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
16/08/2010 198.70p 200.83p 196.70p 198.20p 52851
13/08/2010 197.50p 198.75p 196.81p 198.00p 27238
12/08/2010 196.40p 198.20p 194.50p 196.00p 43817
11/08/2010 197.70p 198.20p 196.50p 196.80p 45841
10/08/2010 200.00p 201.30p 198.00p 199.10p 42677
09/08/2010 200.80p 201.05p 197.16p 201.00p 95956
06/08/2010 200.00p 201.00p 197.50p 199.90p 83386
05/08/2010 199.90p 201.90p 198.41p 200.40p 28991
04/08/2010 199.30p 201.00p 198.90p 200.00p 125386
03/08/2010 201.60p 201.60p 198.39p 198.40p 67656
02/08/2010 202.00p 203.40p 200.21p 200.90p 93415
30/07/2010 200.70p 202.50p 197.61p 197.70p 18265
29/07/2010 201.20p 202.50p 199.00p 202.50p 79220
28/07/2010 201.10p 203.30p 197.80p 198.90p 168526
27/07/2010 203.50p 203.50p 198.90p 198.90p 168172
26/07/2010 200.50p 202.90p 198.75p 202.90p 86505
23/07/2010 199.40p 200.30p 197.30p 199.30p 79397
22/07/2010 198.80p 200.50p 197.20p 200.50p 122906
21/07/2010 197.00p 199.00p 194.80p 198.70p 74724
20/07/2010 195.60p 196.90p 193.80p 196.90p 46359
19/07/2010 191.50p 195.00p 191.10p 192.20p 82790
16/07/2010 192.10p 194.40p 190.50p 190.50p 4546514
15/07/2010 194.50p 194.50p 190.50p 190.50p 1096738
14/07/2010 196.90p 197.15p 194.00p 194.00p 158178
13/07/2010 196.70p 196.90p 193.85p 196.00p 92826
12/07/2010 194.50p 196.80p 193.81p 196.50p 323150
09/07/2010 193.70p 195.10p 192.20p 192.20p 68307
08/07/2010 194.20p 194.20p 191.30p 191.30p 107434
07/07/2010 190.70p 193.00p 189.50p 192.50p 129664
06/07/2010 192.80p 192.80p 190.10p 192.80p 68008
05/07/2010 191.60p 192.90p 190.00p 192.90p 68700
02/07/2010 188.60p 191.00p 187.39p 191.00p 36425
01/07/2010 189.50p 190.93p 187.10p 187.10p 183158
30/06/2010 190.00p 193.00p 190.00p 192.00p 2234044
29/06/2010 194.20p 194.90p 191.20p 191.20p 156380
28/06/2010 198.30p 199.80p 196.10p 199.80p 125706
25/06/2010 196.30p 197.50p 195.72p 196.00p 94193
24/06/2010 199.30p 199.30p 195.50p 196.00p 234536
23/06/2010 197.00p 199.50p 197.00p 197.10p 37272
22/06/2010 203.00p 203.00p 200.00p 200.20p 220383
21/06/2010 199.50p 202.80p 199.10p 202.20p 469870
18/06/2010 194.00p 196.00p 193.80p 196.00p 533178
17/06/2010 194.80p 195.00p 192.11p 193.70p 197154
16/06/2010 193.50p 194.30p 191.66p 192.20p 112013
15/06/2010 190.50p 194.97p 190.00p 192.30p 205733
14/06/2010 192.50p 194.99p 190.16p 194.50p 140086
11/06/2010 191.80p 192.90p 189.56p 192.90p 76458
10/06/2010 188.50p 192.90p 188.50p 191.20p 91845
09/06/2010 188.80p 192.50p 188.80p 192.50p 55855
08/06/2010 187.50p 192.00p 186.71p 192.00p 100455
07/06/2010 186.60p 188.00p 185.30p 187.00p 50625
04/06/2010 189.70p 191.87p 188.00p 189.00p 380920
03/06/2010 189.00p 191.70p 188.00p 191.30p 371712
02/06/2010 184.50p 188.30p 183.00p 188.30p 49099
01/06/2010 187.50p 191.69p 184.10p 188.40p 193111
28/05/2010 189.70p 191.00p 186.00p 186.00p 1299242
27/05/2010 187.80p 189.40p 184.40p 188.00p 184243
26/05/2010 184.70p 186.50p 182.10p 183.00p 116445
25/05/2010 181.80p 183.30p 180.40p 182.50p 92244
24/05/2010 187.90p 191.00p 185.20p 186.00p 139951
21/05/2010 189.30p 189.30p 184.00p 185.00p 140341
20/05/2010 191.20p 191.20p 186.00p 186.00p 191603
19/05/2010 196.00p 200.19p 189.90p 189.90p 179653
18/05/2010 199.80p 201.50p 197.25p 200.00p 215338
17/05/2010 198.30p 201.00p 196.50p 200.60p 119789
14/05/2010 201.80p 201.80p 199.00p 201.00p 379775
13/05/2010 198.00p 201.20p 196.05p 200.60p 126760
12/05/2010 195.00p 198.00p 192.60p 197.90p 90023
11/05/2010 193.60p 196.90p 191.35p 196.90p 114941
10/05/2010 194.70p 198.00p 190.70p 197.70p 177015
07/05/2010 197.00p 198.00p 188.00p 189.00p 393085
06/05/2010 198.40p 200.90p 195.60p 195.60p 91365
05/05/2010 199.70p 202.30p 198.80p 199.00p 108791
04/05/2010 206.50p 207.90p 199.70p 199.70p 108184
30/04/2010 209.20p 209.89p 206.00p 207.00p 79544
29/04/2010 208.30p 209.15p 207.10p 207.50p 78425
28/04/2010 207.30p 208.40p 205.30p 208.40p 143845
27/04/2010 207.50p 210.10p 206.38p 208.00p 285860
26/04/2010 210.00p 210.00p 206.21p 210.00p 258672
23/04/2010 205.20p 209.80p 205.00p 209.80p 558662
22/04/2010 209.00p 209.00p 204.10p 205.10p 186112
21/04/2010 209.50p 209.50p 206.00p 207.80p 75638
20/04/2010 209.20p 209.20p 205.10p 206.50p 54112
19/04/2010 207.10p 208.45p 206.10p 207.00p 126639
16/04/2010 209.50p 213.39p 207.00p 211.00p 146817
15/04/2010 210.40p 213.40p 209.60p 209.60p 14840
14/04/2010 210.60p 213.80p 209.60p 210.20p 65783
13/04/2010 209.90p 213.60p 209.40p 209.40p 51149
12/04/2010 213.90p 214.20p 210.00p 210.50p 86005
09/04/2010 212.70p 214.20p 211.00p 214.20p 99142
08/04/2010 208.40p 212.50p 208.40p 209.70p 117286
07/04/2010 210.50p 212.50p 209.00p 211.50p 289182
06/04/2010 207.70p 210.50p 207.68p 210.50p 86334
01/04/2010 203.10p 207.90p 202.80p 206.70p 141146
31/03/2010 203.30p 204.80p 200.60p 204.80p 220394
30/03/2010 202.00p 204.80p 201.50p 203.00p 146453
29/03/2010 202.40p 202.90p 200.02p 202.90p 100800
26/03/2010 200.60p 202.28p 199.20p 201.50p 55202
25/03/2010 198.50p 200.50p 198.50p 199.50p 92540
24/03/2010 197.60p 199.79p 197.40p 198.60p 170800
23/03/2010 199.00p 199.00p 197.50p 197.50p 184209
22/03/2010 196.50p 199.00p 195.10p 197.90p 174236
19/03/2010 197.90p 198.80p 197.00p 197.80p 583709
18/03/2010 196.90p 196.90p 195.30p 195.50p 192396
17/03/2010 196.00p 196.49p 194.94p 196.00p 127376
16/03/2010 194.70p 196.07p 194.50p 194.80p 431470
15/03/2010 197.90p 197.90p 194.00p 194.40p 69192
12/03/2010 197.00p 198.40p 197.00p 197.00p 131151
11/03/2010 198.00p 198.50p 196.00p 197.00p 171517
10/03/2010 197.00p 198.50p 196.60p 198.50p 125129
09/03/2010 194.50p 196.00p 194.25p 196.00p 141703
08/03/2010 193.50p 194.50p 191.10p 194.50p 153572
05/03/2010 192.00p 192.70p 190.79p 191.20p 417279
04/03/2010 190.00p 191.75p 188.10p 191.00p 408079
03/03/2010 190.00p 191.69p 190.00p 191.60p 452216
02/03/2010 191.90p 191.90p 188.46p 190.70p 140824
01/03/2010 185.40p 191.00p 183.00p 191.00p 193435
26/02/2010 182.90p 183.60p 180.00p 183.60p 149036
25/02/2010 181.00p 181.70p 178.10p 178.30p 357857
24/02/2010 180.00p 181.90p 179.00p 180.50p 225111
23/02/2010 179.70p 181.69p 178.00p 180.00p 539174
22/02/2010 182.00p 182.70p 179.00p 180.50p 205013
19/02/2010 181.30p 182.70p 178.61p 182.30p 66327
18/02/2010 182.20p 183.00p 180.31p 183.00p 56975
17/02/2010 179.00p 181.50p 178.50p 180.30p 122341
16/02/2010 178.50p 181.00p 177.50p 181.00p 207951
15/02/2010 175.30p 178.35p 175.30p 176.50p 76225
12/02/2010 178.40p 178.40p 173.60p 175.00p 124054
11/02/2010 174.50p 176.75p 174.50p 175.00p 179926
10/02/2010 173.40p 176.18p 171.20p 171.30p 123915
09/02/2010 172.90p 176.80p 172.90p 173.10p 51040
08/02/2010 173.30p 176.00p 173.26p 173.90p 169957
05/02/2010 173.00p 174.20p 170.80p 173.00p 275607
04/02/2010 174.70p 177.25p 174.00p 174.00p 108557
03/02/2010 177.90p 179.00p 175.70p 179.00p 111589
02/02/2010 178.90p 179.00p 176.20p 178.20p 64143
01/02/2010 179.10p 179.10p 175.10p 178.80p 964056
29/01/2010 173.60p 178.00p 173.60p 177.70p 461896
28/01/2010 174.70p 176.90p 174.70p 176.00p 572488
27/01/2010 177.20p 177.20p 172.60p 174.20p 87658
26/01/2010 180.00p 180.17p 177.00p 177.30p 113173
25/01/2010 180.00p 184.70p 180.00p 182.00p 227087
22/01/2010 184.00p 186.70p 181.70p 181.70p 86100
21/01/2010 187.00p 189.40p 187.00p 187.00p 96740
20/01/2010 190.10p 190.50p 187.00p 187.00p 64396
19/01/2010 191.20p 194.19p 188.20p 190.30p 46027
18/01/2010 193.30p 194.50p 191.52p 194.50p 52953
15/01/2010 192.00p 193.40p 191.75p 192.00p 100525
14/01/2010 194.00p 195.00p 191.50p 192.90p 116336
13/01/2010 195.10p 198.25p 192.80p 193.20p 129619
12/01/2010 200.10p 202.40p 194.20p 196.30p 151275
11/01/2010 202.00p 202.50p 198.40p 201.30p 100186
08/01/2010 200.00p 201.50p 199.14p 199.40p 60939
07/01/2010 199.60p 201.00p 197.80p 200.00p 89793
06/01/2010 196.50p 199.60p 194.50p 198.50p 281538
05/01/2010 193.30p 197.50p 192.22p 197.30p 82335
04/01/2010 194.00p 196.20p 189.21p 196.20p 75830
31/12/2009 192.00p 193.70p 190.01p 193.00p 61271
30/12/2009 189.50p 192.00p 188.50p 192.00p 295972
29/12/2009 189.50p 190.90p 184.97p 190.20p 29530
24/12/2009 188.10p 189.35p 188.10p 189.00p 8698
23/12/2009 184.00p 188.90p 184.00p 188.10p 48816
22/12/2009 182.50p 187.40p 182.50p 187.40p 594806
21/12/2009 185.00p 185.44p 182.00p 182.00p 404419
18/12/2009 187.00p 190.19p 183.10p 183.10p 715514
17/12/2009 187.00p 190.30p 186.50p 186.50p 69875
16/12/2009 190.30p 191.57p 186.89p 191.50p 118487
15/12/2009 189.30p 191.41p 187.20p 188.10p 282156
14/12/2009 189.00p 192.00p 188.83p 189.40p 310044
11/12/2009 188.50p 189.70p 186.80p 189.00p 87486
10/12/2009 187.10p 188.39p 185.23p 187.00p 82482
09/12/2009 186.50p 188.50p 186.50p 188.00p 53587
08/12/2009 188.90p 188.90p 186.00p 188.00p 68347
07/12/2009 186.90p 189.39p 185.50p 188.90p 153118
04/12/2009 183.40p 190.30p 183.40p 189.50p 66733
03/12/2009 188.20p 188.20p 183.40p 187.00p 154293
02/12/2009 182.00p 185.40p 181.60p 185.40p 94730
01/12/2009 182.20p 183.80p 181.50p 183.80p 94873
30/11/2009 177.30p 181.00p 177.30p 180.50p 193827
27/11/2009 175.40p 179.30p 175.40p 179.10p 193492
26/11/2009 182.00p 182.00p 179.00p 180.50p 161205
25/11/2009 181.80p 185.84p 181.50p 182.50p 30929
24/11/2009 181.60p 185.74p 181.60p 182.80p 69331
23/11/2009 184.90p 186.00p 182.70p 186.00p 76862
20/11/2009 181.10p 184.90p 180.40p 182.50p 1138903
19/11/2009 182.70p 185.61p 181.50p 182.00p 138653
18/11/2009 185.20p 187.20p 184.00p 184.00p 105746
17/11/2009 184.00p 187.20p 184.00p 185.00p 31102
16/11/2009 183.70p 188.50p 183.70p 187.20p 84083
13/11/2009 183.70p 183.70p 180.10p 183.70p 46955
12/11/2009 183.40p 184.60p 181.50p 184.60p 40959
11/11/2009 176.10p 183.70p 175.70p 183.70p 235175
10/11/2009 177.10p 180.00p 175.80p 177.20p 128664
09/11/2009 178.80p 180.10p 175.00p 178.80p 74108
06/11/2009 175.50p 178.80p 175.00p 178.30p 260443
05/11/2009 177.00p 178.40p 175.40p 178.40p 51554
04/11/2009 176.60p 178.80p 176.60p 178.80p 129074
03/11/2009 175.10p 176.20p 173.00p 173.00p 55067
02/11/2009 174.60p 179.40p 174.00p 179.10p 157344
30/10/2009 179.00p 181.50p 174.60p 174.60p 72717

*Close Price adjusted for both dividends and splits