p 175.00p 253161
13/06/2012 178.10p 178.10p 175.00p 175.00p 76893
12/06/2012 175.00p 177.30p 174.20p 174.20p 100019
11/06/2012 177.10p 178.20p 175.20p 175.20p 68774
08/06/2012 180.00p 180.00p 175.00p 175.00p 67920
07/06/2012 176.90p 180.00p 176.40p 176.40p 71110
06/06/2012 177.80p 177.80p 175.90p 177.00p 162939
01/06/2012 177.60p 178.30p 176.00p 176.00p 90716
31/05/2012 178.50p 179.10p 175.40p 178.50p 88726
30/05/2012 178.90p 178.90p 175.50p 176.50p 109084
29/05/2012 179.60p 179.60p 177.30p 178.70p 47159
28/05/2012 176.90p 177.40p 174.50p 176.00p 37407
25/05/2012 174.80p 176.50p 172.80p 175.00p 279338
24/05/2012 172.30p 174.40p 171.36p 171.80p 50782
23/05/2012 174.00p 175.09p 170.80p 170.80p 122630
22/05/2012 174.50p 178.90p 174.50p 174.50p 200724
21/05/2012 176.80p 178.10p 175.00p 175.00p 90719
18/05/2012 178.10p 178.60p 175.01p 177.60p 93897
17/05/2012 179.30p 180.10p 177.97p 178.70p 66353
16/05/2012 177.00p 180.20p 176.20p 180.10p 57917
15/05/2012 180.80p 182.40p 180.30p 181.50p 33408
14/05/2012 183.00p 184.60p 180.20p 180.20p 54246
11/05/2012 183.30p 185.69p 183.00p 185.00p 45017
10/05/2012 185.60p 185.70p 183.60p 183.60p 75162
09/05/2012 188.90p 188.90p 183.80p 184.10p 275258
08/05/2012 191.20p 191.40p 185.90p 185.90p 69859
04/05/2012 195.40p 195.40p 191.50p 191.50p 555464
03/05/2012 196.00p 197.20p 194.50p 195.30p 52100
02/05/2012 195.00p 197.10p 195.00p 195.50p 208458
01/05/2012 192.00p 195.60p 192.00p 195.60p 97648
30/04/2012 193.50p 193.50p 191.37p 192.50p 207430
27/04/2012 191.80p 192.20p 189.91p 191.60p 73914
26/04/2012 192.00p 192.00p 189.85p 191.00p 61544
25/04/2012 189.80p 192.00p 189.50p 191.90p 85149
24/04/2012 189.80p 191.87p 188.53p 191.00p 107800
23/04/2012 195.00p 195.00p 189.50p 189.60p 89765
20/04/2012 196.20p 196.20p 194.00p 196.00p 47142
19/04/2012 195.50p 197.00p 195.00p 197.00p 40564
18/04/2012 197.00p 197.39p 195.00p 195.40p 178906
17/04/2012 193.00p 196.50p 192.59p 196.50p 117486
16/04/2012 193.60p 195.00p 192.50p 193.70p 128255
13/04/2012 194.20p 195.00p 193.50p 194.40p 60883
12/04/2012 192.50p 194.00p 191.38p 194.00p 141418
11/04/2012 190.00p 192.50p 190.00p 192.50p 107769
10/04/2012 190.50p 193.00p 189.90p 189.90p 175888
05/04/2012 192.00p 193.20p 191.62p 193.00p 30384
04/04/2012 194.30p 194.70p 191.00p 191.10p 128169
03/04/2012 191.10p 195.00p 191.10p 192.80p 610165
02/04/2012 192.00p 193.80p 191.60p 192.50p 237284
30/03/2012 192.30p 193.25p 191.30p 192.50p 140980
29/03/2012 193.00p 194.38p 191.50p 191.50p 110967
28/03/2012 195.60p 195.60p 193.70p 193.70p 496289
27/03/2012 198.30p 198.90p 196.00p 197.00p 65945
26/03/2012 199.80p 199.80p 195.87p 197.70p 78534
23/03/2012 198.80p 199.70p 196.10p 198.00p 58133
22/03/2012 196.10p 199.06p 195.18p 198.80p 195314
21/03/2012 195.00p 197.30p 195.00p 196.50p 74353
20/03/2012 197.10p 197.90p 195.00p 195.00p 66575
19/03/2012 201.30p 201.39p 198.00p 198.30p 202037
16/03/2012 201.00p 202.09p 197.50p 202.00p 605984

*Close Price adjusted for both dividends and splits