JPMorgan American Inv Trust (JAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan American Inv Trust

Date Open High Low Close* Volume
11/11/2013 236.40p 237.80p 235.40p 236.80p 129165
08/11/2013 234.40p 236.00p 231.80p 235.40p 233505
07/11/2013 236.60p 238.50p 233.40p 233.40p 243050
06/11/2013 235.80p 236.80p 234.80p 236.00p 209950
05/11/2013 236.00p 236.20p 233.78p 236.00p 336635
04/11/2013 233.20p 236.57p 233.20p 235.00p 195530
01/11/2013 232.60p 234.60p 232.60p 233.60p 364625
31/10/2013 232.60p 235.20p 232.12p 232.80p 422145
30/10/2013 235.00p 236.00p 234.20p 235.00p 398215
29/10/2013 232.00p 235.00p 232.00p 235.00p 161580
28/10/2013 231.60p 233.00p 231.00p 233.00p 210430
25/10/2013 230.60p 231.60p 229.60p 230.60p 187195
24/10/2013 229.00p 231.82p 229.00p 231.40p 282360
23/10/2013 230.00p 231.21p 229.80p 230.40p 198000
22/10/2013 231.00p 231.00p 229.62p 231.00p 175845
21/10/2013 228.80p 230.80p 228.20p 229.80p 225990
18/10/2013 228.60p 229.40p 228.20p 228.20p 104090
17/10/2013 228.20p 230.60p 226.50p 228.60p 173520
16/10/2013 229.40p 230.60p 225.00p 230.60p 271015
15/10/2013 226.00p 230.80p 225.30p 227.20p 514080
14/10/2013 225.80p 226.00p 224.12p 226.00p 158260
11/10/2013 224.00p 226.00p 222.00p 226.00p 334760
10/10/2013 221.00p 223.00p 220.24p 222.00p 317285
09/10/2013 219.00p 220.40p 218.20p 218.20p 168625
08/10/2013 222.00p 222.00p 219.20p 219.20p 150825
07/10/2013 220.40p 222.40p 219.00p 220.80p 133165
04/10/2013 220.60p 222.40p 218.60p 222.40p 401280
03/10/2013 220.00p 221.00p 218.60p 218.60p 255195
02/10/2013 220.00p 220.00p 218.20p 218.80p 154375
01/10/2013 219.60p 220.80p 218.00p 220.80p 226675
30/09/2013 219.40p 219.40p 216.41p 219.20p 248820
27/09/2013 223.40p 223.40p 219.40p 219.40p 219160
26/09/2013 222.60p 223.80p 222.20p 222.60p 142775
25/09/2013 225.80p 225.80p 222.31p 223.00p 184675
24/09/2013 222.80p 225.80p 222.60p 224.80p 217050
23/09/2013 227.20p 227.20p 222.60p 222.60p 206415
20/09/2013 226.00p 228.00p 224.60p 224.60p 406710
19/09/2013 228.00p 229.20p 226.00p 226.00p 260365
18/09/2013 225.40p 227.60p 225.30p 226.80p 203645
17/09/2013 225.00p 227.60p 224.40p 227.60p 347685
16/09/2013 227.40p 228.00p 225.60p 226.40p 438065
13/09/2013 227.00p 227.00p 224.60p 226.40p 113095
12/09/2013 227.20p 227.20p 225.06p 226.80p 202660
11/09/2013 226.60p 227.80p 225.30p 227.00p 153995
10/09/2013 225.40p 226.40p 224.30p 226.40p 236735
09/09/2013 224.80p 225.40p 224.20p 225.00p 190720
06/09/2013 225.20p 225.40p 223.00p 225.20p 272730
05/09/2013 223.80p 225.40p 223.60p 225.40p 275370
04/09/2013 224.00p 226.00p 220.60p 223.20p 471905
03/09/2013 225.00p 228.00p 224.60p 226.00p 167965
02/09/2013 224.00p 227.40p 224.00p 225.40p 274130
30/08/2013 226.00p 226.78p 224.00p 224.00p 195975
29/08/2013 224.40p 226.00p 223.80p 224.60p 312125
28/08/2013 224.00p 225.40p 222.60p 223.00p 257775
27/08/2013 226.60p 226.82p 223.60p 225.40p 285290
23/08/2013 225.60p 227.20p 224.62p 225.80p 236155
22/08/2013 223.80p 225.79p 223.80p 225.60p 268080
21/08/2013 223.00p 224.80p 222.00p 222.40p 336860
20/08/2013 223.80p 225.80p 222.60p 224.20p 282425
19/08/2013 226.00p 226.21p 224.00p 225.80p 206210
16/08/2013 226.80p 226.80p 224.40p 224.40p 222150
15/08/2013 230.20p 230.62p 225.40p 225.40p 308425
14/08/2013 229.20p 232.40p 229.20p 230.20p 186200
13/08/2013 231.00p 234.00p 230.00p 231.00p 465750
12/08/2013 229.40p 231.00p 228.55p 229.00p 288125
09/08/2013 228.40p 230.20p 228.00p 228.40p 195175
08/08/2013 230.00p 232.00p 228.00p 229.20p 255755
07/08/2013 232.60p 234.00p 229.00p 229.00p 298780
06/08/2013 234.40p 234.40p 232.20p 232.40p 189870
05/08/2013 234.80p 236.04p 232.40p 234.40p 266440
02/08/2013 234.80p 236.60p 232.30p 232.40p 249200
01/08/2013 231.40p 234.60p 231.22p 234.60p 195160
31/07/2013 231.80p 232.80p 230.00p 232.80p 382260
30/07/2013 231.00p 231.80p 230.00p 231.80p 175375
29/07/2013 231.00p 231.00p 228.40p 229.20p 193110
26/07/2013 230.80p 230.80p 228.40p 228.40p 303255
25/07/2013 230.00p 231.00p 229.00p 230.80p 229830
24/07/2013 233.20p 234.00p 230.40p 231.00p 468420
23/07/2013 231.60p 233.80p 231.40p 233.00p 274780
22/07/2013 233.20p 234.40p 232.02p 233.80p 312545
19/07/2013 233.20p 234.00p 232.02p 233.20p 194740
18/07/2013 233.80p 234.20p 231.70p 234.00p 168180
17/07/2013 232.40p 233.84p 231.00p 233.60p 285165
16/07/2013 233.80p 235.00p 232.70p 233.60p 196455
15/07/2013 234.20p 235.60p 232.20p 232.20p 215440
12/07/2013 233.20p 234.20p 231.62p 234.20p 245550
11/07/2013 232.40p 233.60p 230.60p 232.20p 186860
10/07/2013 232.40p 233.80p 230.60p 230.60p 245890
09/07/2013 233.00p 234.00p 231.32p 234.00p 405925
08/07/2013 230.00p 232.00p 229.40p 230.60p 728935
05/07/2013 227.00p 231.80p 226.42p 229.40p 352135
04/07/2013 220.60p 227.40p 220.60p 227.40p 281200
03/07/2013 222.00p 222.60p 218.20p 220.40p 243215
02/07/2013 221.20p 222.60p 220.00p 222.60p 281230
01/07/2013 220.00p 221.40p 217.57p 221.40p 388390
28/06/2013 217.40p 219.80p 217.20p 218.40p 359500
27/06/2013 215.60p 219.80p 214.22p 217.80p 411945
26/06/2013 213.80p 215.60p 212.40p 215.00p 238845
25/06/2013 213.00p 214.80p 212.40p 212.40p 242705
24/06/2013 215.20p 216.00p 211.00p 211.40p 363425
21/06/2013 215.80p 216.80p 213.80p 216.00p 361750
20/06/2013 219.00p 220.00p 214.00p 216.00p 438920
19/06/2013 219.80p 220.60p 218.30p 220.00p 433970
18/06/2013 218.60p 219.60p 217.04p 219.60p 371380
17/06/2013 217.60p 218.57p 215.60p 218.20p 326795
14/06/2013 216.40p 218.00p 216.07p 216.20p 191105
13/06/2013 212.20p 216.80p 211.80p 215.60p 358560
12/06/2013 218.40p 219.00p 215.60p 216.80p 186170
11/06/2013 219.80p 221.26p 216.70p 219.00p 301025
10/06/2013 220.20p 222.58p 220.20p 220.60p 210735
07/06/2013 216.40p 220.60p 216.00p 220.60p 231355
06/06/2013 218.40p 219.60p 216.40p 216.40p 232600
05/06/2013 221.00p 223.36p 218.00p 219.60p 334980
04/06/2013 223.60p 224.00p 222.20p 222.20p 234385
03/06/2013 222.80p 226.40p 221.60p 221.80p 439405
31/05/2013 226.00p 226.40p 224.00p 226.40p 392910
30/05/2013 224.00p 226.60p 224.00p 225.80p 248955
29/05/2013 226.00p 229.00p 224.20p 224.80p 296215
28/05/2013 225.00p 229.00p 223.20p 229.00p 291325
24/05/2013 225.80p 226.00p 223.00p 223.20p 330550
23/05/2013 227.60p 227.60p 221.60p 225.00p 404810
22/05/2013 227.80p 230.20p 226.40p 230.00p 397095
21/05/2013 225.60p 227.40p 224.82p 226.80p 366950
20/05/2013 225.60p 227.00p 224.20p 226.00p 411630
17/05/2013 222.80p 225.60p 221.40p 225.60p 357230
16/05/2013 222.80p 223.46p 221.60p 222.80p 240645
15/05/2013 221.20p 222.68p 220.56p 222.40p 299145
14/05/2013 218.40p 221.20p 217.40p 221.20p 313565
13/05/2013 218.40p 218.40p 217.10p 217.40p 231965
10/05/2013 214.80p 218.40p 214.80p 218.00p 210570
09/05/2013 214.20p 216.00p 214.00p 216.00p 284420
08/05/2013 213.60p 215.80p 213.60p 215.80p 341645
07/05/2013 213.60p 214.60p 212.16p 214.60p 314980
03/05/2013 210.80p 214.00p 209.34p 214.00p 195890
02/05/2013 211.00p 211.00p 207.60p 210.80p 283325
01/05/2013 210.80p 211.00p 209.65p 211.00p 368300
30/04/2013 211.40p 211.40p 209.40p 210.60p 199915
29/04/2013 210.20p 211.40p 209.92p 211.40p 309675
26/04/2013 211.20p 212.40p 210.00p 210.20p 184440
25/04/2013 212.80p 213.00p 211.03p 212.00p 210185
24/04/2013 210.40p 213.00p 209.60p 213.00p 392615
23/04/2013 209.00p 210.60p 207.20p 210.60p 260270
22/04/2013 209.00p 209.00p 207.20p 208.80p 296465
19/04/2013 208.40p 209.40p 207.10p 208.00p 365920
18/04/2013 208.60p 211.00p 208.00p 209.40p 402670
17/04/2013 212.00p 212.00p 208.81p 209.80p 218760
16/04/2013 211.60p 212.79p 209.00p 211.60p 294685
15/04/2013 213.00p 213.76p 211.92p 212.60p 247110
12/04/2013 215.80p 215.80p 213.00p 213.00p 188540
11/04/2013 214.60p 216.67p 214.39p 216.60p 294770
10/04/2013 211.00p 214.40p 210.90p 214.40p 402525
09/04/2013 211.20p 212.80p 209.60p 212.60p 288660
08/04/2013 210.40p 211.60p 209.22p 209.60p 312230
05/04/2013 214.00p 214.00p 209.00p 209.40p 368415
04/04/2013 213.00p 215.00p 212.20p 213.80p 396065
03/04/2013 215.80p 216.80p 213.00p 214.40p 517740
02/04/2013 214.20p 216.00p 213.60p 216.00p 469230
28/03/2013 214.00p 214.90p 212.80p 213.80p 330100
27/03/2013 214.00p 214.00p 212.00p 212.40p 402285
26/03/2013 213.00p 214.00p 211.62p 214.00p 446260
25/03/2013 213.00p 215.00p 211.53p 212.00p 548745
22/03/2013 211.80p 212.80p 210.00p 212.80p 474960
21/03/2013 213.00p 213.00p 210.20p 211.80p 370280
20/03/2013 210.40p 212.88p 210.00p 212.40p 304760
19/03/2013 213.00p 213.13p 210.65p 211.20p 346570
18/03/2013 209.40p 212.20p 208.20p 212.20p 448915
15/03/2013 215.00p 215.00p 212.00p 212.00p 584530
14/03/2013 213.40p 214.80p 212.77p 214.00p 437475
13/03/2013 213.00p 213.60p 212.35p 212.80p 295020
12/03/2013 214.40p 214.80p 213.20p 213.20p 287900
11/03/2013 212.40p 214.40p 212.40p 214.40p 245035
08/03/2013 212.00p 213.80p 211.20p 213.60p 327920
07/03/2013 210.80p 211.80p 210.20p 211.60p 230515
06/03/2013 208.40p 211.34p 208.40p 209.80p 184505
05/03/2013 207.80p 209.40p 206.62p 208.60p 269155
04/03/2013 206.00p 207.20p 205.02p 207.20p 226670
01/03/2013 205.00p 207.20p 202.62p 207.20p 238040
28/02/2013 204.60p 205.86p 204.00p 205.80p 312790
27/02/2013 201.80p 204.20p 201.60p 204.00p 376830
26/02/2013 203.00p 206.80p 200.72p 201.60p 453890
25/02/2013 204.00p 207.00p 204.00p 206.80p 216190
22/02/2013 202.00p 205.00p 202.00p 203.80p 191360
21/02/2013 204.60p 205.80p 202.00p 202.00p 279190
20/02/2013 202.20p 205.80p 202.20p 205.40p 243580
19/02/2013 201.80p 203.80p 200.60p 202.40p 239370
18/02/2013 201.80p 201.98p 200.99p 201.80p 150755
15/02/2013 201.00p 201.78p 199.66p 201.40p 150640
14/02/2013 200.00p 201.00p 200.00p 200.20p 249060
13/02/2013 199.00p 200.85p 198.10p 200.80p 287745
12/02/2013 198.00p 199.69p 197.82p 199.10p 446720
11/02/2013 197.20p 198.10p 196.50p 198.00p 333010
08/02/2013 196.60p 197.60p 196.00p 196.90p 268125
07/02/2013 196.90p 197.60p 196.35p 196.60p 191235
06/02/2013 197.40p 200.00p 197.05p 198.00p 246160
05/02/2013 196.40p 197.60p 195.80p 197.50p 353045
04/02/2013 198.20p 198.70p 196.10p 196.10p 398465
01/02/2013 197.90p 198.40p 196.16p 198.40p 900020
31/01/2013 198.60p 198.80p 196.22p 197.20p 307905
30/01/2013 198.80p 200.67p 198.50p 198.60p 299070
29/01/2013 199.20p 199.66p 198.13p 198.80p 250240

*Close Price adjusted for both dividends and splits