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
24/11/2009 131.10p 132.60p 129.00p 131.20p 421060
23/11/2009 129.60p 131.20p 129.60p 131.00p 280485
20/11/2009 128.60p 131.30p 128.30p 128.30p 227570
19/11/2009 129.60p 131.20p 128.40p 128.40p 251295
18/11/2009 129.90p 131.40p 129.10p 129.10p 272895
17/11/2009 131.60p 132.10p 129.80p 129.80p 341905
16/11/2009 129.70p 132.20p 129.70p 132.20p 221325
13/11/2009 128.80p 130.60p 128.64p 130.60p 112640
12/11/2009 129.00p 131.60p 128.72p 129.80p 228855
11/11/2009 128.60p 130.80p 128.60p 129.70p 301175
10/11/2009 129.50p 130.40p 128.40p 128.40p 410025
09/11/2009 128.10p 129.20p 126.90p 127.90p 336495
06/11/2009 127.50p 128.00p 126.40p 127.00p 161495
05/11/2009 127.00p 127.50p 125.90p 127.40p 454760
04/11/2009 127.50p 128.80p 126.00p 128.80p 413045
03/11/2009 125.10p 126.90p 123.40p 126.20p 251610
02/11/2009 126.00p 127.10p 125.00p 127.10p 339005
30/10/2009 129.10p 129.10p 124.90p 125.00p 219550
29/10/2009 126.10p 129.10p 126.10p 128.60p 218455
28/10/2009 127.70p 130.10p 126.90p 128.80p 203430
27/10/2009 129.40p 130.30p 127.40p 129.00p 280460
26/10/2009 132.00p 132.40p 129.50p 129.50p 148570
23/10/2009 130.80p 132.90p 129.30p 130.40p 297245
22/10/2009 129.90p 131.90p 128.00p 128.00p 356045
21/10/2009 131.50p 132.30p 130.40p 130.50p 232535
20/10/2009 132.10p 134.00p 131.20p 131.20p 113555
19/10/2009 133.20p 133.90p 132.40p 133.90p 161990
16/10/2009 133.90p 135.00p 131.20p 131.20p 235890
15/10/2009 136.70p 137.40p 132.40p 132.40p 790360
14/10/2009 135.90p 138.00p 134.70p 138.00p 247120
13/10/2009 136.10p 136.60p 133.60p 133.60p 511975
12/10/2009 134.40p 136.40p 134.40p 135.40p 407010
09/10/2009 134.30p 134.40p 132.40p 133.60p 162410
08/10/2009 133.80p 134.40p 132.70p 134.40p 333120
07/10/2009 131.20p 133.40p 129.80p 132.10p 238020
06/10/2009 128.90p 131.20p 128.10p 131.20p 126460
05/10/2009 126.50p 129.20p 126.50p 127.60p 207035
02/10/2009 127.90p 129.00p 126.80p 126.80p 396625
01/10/2009 132.00p 132.60p 129.30p 129.30p 426825
30/09/2009 133.60p 135.60p 130.60p 130.60p 432945
29/09/2009 134.00p 134.80p 131.10p 134.60p 251495
28/09/2009 131.30p 134.10p 130.90p 134.10p 217050
25/09/2009 133.00p 133.50p 131.00p 131.90p 154325
24/09/2009 134.00p 134.00p 130.40p 130.40p 240715
23/09/2009 134.10p 136.50p 133.00p 133.00p 170915
22/09/2009 134.90p 136.40p 133.10p 136.00p 180910
21/09/2009 133.90p 135.90p 133.10p 133.60p 148800

*Close Price adjusted for both dividends and splits