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
01/05/2019 381.00p 382.28p 379.00p 381.00p 68024
30/04/2019 380.00p 383.44p 377.82p 382.00p 104931
29/04/2019 380.00p 382.44p 378.08p 381.00p 103481
26/04/2019 383.00p 383.00p 377.00p 379.50p 82079
25/04/2019 379.00p 383.00p 378.86p 383.00p 147715
24/04/2019 382.00p 383.00p 378.80p 382.00p 113619
23/04/2019 381.00p 383.00p 377.00p 380.00p 134419
18/04/2019 378.00p 378.75p 374.12p 374.50p 109690
17/04/2019 379.00p 382.00p 377.00p 378.00p 119189
16/04/2019 376.00p 380.00p 375.04p 378.00p 132350
15/04/2019 375.00p 375.00p 369.00p 372.50p 100873
12/04/2019 374.00p 374.82p 368.88p 371.00p 110976
11/04/2019 368.00p 372.00p 364.73p 369.00p 212909
10/04/2019 372.00p 373.00p 370.00p 370.00p 127599
09/04/2019 371.00p 373.00p 366.80p 371.00p 167120
08/04/2019 369.00p 370.00p 366.00p 369.00p 139649
05/04/2019 370.00p 370.00p 367.00p 367.00p 48323
04/04/2019 364.00p 369.00p 364.00p 366.00p 79883
03/04/2019 367.00p 369.00p 364.14p 369.00p 79546
02/04/2019 360.00p 364.60p 360.00p 362.00p 72138
01/04/2019 364.00p 365.00p 358.00p 362.50p 98022
29/03/2019 359.00p 359.00p 356.00p 356.00p 68260
28/03/2019 353.00p 354.00p 350.00p 354.00p 53825
27/03/2019 350.00p 351.17p 346.00p 348.00p 106108
26/03/2019 347.00p 350.80p 346.00p 346.00p 32737
25/03/2019 344.00p 350.00p 343.00p 350.00p 75658
22/03/2019 355.00p 358.60p 350.75p 356.00p 71709
21/03/2019 359.00p 363.00p 354.90p 357.50p 82524
20/03/2019 358.00p 360.00p 355.00p 357.50p 84186
19/03/2019 356.84p 359.52p 356.84p 357.50p 64137
18/03/2019 346.00p 359.00p 346.00p 359.00p 62650
15/03/2019 349.00p 351.00p 347.05p 349.00p 36349
14/03/2019 350.00p 350.00p 344.00p 344.00p 37051
13/03/2019 351.00p 351.00p 346.00p 346.00p 32464
12/03/2019 347.00p 352.00p 344.78p 352.00p 38161
11/03/2019 343.00p 346.91p 343.00p 344.00p 100597
08/03/2019 345.00p 345.00p 339.26p 343.00p 64053
07/03/2019 355.00p 357.20p 346.00p 350.00p 90694
06/03/2019 357.00p 360.70p 355.00p 356.00p 46008
05/03/2019 356.00p 357.76p 354.00p 356.00p 81171
04/03/2019 358.00p 359.00p 353.20p 358.00p 119077
01/03/2019 352.00p 353.91p 351.00p 351.00p 116426
28/02/2019 351.00p 354.17p 348.00p 350.50p 566154
27/02/2019 352.00p 356.85p 352.00p 352.00p 40268
26/02/2019 355.00p 359.50p 354.00p 354.00p 51852
25/02/2019 356.00p 360.44p 356.00p 359.00p 85956
22/02/2019 354.00p 357.60p 354.00p 356.50p 48949
21/02/2019 358.00p 358.00p 355.00p 356.00p 20624
20/02/2019 353.00p 356.60p 353.00p 355.00p 45106
19/02/2019 355.00p 357.52p 353.04p 355.00p 41132
18/02/2019 356.00p 358.48p 354.00p 355.00p 43272
15/02/2019 353.00p 353.60p 350.00p 352.50p 61756
14/02/2019 355.00p 360.00p 353.00p 355.00p 32669
13/02/2019 360.00p 360.00p 355.00p 355.00p 98503
12/02/2019 352.72p 354.28p 349.90p 352.50p 44602
11/02/2019 347.00p 352.28p 347.00p 350.00p 95466
08/02/2019 347.00p 352.34p 345.30p 350.00p 40234
07/02/2019 352.00p 355.70p 347.00p 347.00p 65489
06/02/2019 351.00p 353.67p 351.00p 351.00p 157335
05/02/2019 348.00p 353.00p 348.00p 351.00p 50041
04/02/2019 348.00p 349.00p 343.55p 349.00p 90580
01/02/2019 346.00p 347.00p 343.00p 347.00p 53404
31/01/2019 343.00p 345.20p 340.00p 341.00p 435033
30/01/2019 337.00p 340.00p 336.00p 336.00p 23478
29/01/2019 337.00p 341.00p 337.00p 339.00p 26562
28/01/2019 336.00p 340.88p 336.00p 336.00p 81997
25/01/2019 339.00p 339.00p 334.00p 338.50p 25304
24/01/2019 333.00p 337.18p 333.00p 335.50p 20727
23/01/2019 333.00p 337.20p 332.00p 332.50p 43310
22/01/2019 337.00p 341.00p 334.00p 335.50p 28511
21/01/2019 336.00p 340.00p 336.00p 340.00p 58482
18/01/2019 335.00p 336.00p 332.50p 335.00p 60456
17/01/2019 330.00p 334.00p 330.00p 330.00p 20037
16/01/2019 334.00p 335.00p 329.00p 333.00p 43597
15/01/2019 331.00p 337.00p 331.00p 335.00p 22173
14/01/2019 332.00p 333.00p 329.72p 333.00p 23934
11/01/2019 335.00p 337.00p 333.64p 334.50p 18974
10/01/2019 333.00p 334.00p 328.96p 332.50p 96163
09/01/2019 333.00p 339.89p 332.70p 339.00p 90202
08/01/2019 333.00p 333.00p 328.00p 333.00p 44274
07/01/2019 332.00p 332.00p 328.50p 331.00p 17465
04/01/2019 326.00p 330.91p 326.00p 329.00p 35759
03/01/2019 323.00p 328.81p 321.23p 324.00p 85785
02/01/2019 330.00p 330.00p 322.90p 328.00p 43107
31/12/2018 332.00p 333.85p 329.75p 331.50p 27624
28/12/2018 322.00p 327.00p 322.00p 322.00p 26819
27/12/2018 327.00p 330.95p 322.00p 324.50p 10669
24/12/2018 334.00p 335.00p 328.00p 328.00p 17455
21/12/2018 332.00p 335.00p 327.00p 327.00p 66632
20/12/2018 334.00p 336.00p 328.18p 334.00p 25928
19/12/2018 325.00p 334.00p 325.00p 334.00p 22973
18/12/2018 332.00p 334.00p 326.18p 333.00p 46304
17/12/2018 332.00p 334.38p 329.04p 331.50p 31160
14/12/2018 331.00p 338.20p 330.00p 330.00p 31373
13/12/2018 336.73p 340.00p 335.13p 337.00p 21341
12/12/2018 333.00p 337.50p 328.68p 337.50p 110370
11/12/2018 328.00p 331.31p 326.42p 328.00p 20126
10/12/2018 325.00p 325.75p 322.60p 324.00p 22068
07/12/2018 330.00p 331.00p 323.00p 323.00p 133008
06/12/2018 326.00p 331.00p 325.50p 325.50p 82766
05/12/2018 335.00p 337.96p 332.90p 336.00p 74178
04/12/2018 336.00p 341.94p 335.10p 338.50p 1182126
03/12/2018 337.08p 340.00p 336.50p 339.00p 63636
30/11/2018 332.00p 332.95p 329.84p 332.00p 53393
29/11/2018 330.00p 330.50p 329.36p 330.50p 177357
28/11/2018 328.88p 330.96p 328.88p 330.00p 26057
27/11/2018 330.00p 331.28p 328.10p 329.50p 26819
26/11/2018 329.00p 330.00p 327.00p 330.00p 10215
23/11/2018 326.00p 328.24p 323.33p 324.00p 34378
22/11/2018 327.00p 328.32p 322.20p 324.00p 239332
21/11/2018 327.00p 328.49p 324.50p 327.00p 55814
20/11/2018 327.00p 327.24p 322.39p 325.00p 22746
19/11/2018 330.00p 330.30p 327.36p 330.00p 117449
16/11/2018 329.00p 332.32p 328.50p 330.00p 94182
15/11/2018 327.00p 330.00p 326.00p 330.00p 23062
14/11/2018 323.00p 324.28p 321.26p 322.00p 68990
13/11/2018 323.00p 325.20p 321.55p 324.00p 24932
12/11/2018 321.00p 325.28p 318.77p 321.50p 36645
09/11/2018 322.00p 322.00p 318.00p 318.00p 39411
08/11/2018 322.00p 324.80p 319.92p 323.00p 72155
07/11/2018 322.50p 324.00p 320.04p 323.00p 214377
06/11/2018 320.00p 325.25p 318.00p 318.00p 41765
05/11/2018 321.00p 323.00p 321.00p 321.50p 11125
02/11/2018 328.00p 328.00p 322.00p 326.00p 108930
01/11/2018 319.00p 319.00p 315.00p 316.00p 48623
31/10/2018 311.00p 317.00p 309.00p 309.00p 51888
30/10/2018 311.00p 311.00p 307.62p 308.50p 42016
29/10/2018 307.00p 311.15p 307.00p 307.00p 33137
26/10/2018 310.00p 315.00p 307.00p 307.00p 49566
25/10/2018 308.00p 313.00p 307.02p 312.00p 92976
24/10/2018 317.00p 317.00p 312.02p 313.50p 12866
23/10/2018 314.00p 314.74p 311.02p 313.00p 32064
22/10/2018 319.00p 320.56p 318.00p 318.50p 80822
19/10/2018 313.95p 314.00p 311.00p 313.50p 20579
18/10/2018 310.00p 312.00p 308.00p 312.00p 66765
17/10/2018 314.00p 315.00p 309.99p 310.50p 20030
16/10/2018 307.00p 312.00p 307.00p 311.00p 112939
15/10/2018 311.00p 311.00p 308.83p 311.00p 44544
12/10/2018 307.00p 314.00p 305.08p 313.00p 58593
11/10/2018 300.00p 305.00p 295.06p 300.00p 139895
10/10/2018 321.00p 321.00p 312.00p 312.00p 47732
09/10/2018 321.00p 321.00p 318.22p 319.00p 40746
08/10/2018 322.00p 324.12p 319.00p 319.00p 46948
05/10/2018 327.00p 329.36p 323.00p 323.00p 50339
04/10/2018 336.00p 338.53p 327.00p 327.00p 52012
03/10/2018 339.00p 341.40p 338.50p 338.50p 26168
02/10/2018 340.00p 341.60p 340.00p 340.50p 108037
01/10/2018 337.00p 342.50p 337.00p 341.00p 27466
28/09/2018 341.00p 341.30p 338.00p 340.50p 27037
27/09/2018 337.00p 340.00p 337.00p 340.00p 10014
26/09/2018 338.15p 339.16p 336.20p 338.50p 21315
25/09/2018 338.25p 338.25p 335.54p 336.50p 35264
24/09/2018 338.25p 338.25p 334.00p 335.50p 32999
21/09/2018 338.00p 340.00p 332.00p 340.00p 79010
20/09/2018 333.00p 334.77p 332.00p 334.00p 41750
19/09/2018 337.00p 337.00p 333.00p 333.00p 62804
18/09/2018 333.00p 334.00p 331.00p 331.00p 111825
17/09/2018 332.00p 333.00p 329.81p 330.00p 189865
14/09/2018 332.60p 334.77p 331.60p 334.00p 40199
13/09/2018 332.00p 335.47p 330.00p 331.00p 13237
12/09/2018 332.00p 332.00p 328.48p 330.50p 32840
11/09/2018 331.00p 332.67p 328.00p 328.00p 90340
10/09/2018 334.00p 336.85p 331.00p 331.00p 61634
07/09/2018 339.00p 342.00p 334.00p 338.00p 56185
06/09/2018 339.00p 344.95p 339.00p 339.00p 72455
05/09/2018 341.00p 344.00p 339.00p 339.00p 35893
04/09/2018 343.00p 347.00p 342.00p 345.50p 59745
03/09/2018 341.00p 346.00p 341.00p 346.00p 33453
31/08/2018 343.00p 345.00p 341.00p 342.00p 95962
30/08/2018 343.00p 344.53p 343.00p 344.50p 29228
29/08/2018 346.00p 347.00p 343.00p 346.00p 21751
28/08/2018 345.00p 348.00p 341.06p 346.50p 44202
24/08/2018 344.00p 344.00p 341.00p 342.00p 27015
23/08/2018 342.00p 343.00p 340.00p 342.00p 23163
22/08/2018 340.00p 343.00p 337.00p 342.00p 45665
21/08/2018 342.00p 343.26p 338.00p 339.00p 606076
20/08/2018 340.00p 342.00p 338.00p 339.00p 58704
17/08/2018 338.00p 339.32p 336.55p 338.50p 98804
16/08/2018 340.00p 341.90p 335.78p 338.00p 446919
15/08/2018 344.00p 347.70p 335.00p 338.00p 60094
14/08/2018 347.00p 350.00p 346.00p 347.00p 33427
13/08/2018 355.00p 355.00p 347.00p 347.00p 63368
10/08/2018 354.25p 356.75p 353.04p 353.50p 50951
09/08/2018 354.00p 358.00p 354.00p 354.00p 21238
08/08/2018 350.00p 357.00p 350.00p 355.00p 233630
07/08/2018 345.00p 349.00p 345.00p 349.00p 98207
06/08/2018 345.00p 348.29p 344.00p 344.00p 55194
03/08/2018 348.00p 348.00p 342.00p 344.00p 93990
02/08/2018 346.00p 349.00p 342.00p 342.00p 59056
01/08/2018 352.00p 352.64p 349.33p 352.00p 32508
31/07/2018 351.00p 353.36p 349.00p 353.00p 48845
30/07/2018 352.00p 353.00p 352.00p 352.00p 47021
27/07/2018 352.00p 354.25p 347.00p 351.00p 77413
26/07/2018 350.60p 351.25p 349.33p 350.50p 186352
25/07/2018 348.00p 352.00p 348.00p 350.50p 28916
24/07/2018 352.00p 352.00p 348.00p 351.00p 54901
23/07/2018 347.00p 348.65p 345.04p 348.50p 39892
20/07/2018 347.00p 348.65p 343.72p 347.00p 44196
19/07/2018 344.00p 347.50p 344.00p 347.00p 51045
18/07/2018 345.16p 348.09p 344.04p 346.00p 68692

*Close Price adjusted for both dividends and splits