JPMorgan European Inv Trust Growth Shares (JETG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Inv Trust Growth Shares

Date Open High Low Close* Volume
08/08/2012 152.76p 156.92p 152.76p 156.50p 33560
07/08/2012 156.00p 156.74p 156.00p 156.00p 3082
06/08/2012 154.00p 156.75p 151.51p 156.75p 21640
03/08/2012 153.00p 153.75p 149.01p 153.75p 12005
02/08/2012 149.00p 151.75p 148.48p 149.00p 126827
01/08/2012 149.81p 150.74p 148.70p 150.50p 27802
31/07/2012 150.00p 150.13p 148.01p 149.13p 77010
30/07/2012 148.00p 149.75p 147.51p 149.75p 43056
27/07/2012 149.00p 150.00p 145.51p 149.63p 37607
26/07/2012 146.00p 148.00p 141.26p 148.00p 34930
25/07/2012 145.20p 145.99p 141.00p 141.00p 1464
24/07/2012 144.25p 146.24p 142.50p 142.50p 37538
23/07/2012 145.52p 147.99p 144.00p 144.00p 28486
20/07/2012 150.00p 150.37p 147.00p 147.00p 69451
19/07/2012 151.37p 151.50p 149.51p 149.75p 63444
18/07/2012 147.25p 151.19p 147.00p 149.50p 50579
17/07/2012 148.01p 149.99p 148.01p 148.87p 33612
16/07/2012 148.00p 150.25p 148.00p 148.75p 41031
13/07/2012 147.50p 149.37p 146.69p 147.50p 18508
12/07/2012 147.50p 149.87p 147.50p 148.25p 34392
11/07/2012 147.50p 149.00p 147.01p 149.00p 50903
10/07/2012 149.00p 149.75p 147.51p 149.75p 55913
09/07/2012 147.01p 149.00p 147.00p 149.00p 34929
06/07/2012 150.00p 151.79p 148.75p 148.75p 28851
05/07/2012 151.50p 153.10p 151.00p 152.00p 66089
04/07/2012 150.75p 151.25p 149.13p 151.25p 40604
03/07/2012 150.00p 151.34p 147.38p 150.50p 41389
02/07/2012 146.00p 149.80p 146.00p 149.00p 108738
29/06/2012 146.00p 148.50p 145.00p 147.00p 208394
28/06/2012 142.00p 144.00p 142.00p 144.00p 11704
27/06/2012 142.00p 143.25p 142.00p 143.25p 34835
26/06/2012 142.50p 142.60p 142.00p 142.38p 34821
25/06/2012 143.00p 143.20p 142.00p 142.00p 22985
22/06/2012 145.50p 145.75p 144.00p 145.75p 97550
21/06/2012 144.75p 146.88p 144.27p 145.50p 52505
20/06/2012 143.75p 147.50p 142.50p 147.50p 241911
19/06/2012 144.20p 144.98p 141.00p 143.62p 10903
18/06/2012 141.26p 144.64p 141.26p 142.00p 12994
15/06/2012 144.00p 144.60p 140.50p 140.50p 43201
14/06/2012 142.50p 142.50p 142.50p 142.50p 79
13/06/2012 143.00p 144.00p 141.00p 143.00p 74322
12/06/2012 143.00p 145.39p 142.50p 142.50p 20751
11/06/2012 145.00p 146.14p 142.75p 143.00p 63349
08/06/2012 144.75p 144.75p 140.07p 140.75p 56055
07/06/2012 142.75p 143.99p 141.26p 142.50p 91140
06/06/2012 139.50p 145.00p 139.00p 145.00p 23645
01/06/2012 140.25p 143.52p 138.75p 138.75p 52475
31/05/2012 143.00p 143.00p 141.01p 141.75p 19143
30/05/2012 141.00p 141.30p 141.00p 141.00p 50801
29/05/2012 143.00p 144.00p 142.26p 144.00p 19472
28/05/2012 145.77p 145.77p 142.00p 142.00p 16076
25/05/2012 144.00p 145.74p 144.00p 144.00p 13394
24/05/2012 143.47p 143.88p 141.00p 143.88p 26838
23/05/2012 142.00p 143.80p 142.00p 142.00p 78488
22/05/2012 143.00p 146.00p 143.00p 145.50p 115415
21/05/2012 142.00p 143.00p 140.00p 143.00p 39050
18/05/2012 141.00p 142.90p 139.26p 142.00p 115995
17/05/2012 144.75p 144.75p 140.26p 143.00p 36411
16/05/2012 140.25p 144.00p 140.25p 143.00p 104301
15/05/2012 145.00p 145.00p 143.01p 143.75p 43240
14/05/2012 144.00p 144.69p 143.62p 143.62p 15430
11/05/2012 148.00p 148.50p 146.00p 148.50p 82955
10/05/2012 148.00p 148.50p 146.01p 148.50p 44489
09/05/2012 148.00p 148.00p 145.00p 148.00p 69353
08/05/2012 150.00p 151.58p 148.25p 148.25p 7837
04/05/2012 154.00p 154.00p 150.00p 150.00p 52990
03/05/2012 153.50p 154.50p 152.00p 153.00p 38167
02/05/2012 153.00p 154.59p 152.00p 152.00p 54839
01/05/2012 152.25p 154.84p 151.64p 153.75p 30334
30/04/2012 152.51p 154.60p 152.00p 153.00p 20986
27/04/2012 155.00p 155.00p 153.01p 154.00p 47932
26/04/2012 155.00p 156.25p 154.01p 156.25p 35906
25/04/2012 153.67p 155.59p 153.67p 155.00p 13722
24/04/2012 150.50p 152.25p 150.00p 152.00p 72903
23/04/2012 152.00p 153.84p 151.00p 151.00p 26752
20/04/2012 152.83p 155.50p 152.83p 155.50p 9118
19/04/2012 155.60p 155.60p 152.25p 153.25p 40932
18/04/2012 156.17p 156.17p 153.51p 155.25p 11672
17/04/2012 154.00p 156.00p 154.00p 155.50p 86434
16/04/2012 152.00p 154.25p 152.00p 154.00p 79637
13/04/2012 154.50p 156.75p 153.00p 153.00p 31994
12/04/2012 153.00p 156.75p 153.00p 154.50p 52613
11/04/2012 153.50p 155.25p 152.43p 155.25p 65507
10/04/2012 157.25p 157.25p 153.50p 153.50p 146883
05/04/2012 158.00p 160.89p 157.00p 158.00p 34701
04/04/2012 161.00p 162.89p 158.25p 160.50p 115736
03/04/2012 161.25p 163.39p 161.25p 162.25p 71820
02/04/2012 164.00p 164.89p 160.70p 162.00p 83353
30/03/2012 163.50p 164.00p 162.01p 164.00p 184269
29/03/2012 164.00p 166.39p 161.50p 161.50p 102169
28/03/2012 166.00p 166.25p 165.01p 165.88p 97880
27/03/2012 166.50p 166.62p 166.50p 166.50p 34419
26/03/2012 166.25p 166.39p 163.64p 166.00p 69618
23/03/2012 164.00p 165.64p 163.85p 164.00p 92206
22/03/2012 163.50p 164.39p 161.76p 164.00p 50961
21/03/2012 164.00p 165.75p 164.00p 165.00p 203014
20/03/2012 163.00p 164.77p 162.25p 163.50p 43591
19/03/2012 166.00p 166.00p 163.25p 165.50p 23258
16/03/2012 165.50p 166.50p 163.51p 166.50p 62055
15/03/2012 163.25p 165.74p 162.26p 164.25p 57873
14/03/2012 166.00p 166.00p 164.01p 166.00p 13005
13/03/2012 161.50p 166.00p 161.25p 164.00p 62156
12/03/2012 160.50p 163.74p 159.76p 163.25p 26733
09/03/2012 162.00p 164.00p 161.01p 164.00p 18207
08/03/2012 160.00p 162.00p 159.00p 162.00p 83307
07/03/2012 158.25p 159.25p 157.50p 159.00p 41375
06/03/2012 162.00p 162.00p 158.28p 160.00p 56178
05/03/2012 163.00p 163.74p 162.01p 162.75p 21090
02/03/2012 164.00p 165.95p 163.01p 164.37p 32930
01/03/2012 161.00p 163.99p 160.75p 163.00p 51909
29/02/2012 162.25p 164.99p 160.50p 162.00p 87740
28/02/2012 162.50p 163.25p 162.00p 163.00p 14927
27/02/2012 160.00p 161.49p 159.26p 160.50p 54394
24/02/2012 162.25p 162.75p 159.35p 162.75p 63820
23/02/2012 162.50p 162.50p 159.25p 160.50p 129586
22/02/2012 160.00p 161.99p 160.00p 160.25p 66191
21/02/2012 161.00p 161.00p 158.26p 160.25p 65087
20/02/2012 159.74p 160.50p 157.01p 160.50p 22280
17/02/2012 156.00p 158.50p 156.00p 158.25p 96934
16/02/2012 154.00p 156.75p 153.51p 156.75p 68076
15/02/2012 158.00p 158.74p 156.00p 156.00p 104947
14/02/2012 155.50p 157.99p 154.01p 156.00p 89628
13/02/2012 156.00p 156.99p 154.76p 155.75p 70394
10/02/2012 156.00p 157.74p 154.01p 156.50p 135788
09/02/2012 158.00p 158.50p 156.01p 156.75p 89723
08/02/2012 158.00p 158.49p 156.00p 156.00p 25890
07/02/2012 155.00p 156.75p 155.00p 156.75p 24674
06/02/2012 155.00p 156.50p 154.02p 156.25p 25294
03/02/2012 154.00p 156.50p 154.00p 156.50p 97066
02/02/2012 152.00p 153.02p 152.00p 153.00p 54780
01/02/2012 151.50p 152.99p 150.75p 152.37p 73240
31/01/2012 152.50p 152.50p 148.25p 148.25p 47980
30/01/2012 151.75p 152.75p 149.25p 150.75p 30531
27/01/2012 152.00p 152.27p 150.50p 150.50p 161662
26/01/2012 153.00p 154.50p 150.51p 154.50p 70207
25/01/2012 152.00p 152.49p 150.00p 151.50p 14442
24/01/2012 151.25p 152.00p 151.00p 151.00p 21858
23/01/2012 153.50p 153.99p 151.75p 153.50p 25758
20/01/2012 153.50p 153.60p 153.00p 153.25p 28652
19/01/2012 153.50p 153.75p 152.02p 153.63p 85403
18/01/2012 152.00p 153.25p 148.51p 152.50p 65210
17/01/2012 151.00p 151.99p 150.01p 150.75p 27230
16/01/2012 147.00p 149.25p 146.00p 148.63p 71953
13/01/2012 149.00p 149.01p 148.00p 148.37p 79671
12/01/2012 148.00p 149.50p 146.25p 149.50p 171033
11/01/2012 147.00p 148.37p 147.00p 148.37p 2200
10/01/2012 148.00p 148.75p 146.00p 148.75p 26583
09/01/2012 144.00p 145.88p 143.35p 145.88p 41500
06/01/2012 144.00p 145.38p 144.00p 145.38p 44160
05/01/2012 144.00p 147.00p 143.29p 147.00p 37660
04/01/2012 147.00p 147.00p 145.75p 146.00p 137273
03/01/2012 147.50p 148.50p 145.39p 148.50p 61230
30/12/2011 144.00p 144.25p 143.00p 144.25p 15078
29/12/2011 143.31p 144.38p 143.00p 144.38p 6311
28/12/2011 143.00p 143.00p 142.12p 142.12p 10792
23/12/2011 142.75p 142.75p 140.19p 142.00p 12775
22/12/2011 141.25p 142.00p 140.00p 142.00p 70029
21/12/2011 142.50p 142.75p 140.50p 140.50p 33769
20/12/2011 137.00p 141.00p 137.00p 141.00p 49121
19/12/2011 138.50p 140.50p 137.01p 140.50p 58797
16/12/2011 140.00p 142.00p 140.00p 141.25p 109164
15/12/2011 139.00p 139.85p 138.25p 139.25p 57239
14/12/2011 141.00p 141.50p 138.50p 141.50p 96404
13/12/2011 141.75p 143.75p 141.50p 142.00p 221854
12/12/2011 142.25p 145.00p 141.50p 142.38p 56447
09/12/2011 144.00p 145.50p 143.01p 145.00p 40505
08/12/2011 145.00p 146.25p 143.50p 143.50p 145787
07/12/2011 149.25p 149.59p 145.00p 145.00p 125801
06/12/2011 147.75p 148.18p 147.01p 147.50p 35641
05/12/2011 148.00p 148.51p 146.76p 148.50p 46979
02/12/2011 147.00p 147.50p 144.50p 147.38p 110313
01/12/2011 144.50p 145.24p 143.51p 144.50p 111993
30/11/2011 139.00p 144.00p 137.39p 144.00p 83102
29/11/2011 138.00p 139.74p 136.41p 138.75p 229801
28/11/2011 136.75p 137.75p 134.76p 137.75p 347506
25/11/2011 133.00p 134.50p 132.00p 134.50p 106746
24/11/2011 135.00p 136.50p 133.00p 133.00p 60684
23/11/2011 136.00p 136.00p 133.50p 133.50p 76945
22/11/2011 138.50p 139.87p 135.00p 137.25p 195985
21/11/2011 139.50p 139.75p 136.00p 136.75p 93058
18/11/2011 142.00p 143.50p 140.26p 142.00p 87379
17/11/2011 143.25p 144.50p 141.01p 144.50p 96847
16/11/2011 144.50p 146.20p 142.75p 144.50p 223415
15/11/2011 144.00p 144.25p 142.00p 143.50p 65174
14/11/2011 148.00p 148.00p 144.50p 145.12p 67671
11/11/2011 144.00p 147.00p 143.25p 146.75p 105733
10/11/2011 141.50p 145.50p 141.50p 142.25p 140005
09/11/2011 148.00p 149.75p 143.00p 143.00p 106345
08/11/2011 147.50p 150.00p 145.50p 150.00p 147606
07/11/2011 144.00p 147.50p 143.01p 147.50p 76315
04/11/2011 150.25p 151.50p 147.00p 147.00p 88053
03/11/2011 143.25p 150.25p 143.25p 150.25p 31983
02/11/2011 144.00p 146.25p 142.15p 146.25p 49592
01/11/2011 144.75p 144.75p 141.00p 143.50p 217321
31/10/2011 150.00p 151.00p 149.00p 149.00p 115961
28/10/2011 155.00p 155.00p 153.00p 154.25p 49440
27/10/2011 149.75p 154.75p 149.00p 153.00p 333898
26/10/2011 148.25p 149.00p 146.75p 147.00p 459295
25/10/2011 148.50p 148.75p 145.03p 148.75p 168679
24/10/2011 146.50p 150.00p 146.00p 150.00p 82900

*Close Price adjusted for both dividends and splits