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
10/08/2018 461.00p 463.70p 458.94p 462.50p 180079
09/08/2018 464.00p 464.01p 461.00p 462.00p 203919
08/08/2018 459.00p 463.46p 456.03p 463.00p 121095
07/08/2018 456.50p 460.00p 454.72p 457.50p 330955
06/08/2018 454.00p 458.50p 453.50p 455.50p 157062
03/08/2018 450.00p 454.00p 450.00p 451.00p 190593
02/08/2018 446.00p 448.33p 443.50p 447.50p 139484
01/08/2018 441.00p 447.50p 441.00p 447.50p 165710
31/07/2018 439.50p 445.50p 439.50p 443.50p 361890
30/07/2018 442.50p 445.00p 441.22p 443.50p 138540
27/07/2018 442.50p 445.00p 440.60p 444.50p 423088
26/07/2018 434.00p 442.10p 434.00p 442.00p 176729
25/07/2018 439.50p 439.60p 435.50p 438.00p 401481
24/07/2018 437.00p 440.00p 436.00p 439.50p 338010
23/07/2018 436.00p 437.96p 432.50p 435.50p 432491
20/07/2018 436.50p 442.00p 436.00p 438.00p 344227
19/07/2018 436.00p 440.13p 436.00p 439.50p 414970
18/07/2018 437.00p 441.50p 437.00p 439.50p 204652
17/07/2018 430.00p 437.00p 426.54p 434.00p 279578
16/07/2018 436.00p 436.00p 429.00p 430.50p 164398
13/07/2018 433.50p 437.00p 431.00p 431.00p 245940
12/07/2018 428.50p 432.42p 427.50p 432.00p 326264
11/07/2018 428.00p 429.50p 426.00p 429.50p 219338
10/07/2018 428.00p 431.83p 426.02p 430.50p 311855
09/07/2018 420.50p 427.13p 420.50p 425.50p 322995
06/07/2018 418.50p 421.00p 417.50p 420.50p 194251
05/07/2018 420.00p 420.50p 417.50p 418.50p 124263
04/07/2018 419.50p 420.60p 417.00p 420.00p 196934
03/07/2018 425.00p 425.00p 420.50p 421.50p 230099
02/07/2018 420.00p 421.00p 416.00p 420.00p 114016
29/06/2018 420.00p 423.00p 420.00p 422.50p 627373
28/06/2018 421.00p 423.00p 418.00p 420.00p 252588
27/06/2018 418.00p 423.00p 416.15p 423.00p 256892
26/06/2018 417.50p 419.60p 416.00p 418.50p 409420
25/06/2018 425.00p 425.00p 417.20p 418.00p 181307
22/06/2018 422.00p 423.50p 422.00p 423.00p 167477
21/06/2018 427.00p 428.47p 422.00p 423.00p 457959
20/06/2018 424.00p 428.00p 423.00p 423.00p 183355
19/06/2018 419.50p 424.50p 418.23p 422.00p 258903
18/06/2018 424.00p 424.00p 418.50p 423.50p 327540
15/06/2018 424.50p 424.76p 420.00p 422.00p 394702
14/06/2018 420.00p 424.50p 417.02p 423.00p 231693
13/06/2018 421.00p 425.00p 421.00p 423.50p 211571
12/06/2018 420.50p 422.50p 418.70p 421.50p 458812
11/06/2018 416.50p 422.00p 416.50p 420.50p 652721
08/06/2018 417.00p 419.05p 416.00p 419.00p 409144
07/06/2018 415.00p 421.50p 415.00p 419.00p 181333
06/06/2018 416.00p 418.00p 414.00p 417.00p 270435
05/06/2018 416.50p 417.00p 414.00p 415.00p 194775
04/06/2018 412.50p 416.50p 411.95p 415.50p 382052
01/06/2018 410.50p 413.00p 410.50p 411.50p 116506
31/05/2018 411.50p 412.00p 410.35p 411.50p 259345
30/05/2018 411.00p 411.90p 409.50p 411.00p 146396
29/05/2018 410.50p 413.28p 409.50p 409.50p 352869
25/05/2018 412.00p 415.50p 412.00p 414.00p 175004
24/05/2018 412.00p 415.50p 409.00p 409.00p 296144
23/05/2018 411.50p 414.39p 411.50p 412.00p 230359
22/05/2018 414.50p 415.49p 413.00p 414.00p 197279
21/05/2018 411.00p 415.50p 411.00p 415.50p 243161
18/05/2018 411.00p 411.00p 409.00p 411.00p 69534
17/05/2018 407.50p 411.00p 407.00p 409.00p 237667
16/05/2018 405.00p 410.00p 405.00p 410.00p 152358
15/05/2018 408.50p 411.50p 406.00p 409.00p 452390
14/05/2018 403.50p 408.72p 403.50p 408.50p 228613
11/05/2018 404.50p 407.11p 403.50p 405.50p 317494
10/05/2018 400.50p 406.50p 400.50p 406.50p 407466
09/05/2018 399.50p 400.00p 395.50p 399.50p 436647
08/05/2018 397.50p 399.00p 392.00p 399.00p 430709
04/05/2018 392.00p 396.62p 389.50p 395.50p 391179
03/05/2018 395.00p 395.68p 389.00p 389.00p 235589
02/05/2018 392.00p 397.00p 392.00p 396.00p 360151
01/05/2018 393.50p 393.50p 390.00p 391.50p 198042
30/04/2018 391.50p 395.50p 391.50p 394.50p 376309
27/04/2018 385.00p 394.00p 383.72p 392.00p 348808
26/04/2018 385.00p 388.00p 383.17p 388.00p 147335
25/04/2018 384.00p 384.00p 380.00p 381.50p 326215
24/04/2018 388.00p 390.50p 386.60p 388.00p 250348
23/04/2018 387.00p 389.00p 385.03p 389.00p 215057
20/04/2018 387.00p 388.00p 385.00p 387.00p 379620
19/04/2018 389.00p 389.00p 382.50p 384.50p 214005
18/04/2018 384.00p 388.00p 381.08p 387.50p 243882
17/04/2018 379.00p 384.00p 377.03p 382.00p 290347
16/04/2018 380.00p 380.00p 375.50p 376.00p 350965
13/04/2018 378.00p 379.50p 376.50p 377.50p 360925
12/04/2018 375.50p 380.00p 373.50p 380.00p 243217
11/04/2018 377.50p 379.50p 375.00p 379.50p 344876
10/04/2018 377.00p 381.50p 377.00p 379.50p 243428
09/04/2018 380.00p 380.00p 374.00p 377.50p 344580
06/04/2018 382.50p 387.00p 378.00p 378.50p 351000
05/04/2018 380.00p 386.50p 379.30p 386.00p 484209
04/04/2018 371.50p 376.00p 368.13p 374.00p 530009
03/04/2018 370.00p 375.50p 369.72p 375.50p 523532
29/03/2018 369.50p 378.50p 369.50p 378.50p 598376
28/03/2018 375.50p 375.50p 368.50p 372.00p 504385
27/03/2018 376.00p 381.98p 376.00p 378.00p 613896
26/03/2018 377.00p 379.50p 368.25p 368.50p 716078
23/03/2018 376.00p 376.01p 371.20p 371.50p 510413
22/03/2018 385.50p 385.50p 378.31p 380.00p 516917
21/03/2018 391.00p 392.00p 386.00p 388.00p 405466
20/03/2018 389.50p 390.50p 386.00p 389.00p 407130
19/03/2018 394.50p 398.65p 386.00p 386.00p 409370
16/03/2018 395.00p 398.00p 394.00p 398.00p 504013
15/03/2018 399.50p 399.50p 394.28p 394.50p 373337
14/03/2018 399.50p 401.00p 395.01p 396.00p 378976
13/03/2018 404.00p 405.50p 398.75p 399.00p 594395
12/03/2018 402.50p 405.50p 400.75p 405.00p 522352
09/03/2018 395.50p 401.50p 395.00p 401.50p 390027
08/03/2018 393.50p 395.00p 393.50p 395.00p 697012
07/03/2018 393.00p 394.50p 390.50p 392.50p 246481
06/03/2018 393.00p 397.48p 393.00p 394.50p 321983
05/03/2018 388.00p 392.50p 388.00p 392.50p 302983
02/03/2018 393.00p 393.00p 386.50p 388.00p 347914
01/03/2018 397.50p 398.50p 393.50p 397.50p 436295
28/02/2018 401.50p 403.98p 398.00p 399.50p 1271973
27/02/2018 400.50p 406.00p 397.59p 404.50p 291898
26/02/2018 397.50p 402.50p 393.16p 401.00p 379697
23/02/2018 396.50p 396.50p 393.25p 396.00p 374016
22/02/2018 395.50p 397.50p 390.50p 396.00p 485061
21/02/2018 396.00p 398.00p 393.00p 398.00p 493252
20/02/2018 398.00p 400.42p 393.52p 396.00p 337075
19/02/2018 400.00p 400.50p 395.50p 396.00p 239207
16/02/2018 394.50p 399.50p 391.97p 399.50p 544720
15/02/2018 394.00p 395.00p 391.00p 391.00p 247206
14/02/2018 391.50p 393.00p 387.00p 391.50p 429440
13/02/2018 386.50p 388.50p 384.00p 388.50p 480182
12/02/2018 385.00p 389.76p 383.89p 386.50p 297185
09/02/2018 381.50p 383.50p 375.91p 380.00p 2308945
08/02/2018 396.00p 396.00p 383.00p 383.50p 396340
07/02/2018 387.50p 399.00p 386.50p 395.50p 770028
06/02/2018 385.50p 390.00p 377.00p 383.00p 1289070
05/02/2018 397.50p 402.50p 391.50p 398.50p 493699
02/02/2018 404.00p 405.45p 402.00p 403.00p 300622
01/02/2018 408.50p 409.00p 401.80p 404.00p 356331
31/01/2018 407.50p 411.26p 406.50p 407.50p 292720
30/01/2018 414.50p 415.25p 408.22p 409.00p 315180
29/01/2018 415.00p 418.03p 414.94p 416.00p 263717
26/01/2018 411.00p 413.66p 408.50p 412.50p 192044
25/01/2018 410.00p 411.50p 407.50p 409.00p 216375
24/01/2018 419.00p 419.00p 412.15p 412.50p 266734
23/01/2018 417.00p 419.25p 416.50p 418.50p 313812
22/01/2018 416.50p 417.50p 414.00p 416.50p 204185
19/01/2018 414.00p 416.00p 411.50p 415.50p 350275
18/01/2018 413.00p 415.00p 411.50p 413.00p 313850
17/01/2018 415.00p 415.37p 411.50p 413.00p 420126
16/01/2018 415.50p 416.00p 413.50p 415.50p 476550
15/01/2018 414.50p 415.00p 411.00p 413.50p 327445
12/01/2018 415.00p 415.50p 411.00p 413.00p 383350
11/01/2018 413.00p 415.00p 412.50p 412.50p 338684
10/01/2018 413.00p 415.00p 409.50p 412.50p 219814
09/01/2018 407.50p 413.50p 407.50p 413.00p 157354
08/01/2018 411.50p 412.50p 407.00p 410.50p 142722
05/01/2018 404.50p 410.53p 404.50p 410.00p 188991
04/01/2018 405.50p 409.00p 404.70p 409.00p 131818
03/01/2018 404.00p 406.85p 402.20p 405.00p 155344
02/01/2018 403.50p 403.50p 400.00p 402.00p 99552
29/12/2017 404.90p 405.83p 403.20p 405.40p 16483
28/12/2017 406.00p 407.43p 404.70p 406.60p 113656
27/12/2017 405.00p 407.20p 404.22p 407.20p 45057
22/12/2017 406.70p 408.40p 406.50p 407.45p 36643
21/12/2017 406.70p 408.55p 405.60p 407.30p 37197
20/12/2017 405.10p 409.50p 403.10p 404.00p 112647
19/12/2017 405.10p 409.90p 405.10p 408.00p 174638
18/12/2017 405.50p 410.00p 403.92p 407.40p 149932
15/12/2017 399.00p 405.40p 396.90p 405.30p 188902
14/12/2017 403.70p 403.70p 398.40p 398.40p 188341
13/12/2017 404.40p 405.00p 401.00p 401.00p 290651
12/12/2017 404.90p 405.00p 402.50p 403.50p 89644
11/12/2017 400.00p 403.40p 399.22p 401.00p 47427
08/12/2017 394.30p 400.90p 394.30p 400.90p 174808
07/12/2017 396.90p 397.80p 393.60p 395.30p 154415
06/12/2017 395.50p 398.57p 392.20p 394.90p 122821
05/12/2017 396.00p 399.60p 395.10p 395.10p 186937
04/12/2017 395.00p 400.50p 394.67p 398.10p 80225
01/12/2017 396.20p 398.70p 390.50p 390.50p 225196
30/11/2017 395.70p 397.76p 394.00p 396.60p 45135
29/11/2017 398.10p 398.10p 393.00p 397.00p 55448
28/11/2017 394.90p 398.40p 394.10p 398.40p 136941
27/11/2017 394.30p 396.50p 393.50p 393.50p 76134
24/11/2017 398.20p 399.00p 394.60p 394.60p 29659
23/11/2017 396.10p 396.90p 394.30p 396.00p 24085
22/11/2017 398.90p 399.20p 394.73p 398.00p 62678
21/11/2017 395.80p 399.00p 394.80p 399.00p 44634
20/11/2017 397.40p 397.40p 392.40p 392.90p 107781
17/11/2017 397.00p 397.50p 392.93p 395.50p 346703
16/11/2017 395.90p 397.50p 393.59p 397.20p 134333
15/11/2017 399.90p 399.90p 390.74p 394.90p 271534
14/11/2017 397.30p 400.20p 395.30p 395.60p 220834
13/11/2017 397.80p 400.15p 395.25p 397.50p 383774
10/11/2017 400.40p 400.40p 395.00p 395.50p 147612
09/11/2017 399.00p 400.39p 397.10p 398.20p 233285
08/11/2017 397.60p 400.40p 397.60p 399.80p 117214
07/11/2017 397.60p 399.46p 397.60p 397.80p 128728
06/11/2017 397.00p 398.88p 396.10p 397.00p 242391
03/11/2017 396.50p 398.00p 394.46p 396.70p 177443
02/11/2017 391.20p 397.20p 390.00p 395.70p 139856
01/11/2017 389.00p 393.20p 389.00p 390.50p 144205
31/10/2017 392.70p 395.37p 389.00p 391.40p 260730
30/10/2017 395.40p 395.46p 392.10p 392.20p 204047
27/10/2017 392.00p 396.50p 392.00p 395.80p 111988
26/10/2017 388.40p 391.40p 387.80p 390.00p 178789

*Close Price adjusted for both dividends and splits