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
21/10/2011 144.75p 147.00p 143.41p 146.50p 16342
20/10/2011 144.00p 147.75p 143.00p 143.00p 91004
19/10/2011 147.50p 148.00p 146.00p 146.00p 33290
18/10/2011 143.25p 146.50p 143.01p 146.00p 92215
17/10/2011 148.00p 149.00p 146.00p 146.25p 565992
14/10/2011 148.00p 148.75p 147.25p 147.75p 215938
13/10/2011 148.50p 148.89p 145.00p 145.00p 130425
12/10/2011 147.25p 149.39p 147.25p 148.00p 152319
11/10/2011 145.00p 146.62p 144.25p 146.62p 35967
10/10/2011 143.25p 146.25p 141.86p 144.50p 124919
07/10/2011 140.25p 143.00p 140.00p 140.00p 251256
06/10/2011 141.00p 143.00p 139.00p 140.00p 75422
05/10/2011 136.00p 137.50p 134.96p 137.00p 113079
04/10/2011 136.50p 138.00p 132.03p 135.50p 430140
03/10/2011 137.00p 138.00p 132.26p 138.00p 116549
30/09/2011 140.00p 140.00p 136.25p 137.00p 64304
29/09/2011 137.00p 140.75p 137.00p 140.75p 92010
28/09/2011 142.00p 142.00p 139.50p 139.50p 49985
27/09/2011 139.75p 142.00p 139.00p 142.00p 86121
26/09/2011 130.25p 136.00p 130.00p 134.00p 198733
23/09/2011 131.50p 133.74p 128.00p 132.50p 62842
22/09/2011 137.00p 137.50p 131.00p 133.00p 307301
21/09/2011 141.00p 141.75p 140.00p 140.00p 28956
20/09/2011 141.75p 143.12p 138.50p 143.12p 52008
19/09/2011 140.00p 142.14p 138.43p 141.88p 36910
16/09/2011 145.00p 146.75p 143.00p 145.00p 52596
15/09/2011 141.00p 145.25p 141.00p 145.00p 118234
14/09/2011 135.75p 140.00p 135.75p 140.00p 87873
13/09/2011 135.00p 136.75p 131.00p 136.75p 180020
12/09/2011 135.00p 136.74p 130.00p 135.75p 165718
09/09/2011 146.00p 146.00p 139.00p 139.25p 32696
08/09/2011 145.50p 146.99p 145.00p 145.00p 11591
07/09/2011 146.00p 146.00p 142.75p 144.50p 164376
06/09/2011 147.00p 147.74p 146.00p 146.00p 17278
05/09/2011 149.50p 149.99p 147.38p 147.38p 11751
02/09/2011 154.00p 155.99p 151.00p 153.00p 134167
01/09/2011 156.75p 156.75p 154.51p 156.75p 3800
31/08/2011 154.00p 157.25p 152.00p 157.25p 264756
30/08/2011 152.00p 153.00p 150.35p 151.00p 76624
26/08/2011 148.00p 148.00p 145.75p 147.50p 33111
25/08/2011 152.25p 153.75p 148.00p 149.00p 30474
24/08/2011 148.75p 153.50p 147.46p 151.00p 66446
23/08/2011 151.00p 151.14p 148.75p 148.75p 16329
22/08/2011 148.50p 150.00p 147.76p 148.00p 42330
19/08/2011 150.25p 150.25p 143.25p 147.75p 49130
18/08/2011 156.00p 161.00p 151.50p 151.50p 45331
17/08/2011 155.26p 161.00p 155.26p 161.00p 15352
16/08/2011 161.00p 161.00p 156.25p 159.75p 106063
15/08/2011 162.00p 162.00p 159.10p 161.50p 41372
12/08/2011 149.00p 158.78p 149.00p 157.25p 36690
11/08/2011 150.00p 152.00p 143.00p 152.00p 61688
10/08/2011 156.00p 157.74p 149.63p 149.63p 68497
09/08/2011 152.00p 154.00p 149.74p 154.00p 30102
08/08/2011 158.50p 161.00p 154.01p 155.38p 54369
05/08/2011 162.50p 164.99p 158.00p 161.25p 172659
04/08/2011 170.00p 170.00p 163.50p 163.50p 64817
03/08/2011 173.75p 173.75p 169.50p 169.50p 53271
02/08/2011 175.25p 175.26p 173.00p 173.00p 33498
01/08/2011 180.00p 180.24p 177.00p 177.00p 162441
29/07/2011 177.25p 177.50p 177.00p 177.00p 36936
28/07/2011 181.69p 181.69p 178.75p 179.00p 36732
27/07/2011 185.00p 186.19p 181.50p 183.00p 25290
26/07/2011 187.00p 188.45p 185.25p 186.00p 17051
25/07/2011 186.00p 186.50p 184.00p 184.00p 32068
22/07/2011 189.50p 189.50p 187.00p 188.00p 17707
21/07/2011 184.00p 187.00p 182.75p 186.00p 68378
20/07/2011 184.00p 184.74p 182.25p 183.25p 81140
19/07/2011 183.00p 183.50p 183.00p 183.50p 26675
18/07/2011 183.00p 183.30p 180.00p 180.00p 81408
15/07/2011 185.00p 186.37p 184.39p 186.37p 51788
14/07/2011 185.16p 187.00p 185.16p 187.00p 6161
13/07/2011 185.16p 187.00p 185.16p 187.00p 6866
12/07/2011 186.00p 186.00p 180.25p 184.00p 72217
11/07/2011 193.25p 193.25p 187.00p 187.87p 71178
08/07/2011 196.00p 197.94p 193.25p 193.25p 149484
07/07/2011 195.95p 197.25p 194.51p 197.25p 2642
06/07/2011 194.00p 194.75p 194.00p 194.75p 30500
05/07/2011 195.25p 197.19p 194.00p 194.00p 71450
04/07/2011 195.25p 197.25p 193.02p 195.25p 87647
01/07/2011 193.00p 195.75p 191.01p 195.75p 3105
30/06/2011 192.00p 192.00p 188.10p 191.13p 14575
29/06/2011 188.50p 191.00p 187.01p 189.25p 9939
28/06/2011 184.00p 185.01p 183.01p 184.50p 23021
27/06/2011 186.00p 186.00p 182.75p 184.75p 48641
24/06/2011 184.50p 185.99p 183.00p 183.00p 181261
23/06/2011 186.50p 186.75p 181.00p 181.00p 35476
22/06/2011 188.00p 188.00p 186.51p 187.50p 31318
21/06/2011 187.00p 188.50p 186.00p 188.50p 70600
20/06/2011 183.01p 185.75p 183.01p 185.75p 10145
17/06/2011 182.00p 187.50p 180.51p 187.50p 60294
16/06/2011 183.00p 183.00p 181.50p 182.25p 120895
15/06/2011 187.50p 187.50p 184.00p 184.00p 42556
14/06/2011 188.50p 189.25p 187.00p 187.75p 113782
13/06/2011 187.00p 188.00p 187.00p 187.50p 59100
10/06/2011 188.50p 191.50p 187.00p 187.00p 24165
09/06/2011 188.50p 192.00p 188.50p 188.50p 32191
08/06/2011 188.50p 191.25p 188.47p 190.00p 9568
07/06/2011 191.25p 191.64p 188.92p 191.25p 25877
06/06/2011 190.00p 191.75p 188.75p 188.75p 64916
03/06/2011 190.25p 192.00p 190.25p 191.75p 18384
02/06/2011 189.00p 192.00p 188.50p 190.00p 81155
01/06/2011 193.00p 194.49p 190.50p 193.50p 180028
31/05/2011 192.00p 193.00p 189.01p 192.62p 78970
27/05/2011 189.75p 190.00p 187.76p 189.50p 53335
26/05/2011 188.00p 189.74p 185.00p 185.00p 59889
25/05/2011 186.00p 187.70p 185.01p 186.00p 70310
24/05/2011 189.00p 196.50p 186.25p 186.25p 172502
23/05/2011 192.00p 192.00p 186.00p 186.25p 142238
20/05/2011 195.00p 197.49p 192.00p 192.00p 75398
19/05/2011 195.00p 196.50p 193.80p 194.00p 123490
18/05/2011 192.75p 195.00p 192.00p 195.00p 58221
17/05/2011 194.00p 196.39p 190.75p 190.75p 56895
16/05/2011 194.00p 196.89p 193.00p 194.00p 54832
13/05/2011 196.50p 197.35p 195.00p 195.50p 40746
12/05/2011 196.00p 196.00p 193.25p 193.50p 80211
11/05/2011 198.25p 198.75p 197.00p 197.00p 83347
10/05/2011 196.50p 198.50p 196.50p 198.50p 64495
09/05/2011 196.75p 197.64p 194.50p 195.00p 71662
06/05/2011 200.25p 200.25p 197.00p 197.50p 55292
05/05/2011 200.00p 201.64p 197.00p 197.00p 82758
04/05/2011 200.50p 201.62p 199.00p 199.75p 88515
03/05/2011 201.09p 201.64p 199.25p 201.50p 22854
28/04/2011 200.50p 201.47p 199.50p 200.50p 86885
27/04/2011 199.50p 200.25p 199.00p 200.25p 24317
26/04/2011 198.64p 198.64p 196.63p 198.50p 8269
21/04/2011 197.00p 198.64p 196.35p 197.87p 22856
20/04/2011 195.75p 198.50p 193.39p 198.50p 42961
19/04/2011 192.50p 193.39p 191.06p 193.00p 43370
18/04/2011 195.00p 197.14p 191.88p 191.88p 49741
15/04/2011 196.50p 196.50p 195.09p 196.50p 16568
14/04/2011 197.00p 198.50p 195.00p 195.00p 47873
13/04/2011 195.75p 199.54p 195.72p 198.00p 63690
12/04/2011 197.50p 199.14p 197.00p 197.25p 17967
11/04/2011 198.25p 200.50p 198.00p 199.00p 25209
08/04/2011 197.00p 197.50p 196.01p 197.25p 66403
07/04/2011 195.00p 196.50p 195.00p 195.75p 61223
06/04/2011 194.50p 195.62p 192.75p 195.62p 34208
05/04/2011 195.00p 195.00p 192.75p 193.25p 26663
04/04/2011 194.00p 194.99p 193.00p 194.50p 36192
01/04/2011 194.25p 194.74p 192.50p 194.00p 21751
31/03/2011 192.00p 193.74p 191.50p 193.00p 96408
30/03/2011 191.25p 192.25p 190.50p 191.50p 94346
29/03/2011 189.26p 191.00p 188.94p 190.37p 45935
28/03/2011 188.00p 190.75p 187.61p 190.50p 87622
25/03/2011 188.50p 188.75p 188.11p 188.75p 36663
24/03/2011 185.00p 186.63p 183.61p 186.63p 31250
23/03/2011 183.75p 184.24p 181.75p 183.75p 23505
22/03/2011 184.75p 185.00p 182.50p 182.50p 45919
21/03/2011 182.25p 184.50p 180.26p 182.75p 33494
18/03/2011 181.75p 183.00p 179.51p 182.50p 60048
17/03/2011 179.00p 181.00p 176.37p 179.75p 75191
16/03/2011 179.00p 180.74p 178.00p 179.00p 33102
15/03/2011 183.00p 183.00p 176.50p 179.00p 65755
14/03/2011 186.50p 186.75p 183.50p 183.50p 49840
11/03/2011 186.00p 186.90p 185.01p 186.00p 45678
10/03/2011 188.00p 188.17p 186.50p 186.50p 87059
09/03/2011 189.74p 189.74p 188.75p 188.75p 1450
08/03/2011 191.50p 191.50p 189.01p 189.87p 10801
07/03/2011 188.75p 191.25p 188.50p 189.50p 45232
04/03/2011 191.75p 191.99p 189.00p 189.00p 30654
03/03/2011 186.50p 190.00p 186.00p 189.00p 56671
02/03/2011 187.50p 187.75p 186.10p 187.00p 42916
01/03/2011 189.00p 191.00p 188.75p 190.50p 92636
28/02/2011 188.75p 189.49p 187.53p 189.25p 57037
25/02/2011 188.50p 188.75p 187.00p 188.00p 23703
24/02/2011 185.00p 187.00p 184.75p 187.00p 19563
23/02/2011 185.50p 187.00p 185.25p 185.75p 44383
22/02/2011 188.00p 188.75p 186.10p 188.25p 41362
21/02/2011 190.25p 191.74p 188.75p 189.00p 28370
18/02/2011 190.50p 191.75p 187.46p 191.75p 74537
17/02/2011 191.00p 192.00p 189.10p 191.00p 64875
16/02/2011 190.43p 191.75p 190.35p 191.75p 20948
15/02/2011 189.40p 189.74p 187.88p 188.75p 50775
14/02/2011 188.01p 190.15p 188.01p 189.25p 53887
11/02/2011 187.25p 188.80p 186.00p 188.75p 29819
10/02/2011 189.25p 190.40p 186.70p 187.00p 101544
09/02/2011 188.50p 190.25p 188.50p 190.25p 78907
08/02/2011 187.75p 189.50p 187.64p 189.50p 94609
07/02/2011 187.25p 188.49p 186.38p 188.00p 78078
04/02/2011 186.50p 187.50p 186.00p 187.25p 154645
03/02/2011 188.00p 188.00p 185.00p 185.00p 53379
02/02/2011 189.00p 189.75p 188.50p 189.25p 24377
01/02/2011 187.00p 189.00p 185.50p 189.00p 157113
31/01/2011 185.50p 186.50p 184.50p 186.50p 76072
28/01/2011 187.50p 188.25p 185.84p 186.25p 70268
27/01/2011 188.00p 188.15p 187.00p 187.00p 70113
26/01/2011 189.50p 190.58p 187.90p 188.00p 143799
25/01/2011 187.75p 188.00p 185.60p 187.50p 58153
24/01/2011 186.00p 186.80p 185.26p 186.50p 59108
21/01/2011 186.25p 187.00p 185.00p 186.25p 61819
20/01/2011 184.25p 185.23p 182.70p 184.75p 104709
19/01/2011 184.75p 185.00p 183.67p 184.25p 61827
18/01/2011 184.00p 184.75p 183.01p 184.75p 123791
17/01/2011 182.00p 182.75p 181.01p 182.00p 71793
14/01/2011 182.25p 184.00p 181.50p 183.50p 94654
13/01/2011 180.00p 182.50p 177.50p 182.50p 112377
12/01/2011 176.25p 178.90p 176.25p 178.25p 163909
11/01/2011 173.50p 175.75p 173.50p 175.75p 112386
10/01/2011 174.00p 174.00p 172.00p 173.00p 190054
07/01/2011 177.00p 177.00p 174.75p 174.75p 178028

*Close Price adjusted for both dividends and splits