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
13/12/2016 265.00p 267.37p 263.25p 266.75p 4239
12/12/2016 265.50p 267.55p 263.35p 264.75p 19046
09/12/2016 269.50p 269.50p 265.67p 269.50p 7155
08/12/2016 268.00p 268.00p 264.12p 266.25p 15517
07/12/2016 267.75p 267.75p 262.35p 266.88p 24258
06/12/2016 263.00p 263.88p 261.30p 263.88p 50859
05/12/2016 265.00p 265.37p 264.37p 264.37p 10843
02/12/2016 265.00p 267.45p 265.00p 265.00p 12489
01/12/2016 267.00p 270.62p 266.00p 266.50p 62164
30/11/2016 272.00p 272.00p 267.42p 269.25p 7935
29/11/2016 273.75p 273.75p 267.00p 271.00p 18758
28/11/2016 270.00p 271.80p 268.01p 269.00p 8371
25/11/2016 267.64p 273.06p 267.51p 270.00p 22653
24/11/2016 267.83p 269.75p 267.50p 269.75p 10524
23/11/2016 267.00p 272.74p 267.00p 267.00p 96160
22/11/2016 269.00p 274.00p 268.00p 268.00p 27548
21/11/2016 272.00p 272.00p 266.82p 267.00p 49515
18/11/2016 273.00p 273.00p 267.00p 267.00p 23455
17/11/2016 270.00p 270.00p 267.00p 267.00p 10582
16/11/2016 267.00p 270.87p 267.00p 267.00p 13854
15/11/2016 268.00p 269.00p 267.00p 267.00p 27378
14/11/2016 269.75p 272.50p 267.00p 268.00p 11788
11/11/2016 271.25p 273.50p 267.00p 268.75p 28145
10/11/2016 276.50p 282.50p 273.50p 274.87p 81641
09/11/2016 275.00p 278.56p 274.00p 274.00p 19396
08/11/2016 281.75p 282.00p 281.50p 281.50p 3390
07/11/2016 281.50p 286.20p 281.50p 281.50p 9620
04/11/2016 286.75p 286.75p 279.50p 280.25p 49468
03/11/2016 287.25p 289.28p 285.00p 286.00p 38064
02/11/2016 288.00p 292.10p 287.00p 290.00p 29955
01/11/2016 290.00p 293.50p 288.50p 291.75p 114165
31/10/2016 294.00p 294.75p 290.00p 291.50p 28155
28/10/2016 290.75p 294.23p 290.45p 292.25p 6152
27/10/2016 293.55p 293.55p 289.50p 291.13p 26147
26/10/2016 296.75p 296.83p 291.25p 294.25p 31072
25/10/2016 295.50p 296.00p 292.33p 295.00p 37730
24/10/2016 292.50p 295.27p 291.54p 292.50p 24653
21/10/2016 291.00p 294.78p 291.00p 291.00p 12356
20/10/2016 291.00p 294.81p 291.00p 291.00p 19362
19/10/2016 291.00p 293.25p 290.00p 291.00p 70515
18/10/2016 290.00p 293.34p 290.00p 290.00p 15790
17/10/2016 288.50p 290.72p 288.50p 288.50p 36811
14/10/2016 288.00p 289.78p 288.00p 288.50p 13541
13/10/2016 287.00p 288.60p 285.50p 285.50p 134589
12/10/2016 287.75p 289.25p 287.01p 288.50p 21249
11/10/2016 291.50p 291.53p 287.50p 287.50p 24747
10/10/2016 292.50p 294.50p 290.44p 293.00p 14139
07/10/2016 288.00p 292.25p 288.00p 292.25p 117077
06/10/2016 284.00p 287.03p 284.00p 285.00p 72654
05/10/2016 283.00p 288.00p 282.50p 283.25p 48084
04/10/2016 282.00p 287.75p 281.00p 281.00p 86242
03/10/2016 280.50p 282.00p 277.50p 282.00p 86713
30/09/2016 281.00p 281.00p 276.22p 278.00p 19269
29/09/2016 281.50p 281.75p 277.26p 279.63p 44215
28/09/2016 280.75p 280.75p 276.50p 280.00p 29208
27/09/2016 277.00p 280.00p 277.00p 280.00p 17263
26/09/2016 280.75p 280.75p 276.50p 277.62p 12690
23/09/2016 280.00p 281.00p 277.44p 280.38p 46179
22/09/2016 280.50p 281.25p 276.50p 281.25p 62504
21/09/2016 279.75p 280.50p 278.90p 280.25p 62492
20/09/2016 277.50p 277.50p 274.07p 277.00p 23224
19/09/2016 273.00p 276.00p 273.00p 276.00p 46048
16/09/2016 271.00p 271.39p 267.26p 269.25p 48141
15/09/2016 269.50p 270.50p 267.18p 269.00p 12882
14/09/2016 267.50p 269.00p 267.25p 268.50p 25022
13/09/2016 269.50p 269.50p 267.50p 268.62p 1801
12/09/2016 266.00p 267.50p 265.00p 266.00p 28306
09/09/2016 275.00p 275.82p 274.00p 274.00p 49907
08/09/2016 276.00p 276.50p 276.00p 276.25p 33276
07/09/2016 275.50p 276.50p 275.50p 276.25p 51496
06/09/2016 275.00p 275.50p 270.51p 275.25p 67209
05/09/2016 271.50p 273.34p 271.00p 271.50p 17293
02/09/2016 270.00p 273.50p 268.50p 268.50p 46800
01/09/2016 270.75p 272.02p 267.25p 268.88p 1247
31/08/2016 271.50p 272.13p 269.25p 272.13p 33102
30/08/2016 268.25p 272.50p 267.00p 272.50p 15463
26/08/2016 268.00p 268.25p 268.00p 268.00p 2134
25/08/2016 270.00p 270.00p 268.25p 270.00p 11805
24/08/2016 268.25p 272.97p 268.00p 268.00p 15367
23/08/2016 269.00p 273.99p 269.00p 269.00p 13127
22/08/2016 271.50p 274.73p 269.25p 271.50p 15224
19/08/2016 273.68p 273.68p 270.75p 272.38p 12721
18/08/2016 271.50p 274.78p 271.50p 271.50p 12395
17/08/2016 271.50p 273.74p 271.50p 272.50p 23095
16/08/2016 273.00p 274.58p 271.50p 272.75p 24714
15/08/2016 273.00p 273.38p 272.00p 273.38p 82022
12/08/2016 268.50p 271.34p 267.95p 268.50p 17207
11/08/2016 267.00p 267.76p 262.94p 267.00p 11477
10/08/2016 265.00p 267.07p 263.47p 265.00p 17910
09/08/2016 266.75p 267.00p 258.33p 267.00p 21188
08/08/2016 263.60p 264.12p 261.00p 263.00p 9058
05/08/2016 260.75p 260.88p 257.00p 260.88p 14802
04/08/2016 252.49p 258.39p 252.49p 257.63p 10767
03/08/2016 252.00p 259.00p 251.10p 259.00p 21025
02/08/2016 254.25p 257.26p 254.25p 254.25p 7427
01/08/2016 255.90p 256.75p 255.15p 256.50p 4168
29/07/2016 253.00p 255.36p 253.00p 253.00p 70381
28/07/2016 253.00p 254.47p 251.50p 253.00p 10999
27/07/2016 251.00p 253.78p 251.00p 252.50p 11430
26/07/2016 253.00p 253.00p 250.51p 251.00p 2651
25/07/2016 250.25p 251.90p 248.01p 248.50p 5736
22/07/2016 250.81p 252.65p 248.27p 251.87p 16022
21/07/2016 252.75p 252.75p 248.38p 252.75p 2978
20/07/2016 251.00p 251.94p 248.55p 250.75p 8798
19/07/2016 249.50p 251.00p 247.65p 251.00p 35734
18/07/2016 248.00p 249.25p 246.10p 247.75p 32334
15/07/2016 246.52p 247.00p 243.05p 247.00p 2970
14/07/2016 243.55p 247.75p 243.24p 245.50p 21447
13/07/2016 241.00p 242.15p 241.00p 241.00p 43297
12/07/2016 238.50p 242.95p 238.50p 238.50p 51689
11/07/2016 245.00p 245.25p 239.33p 242.00p 207216
08/07/2016 238.50p 241.00p 238.50p 239.00p 109826
07/07/2016 239.00p 241.50p 239.00p 241.50p 13545
06/07/2016 236.00p 238.00p 234.44p 236.00p 52773
05/07/2016 239.00p 239.10p 234.97p 237.00p 44885
04/07/2016 238.00p 238.01p 235.91p 238.00p 17246
01/07/2016 239.00p 240.00p 235.35p 240.00p 35279
30/06/2016 237.00p 237.00p 230.92p 237.00p 48668
29/06/2016 236.00p 236.00p 230.26p 236.00p 8704
28/06/2016 228.00p 234.95p 228.00p 228.00p 21269
27/06/2016 221.00p 230.00p 220.35p 230.00p 123367
24/06/2016 211.25p 220.50p 211.25p 220.50p 53646
23/06/2016 215.00p 218.50p 214.75p 215.50p 10451
22/06/2016 219.75p 219.75p 214.75p 214.75p 13453
21/06/2016 214.75p 218.00p 214.75p 217.00p 18181
20/06/2016 218.00p 219.65p 215.00p 217.62p 22934
17/06/2016 214.00p 219.00p 214.00p 219.00p 8253
16/06/2016 217.00p 217.40p 214.00p 214.00p 18101
15/06/2016 218.00p 218.00p 216.00p 218.00p 25299
14/06/2016 214.50p 216.00p 214.20p 216.00p 27779
13/06/2016 217.00p 217.00p 215.00p 215.00p 41395
10/06/2016 219.50p 222.17p 219.50p 219.50p 11980
09/06/2016 219.00p 222.97p 219.00p 220.00p 14131
08/06/2016 220.00p 223.00p 219.50p 223.00p 18666
07/06/2016 222.00p 222.00p 216.01p 217.88p 15497
06/06/2016 216.00p 219.00p 215.01p 219.00p 24261
03/06/2016 215.00p 215.99p 214.50p 214.50p 35348
02/06/2016 207.75p 217.00p 207.75p 217.00p 69468
01/06/2016 211.00p 212.75p 211.00p 212.75p 88791
31/05/2016 210.00p 210.75p 208.01p 210.75p 55622
27/05/2016 206.25p 207.56p 206.25p 207.12p 5589
26/05/2016 207.00p 207.50p 205.75p 206.50p 322824
25/05/2016 205.00p 205.01p 203.00p 205.00p 15735
24/05/2016 203.50p 203.50p 202.00p 203.25p 25611
23/05/2016 204.00p 208.06p 203.34p 203.50p 64782
20/05/2016 203.00p 203.21p 202.10p 203.00p 21916
19/05/2016 204.00p 204.00p 202.43p 203.50p 16118
18/05/2016 205.75p 208.26p 205.50p 205.87p 26977
17/05/2016 206.60p 208.45p 206.60p 207.38p 16102
16/05/2016 208.75p 208.84p 205.53p 208.75p 11273
13/05/2016 205.50p 209.31p 205.50p 205.50p 6906
12/05/2016 206.50p 208.70p 205.57p 206.25p 64707
11/05/2016 207.00p 210.56p 206.50p 206.75p 45926
10/05/2016 208.00p 211.00p 207.01p 211.00p 13078
09/05/2016 207.51p 208.25p 207.51p 208.25p 6927
06/05/2016 207.87p 209.96p 206.00p 208.00p 9160
05/05/2016 207.00p 207.01p 207.00p 207.00p 11157
04/05/2016 208.50p 208.52p 208.50p 208.50p 3933
03/05/2016 210.25p 210.51p 206.00p 208.00p 91605
29/04/2016 212.00p 212.01p 210.00p 211.00p 34479
28/04/2016 213.00p 213.10p 212.93p 213.00p 3613
27/04/2016 214.50p 215.75p 214.00p 214.50p 11244
26/04/2016 214.00p 214.75p 214.00p 214.00p 1984
25/04/2016 215.00p 216.50p 214.50p 214.75p 56343
22/04/2016 221.75p 221.75p 216.00p 216.00p 55171
21/04/2016 216.00p 221.00p 215.07p 221.00p 25399
20/04/2016 218.25p 221.70p 216.00p 216.25p 53021
19/04/2016 224.00p 224.00p 219.50p 221.25p 24303
18/04/2016 223.00p 223.00p 220.03p 221.50p 32605
15/04/2016 221.50p 223.25p 221.50p 223.25p 9945
14/04/2016 222.00p 224.67p 222.00p 223.62p 32732
13/04/2016 220.00p 220.48p 218.00p 220.00p 23609
12/04/2016 216.25p 219.00p 216.00p 218.00p 44062
11/04/2016 216.75p 217.50p 216.00p 217.50p 20149
08/04/2016 216.00p 217.37p 213.80p 216.50p 45497
07/04/2016 215.00p 215.75p 213.00p 214.00p 45543
06/04/2016 217.00p 217.00p 213.70p 215.50p 47034
05/04/2016 213.00p 215.50p 213.00p 215.50p 39570
04/04/2016 216.00p 217.94p 213.69p 216.50p 41167
01/04/2016 213.00p 216.78p 213.00p 216.00p 24640
31/03/2016 215.00p 217.00p 215.00p 217.00p 42966
30/03/2016 214.00p 216.81p 214.00p 215.25p 30867
29/03/2016 215.50p 215.50p 214.00p 215.50p 4808
24/03/2016 214.00p 214.75p 213.00p 213.00p 69668
23/03/2016 215.00p 215.89p 212.60p 214.00p 93350
22/03/2016 214.50p 214.75p 209.54p 214.25p 70622
21/03/2016 213.00p 215.00p 209.25p 213.75p 28032
18/03/2016 213.00p 217.25p 210.00p 217.25p 67407
17/03/2016 210.75p 211.75p 208.75p 208.75p 41100
16/03/2016 209.00p 212.75p 208.00p 211.25p 276038
15/03/2016 208.00p 208.50p 207.50p 208.50p 30803
14/03/2016 210.00p 210.00p 206.25p 209.50p 27802
11/03/2016 205.00p 207.00p 205.00p 205.00p 7621
10/03/2016 205.00p 208.25p 204.00p 204.00p 49372
09/03/2016 207.00p 207.00p 204.00p 205.25p 37397
08/03/2016 208.00p 210.00p 204.00p 209.00p 29735
07/03/2016 208.50p 210.75p 208.00p 210.75p 11381
04/03/2016 208.50p 210.00p 208.50p 210.00p 8706
03/03/2016 203.75p 205.00p 203.50p 205.00p 267913
02/03/2016 204.25p 207.12p 203.00p 204.00p 37296

*Close Price adjusted for both dividends and splits