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
12/04/2012 183.60p 186.50p 183.60p 186.00p 228330
11/04/2012 185.80p 186.20p 183.50p 185.80p 372505
10/04/2012 186.50p 187.60p 185.10p 185.10p 302765
05/04/2012 186.20p 188.38p 185.60p 188.00p 582840
04/04/2012 189.90p 191.14p 187.00p 187.70p 425680
03/04/2012 191.50p 192.36p 190.31p 191.20p 319660
02/04/2012 190.20p 191.90p 188.90p 191.80p 434515
30/03/2012 189.30p 191.00p 188.80p 190.00p 246585
29/03/2012 190.30p 193.10p 188.90p 189.00p 403085
28/03/2012 191.90p 193.25p 190.32p 191.40p 412415
27/03/2012 192.00p 193.70p 191.18p 192.20p 462855
26/03/2012 191.60p 192.00p 188.20p 191.60p 536415
23/03/2012 190.00p 191.68p 188.30p 189.90p 537385
22/03/2012 191.10p 191.60p 189.30p 190.20p 388855
21/03/2012 192.70p 192.70p 191.38p 191.60p 342540
20/03/2012 191.40p 193.40p 190.20p 191.00p 412455
19/03/2012 193.00p 193.00p 191.00p 191.90p 290170
16/03/2012 192.70p 194.20p 191.32p 191.40p 825990
15/03/2012 192.30p 193.70p 191.70p 193.10p 343280
14/03/2012 191.90p 193.60p 191.00p 193.10p 303710
13/03/2012 190.60p 191.30p 188.62p 190.90p 405710
12/03/2012 187.00p 189.40p 186.60p 189.10p 206010
09/03/2012 185.20p 188.50p 185.20p 188.40p 220880
08/03/2012 186.00p 187.70p 185.05p 186.90p 395285
07/03/2012 184.00p 185.89p 182.95p 185.80p 216260
06/03/2012 185.90p 186.36p 182.85p 184.00p 250515
05/03/2012 187.10p 187.70p 184.46p 185.80p 374695
02/03/2012 187.40p 187.80p 185.20p 187.30p 908095
01/03/2012 186.60p 187.30p 185.20p 186.60p 234050
29/02/2012 186.70p 188.20p 186.00p 186.60p 248180
28/02/2012 187.80p 188.70p 186.90p 188.00p 342010
27/02/2012 184.30p 188.10p 184.10p 188.10p 475175
24/02/2012 187.20p 187.36p 184.60p 186.60p 681325
23/02/2012 186.40p 186.70p 184.80p 186.70p 672925
22/02/2012 185.60p 186.80p 185.00p 186.80p 581235
21/02/2012 187.00p 187.00p 185.20p 185.80p 400060
20/02/2012 186.20p 187.00p 184.10p 186.10p 586450
17/02/2012 185.90p 185.90p 183.10p 184.80p 299095
16/02/2012 182.80p 185.05p 182.10p 183.00p 331840
15/02/2012 184.70p 185.80p 183.80p 185.80p 383355
14/02/2012 183.70p 184.47p 181.69p 184.00p 335205
13/02/2012 182.40p 183.80p 181.70p 183.20p 572640
10/02/2012 182.10p 183.80p 180.80p 181.90p 263770
09/02/2012 183.60p 183.60p 181.20p 181.90p 254695
08/02/2012 180.80p 184.00p 180.50p 181.20p 241665
07/02/2012 184.00p 184.00p 180.40p 181.10p 1049920
06/02/2012 182.60p 183.90p 182.55p 183.80p 466195
03/02/2012 181.60p 184.50p 180.60p 184.00p 361045
02/02/2012 182.80p 182.80p 180.82p 181.70p 359610
01/02/2012 180.40p 182.30p 179.50p 181.40p 415610
31/01/2012 181.00p 181.60p 178.60p 178.90p 1020580
30/01/2012 181.00p 181.00p 178.20p 178.40p 246630
27/01/2012 181.00p 182.10p 179.80p 180.40p 635370
26/01/2012 183.00p 184.90p 181.70p 181.70p 520735
25/01/2012 185.00p 185.40p 181.40p 181.40p 460715
24/01/2012 182.90p 184.84p 182.69p 184.50p 393470
23/01/2012 183.00p 185.40p 179.89p 184.80p 461150
20/01/2012 182.90p 183.00p 181.25p 182.60p 376720
19/01/2012 181.10p 182.90p 179.60p 182.80p 762430
18/01/2012 179.20p 180.90p 178.40p 179.60p 236760
17/01/2012 180.90p 181.96p 179.80p 180.80p 489475
16/01/2012 177.80p 180.20p 177.80p 180.20p 182595
13/01/2012 178.50p 180.11p 176.70p 178.20p 243625
12/01/2012 177.90p 180.40p 177.65p 178.50p 593685
11/01/2012 178.50p 178.90p 176.35p 178.90p 231620
10/01/2012 177.50p 178.88p 177.20p 177.20p 355365
09/01/2012 176.00p 177.00p 175.20p 175.20p 270955
06/01/2012 171.90p 176.30p 169.72p 176.30p 383500
05/01/2012 171.10p 173.00p 170.20p 173.00p 288890
04/01/2012 174.40p 174.40p 170.00p 170.40p 319885
03/01/2012 173.50p 174.60p 171.39p 174.60p 210565
30/12/2011 171.70p 173.00p 171.70p 171.80p 32860
29/12/2011 170.80p 172.40p 170.00p 172.40p 116320
28/12/2011 169.50p 171.00p 169.10p 171.00p 154420
23/12/2011 168.30p 169.90p 168.30p 169.90p 59195
22/12/2011 167.00p 168.90p 166.12p 168.90p 335780
21/12/2011 164.50p 167.56p 164.50p 166.20p 305890
20/12/2011 164.80p 165.90p 163.75p 164.20p 355980
19/12/2011 165.00p 166.60p 165.00p 165.60p 138995
16/12/2011 168.90p 168.90p 165.80p 167.20p 514640
15/12/2011 166.70p 168.00p 166.40p 166.40p 168050
14/12/2011 165.40p 167.48p 165.00p 166.70p 828080
13/12/2011 165.90p 167.64p 164.90p 166.40p 304950
12/12/2011 166.00p 167.93p 164.30p 164.30p 266595
09/12/2011 166.90p 167.67p 165.98p 167.50p 267330
08/12/2011 169.50p 169.50p 166.30p 167.00p 195210
07/12/2011 170.10p 171.20p 167.24p 168.40p 382865
06/12/2011 167.70p 169.60p 167.70p 169.50p 373695
05/12/2011 166.20p 168.90p 166.20p 168.90p 226930
02/12/2011 165.10p 167.20p 162.90p 167.20p 297900
01/12/2011 166.90p 166.90p 163.20p 163.20p 254030
30/11/2011 159.90p 165.51p 159.90p 165.40p 334935
29/11/2011 161.90p 161.90p 160.20p 161.60p 216150
28/11/2011 157.20p 161.60p 157.20p 161.60p 246985
25/11/2011 156.20p 158.40p 155.60p 156.10p 467375
24/11/2011 158.90p 159.98p 156.80p 157.10p 164335
23/11/2011 159.60p 160.20p 157.40p 158.30p 340225
22/11/2011 159.50p 160.40p 157.20p 160.00p 1041760
21/11/2011 160.20p 162.10p 158.00p 159.30p 164280
18/11/2011 162.00p 162.30p 160.40p 161.45p 222065
17/11/2011 164.40p 165.00p 161.70p 164.10p 107895
16/11/2011 164.50p 166.70p 161.20p 166.70p 208085
15/11/2011 163.60p 164.30p 162.20p 163.50p 134300
14/11/2011 165.20p 165.70p 164.00p 165.20p 115505
11/11/2011 163.30p 164.80p 162.03p 164.80p 84230
10/11/2011 159.90p 162.70p 158.80p 160.70p 225435
09/11/2011 163.30p 166.80p 161.20p 162.80p 382840
08/11/2011 162.10p 165.70p 162.10p 164.40p 245245
07/11/2011 164.00p 166.20p 162.10p 162.90p 217840
04/11/2011 165.60p 166.30p 164.40p 166.30p 371220
03/11/2011 162.20p 164.40p 162.20p 164.20p 148255
02/11/2011 163.40p 166.00p 162.40p 165.00p 348885
01/11/2011 164.10p 165.80p 162.00p 164.60p 233935
31/10/2011 167.70p 170.00p 166.70p 168.70p 73005
28/10/2011 170.40p 170.80p 169.20p 169.70p 187925
27/10/2011 169.70p 171.00p 168.80p 170.40p 290530
26/10/2011 165.00p 166.90p 164.60p 166.40p 473415
25/10/2011 166.00p 166.20p 163.80p 165.30p 158835
24/10/2011 164.60p 165.70p 163.70p 164.20p 164185
21/10/2011 165.30p 165.60p 163.40p 163.40p 85965
20/10/2011 163.60p 165.40p 163.60p 164.90p 87180
19/10/2011 166.90p 167.00p 164.92p 166.00p 59115
18/10/2011 163.90p 165.00p 161.40p 165.00p 195560
17/10/2011 167.10p 168.58p 164.00p 164.00p 206055
14/10/2011 162.00p 166.60p 161.60p 166.00p 186040
13/10/2011 161.60p 163.50p 161.50p 163.00p 123285
12/10/2011 161.50p 163.80p 161.40p 163.00p 140115
11/10/2011 163.60p 163.60p 161.20p 163.30p 209825
10/10/2011 162.20p 163.30p 160.45p 163.30p 182495
07/10/2011 162.60p 163.80p 159.50p 162.30p 228490
06/10/2011 156.60p 161.60p 156.30p 159.70p 224460
05/10/2011 156.00p 156.80p 153.80p 154.40p 143840
04/10/2011 153.60p 154.00p 151.50p 151.50p 197715
03/10/2011 154.80p 156.60p 154.40p 156.30p 184965
30/09/2011 157.10p 158.60p 156.60p 158.60p 60650
29/09/2011 162.80p 162.80p 159.00p 159.80p 266500
28/09/2011 162.30p 163.20p 160.90p 163.20p 96280
27/09/2011 160.40p 163.90p 159.30p 163.90p 120280
26/09/2011 156.60p 159.40p 156.00p 158.40p 202995
23/09/2011 157.90p 158.90p 154.00p 157.50p 212280
22/09/2011 160.00p 160.00p 156.20p 157.90p 273020
21/09/2011 162.80p 164.68p 162.20p 162.40p 139350
20/09/2011 160.10p 164.80p 160.10p 163.20p 139660
19/09/2011 160.00p 162.40p 159.70p 161.40p 263305
16/09/2011 160.40p 163.20p 157.90p 163.00p 496840
15/09/2011 157.10p 159.20p 156.40p 158.40p 238115
14/09/2011 154.00p 158.10p 153.10p 156.00p 370495
13/09/2011 152.80p 154.70p 151.10p 153.50p 264875
12/09/2011 152.80p 153.30p 151.10p 153.30p 70990
09/09/2011 155.20p 157.20p 154.00p 156.60p 130315
08/09/2011 154.70p 157.90p 154.70p 157.30p 147940
07/09/2011 152.20p 154.80p 150.60p 154.80p 225410
06/09/2011 147.20p 150.80p 146.20p 150.80p 113575
05/09/2011 150.40p 151.25p 148.40p 148.40p 135050
02/09/2011 156.10p 157.50p 151.60p 153.00p 189080
01/09/2011 156.60p 158.80p 156.41p 158.80p 203015
31/08/2011 156.00p 158.90p 153.80p 158.40p 153050
30/08/2011 153.20p 155.40p 152.20p 155.40p 412665
26/08/2011 151.00p 151.00p 147.10p 150.30p 141960
25/08/2011 149.40p 153.30p 149.40p 151.40p 111230
24/08/2011 145.90p 150.80p 143.70p 150.80p 492345
23/08/2011 147.80p 147.90p 143.87p 144.30p 226850
22/08/2011 143.90p 148.20p 143.90p 147.40p 283905
19/08/2011 145.60p 146.80p 143.00p 146.80p 260840
18/08/2011 152.60p 152.90p 145.80p 147.00p 146935
17/08/2011 153.30p 155.30p 152.70p 153.20p 227775
16/08/2011 154.60p 156.00p 153.30p 155.20p 165495
15/08/2011 157.70p 158.30p 153.70p 155.70p 209715
12/08/2011 154.20p 158.20p 151.30p 155.70p 224585
11/08/2011 150.10p 154.00p 148.01p 154.00p 241710
10/08/2011 153.90p 155.20p 149.00p 149.00p 489095
09/08/2011 152.20p 153.60p 145.40p 152.20p 642885
08/08/2011 153.40p 156.00p 152.00p 153.70p 348115
05/08/2011 161.00p 161.80p 156.00p 157.60p 1004475
04/08/2011 164.40p 164.60p 162.00p 164.50p 220670
03/08/2011 168.10p 168.10p 162.33p 163.40p 312095
02/08/2011 168.20p 169.50p 168.00p 168.20p 155420
01/08/2011 170.60p 172.50p 168.20p 169.10p 519090
29/07/2011 173.00p 173.00p 169.30p 169.60p 79160
28/07/2011 173.00p 174.16p 172.07p 173.80p 61245
27/07/2011 175.50p 175.60p 172.35p 172.70p 178410
26/07/2011 176.10p 176.30p 174.60p 176.00p 194010
25/07/2011 174.80p 176.89p 174.70p 176.00p 145680
22/07/2011 176.70p 177.60p 176.20p 176.20p 278980
21/07/2011 177.00p 177.80p 175.80p 176.50p 168425
20/07/2011 176.20p 178.60p 174.61p 177.80p 255645
19/07/2011 175.20p 176.30p 174.40p 175.20p 182685
18/07/2011 176.00p 176.90p 174.50p 175.40p 221670
15/07/2011 176.00p 177.60p 175.70p 176.60p 335805
14/07/2011 177.50p 178.70p 177.10p 178.40p 212070
13/07/2011 180.80p 180.80p 179.41p 180.00p 314170
12/07/2011 178.30p 180.50p 177.90p 179.70p 311245
11/07/2011 179.40p 181.20p 179.40p 179.90p 120515
08/07/2011 183.60p 183.90p 179.30p 180.40p 245005
07/07/2011 179.90p 183.20p 179.90p 183.20p 165535
06/07/2011 180.70p 180.70p 178.60p 179.60p 249695
05/07/2011 180.00p 181.00p 178.20p 180.00p 394580
04/07/2011 177.50p 179.40p 176.80p 179.40p 115915
01/07/2011 176.80p 178.20p 175.40p 178.20p 333990
30/06/2011 173.30p 178.00p 173.30p 178.00p 330825

*Close Price adjusted for both dividends and splits