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
06/01/2011 178.00p 179.00p 176.60p 177.00p 104557
05/01/2011 178.00p 178.00p 175.14p 177.50p 36401
04/01/2011 180.00p 181.50p 178.83p 180.00p 68375
31/12/2010 178.25p 178.25p 177.00p 177.75p 3588
30/12/2010 178.25p 179.50p 176.76p 178.25p 10659
29/12/2010 177.75p 178.50p 176.50p 176.50p 36208
24/12/2010 180.00p 180.00p 177.75p 178.75p 9925
23/12/2010 178.50p 180.00p 178.50p 180.00p 32032
22/12/2010 178.75p 179.99p 177.63p 179.25p 39345
21/12/2010 179.00p 179.00p 176.91p 179.00p 33557
20/12/2010 175.00p 178.00p 175.00p 176.00p 15518
17/12/2010 177.50p 178.89p 175.00p 175.00p 104361
16/12/2010 177.00p 178.00p 175.25p 177.00p 55183
15/12/2010 177.00p 177.75p 175.00p 175.75p 46469
14/12/2010 177.50p 178.00p 175.75p 176.75p 74619
13/12/2010 176.00p 177.00p 175.00p 176.00p 72967
10/12/2010 176.00p 176.00p 173.75p 173.75p 91472
09/12/2010 176.00p 176.00p 175.00p 175.00p 24873
08/12/2010 174.00p 174.50p 172.35p 174.50p 23777
07/12/2010 173.75p 175.47p 173.75p 174.50p 495313
06/12/2010 173.00p 173.97p 171.25p 172.75p 27813
03/12/2010 174.50p 174.50p 171.00p 172.00p 110092
02/12/2010 171.00p 174.25p 170.00p 173.75p 227489
01/12/2010 166.50p 170.25p 166.50p 170.25p 83349
30/11/2010 166.25p 172.47p 164.25p 165.25p 101083
29/11/2010 172.00p 172.75p 166.00p 166.75p 70247
26/11/2010 171.00p 171.25p 168.00p 170.00p 58200
25/11/2010 171.50p 172.25p 170.10p 172.25p 47003
24/11/2010 171.00p 171.50p 168.75p 171.00p 203613
23/11/2010 174.00p 174.40p 170.01p 170.75p 68934
22/11/2010 178.00p 178.49p 174.48p 174.75p 88858
19/11/2010 176.75p 177.00p 174.82p 176.00p 75936
18/11/2010 174.50p 176.50p 174.50p 176.50p 115011
17/11/2010 172.75p 173.75p 171.51p 173.00p 35144
16/11/2010 173.75p 175.04p 173.00p 174.50p 57555
15/11/2010 173.50p 175.00p 173.00p 175.00p 21084
12/11/2010 173.25p 176.25p 171.50p 175.00p 77313
11/11/2010 177.00p 178.00p 175.25p 177.00p 149872
10/11/2010 179.25p 179.99p 176.00p 178.25p 90062
09/11/2010 178.75p 180.25p 177.96p 180.25p 110593
08/11/2010 179.25p 179.25p 178.00p 178.50p 50774
05/11/2010 182.00p 182.25p 179.00p 179.50p 155230
04/11/2010 177.00p 182.25p 177.00p 180.00p 92531
03/11/2010 179.50p 179.50p 177.25p 177.25p 281162
02/11/2010 179.50p 180.00p 176.16p 179.75p 77387
01/11/2010 179.00p 179.30p 176.50p 177.75p 154844
29/10/2010 176.50p 177.00p 175.60p 177.00p 212420
28/10/2010 178.00p 178.50p 176.50p 177.25p 43186
27/10/2010 177.50p 178.00p 175.00p 175.00p 101786
26/10/2010 183.50p 183.50p 177.75p 179.50p 134223
25/10/2010 183.00p 183.70p 181.00p 181.75p 92175
22/10/2010 181.25p 182.00p 180.01p 181.00p 31813
21/10/2010 179.50p 182.50p 179.50p 180.50p 159326
20/10/2010 179.00p 181.50p 178.52p 181.50p 398271
19/10/2010 181.00p 183.00p 178.77p 180.00p 92608
18/10/2010 178.25p 181.00p 178.00p 180.75p 110800
15/10/2010 182.00p 182.00p 179.50p 180.00p 145155
14/10/2010 182.00p 182.00p 179.25p 182.00p 132465
13/10/2010 179.00p 181.50p 179.00p 180.75p 237001
12/10/2010 175.50p 176.75p 174.95p 176.75p 35424
11/10/2010 177.75p 178.00p 176.10p 178.00p 15646
08/10/2010 176.75p 177.99p 176.05p 176.25p 16604
07/10/2010 177.00p 177.00p 175.75p 176.75p 10030
06/10/2010 176.00p 177.67p 175.00p 175.00p 92097
05/10/2010 172.00p 175.25p 171.90p 175.00p 103809
04/10/2010 170.50p 171.70p 170.00p 171.00p 187153
01/10/2010 172.75p 173.00p 170.51p 173.00p 170973
30/09/2010 170.00p 173.00p 168.01p 170.75p 192342
29/09/2010 170.50p 170.50p 169.10p 170.00p 18875
28/09/2010 169.00p 170.50p 167.01p 170.50p 94266
27/09/2010 170.00p 170.75p 169.10p 170.00p 80714
24/09/2010 167.00p 170.00p 167.00p 169.00p 81749
23/09/2010 169.25p 169.25p 166.25p 168.00p 132863
22/09/2010 168.00p 170.65p 167.10p 169.50p 26307
21/09/2010 169.50p 170.50p 168.69p 170.00p 72701
20/09/2010 166.00p 168.25p 163.76p 168.25p 77046
17/09/2010 167.25p 167.90p 164.00p 165.50p 158289
16/09/2010 165.00p 166.21p 162.00p 166.00p 55447
15/09/2010 165.00p 166.15p 164.50p 165.75p 65661
14/09/2010 165.00p 165.25p 163.50p 163.75p 234816
13/09/2010 165.00p 166.00p 163.60p 164.00p 110101
10/09/2010 161.00p 162.25p 160.15p 161.00p 129589
09/09/2010 159.00p 162.00p 159.00p 161.00p 34086
08/09/2010 159.00p 160.75p 156.25p 160.75p 148397
07/09/2010 164.50p 164.50p 161.51p 163.00p 25397
06/09/2010 164.50p 164.65p 164.10p 164.50p 24815
03/09/2010 162.00p 164.25p 162.00p 164.25p 79434
02/09/2010 160.25p 162.25p 158.85p 162.25p 82266
01/09/2010 154.00p 160.00p 153.35p 160.00p 126510
31/08/2010 150.50p 153.75p 148.00p 153.75p 58829
27/08/2010 151.50p 153.77p 151.49p 152.50p 106943
26/08/2010 151.50p 151.50p 150.25p 150.75p 29629
25/08/2010 151.00p 151.10p 150.00p 150.75p 113883
24/08/2010 153.50p 153.50p 150.50p 150.50p 73565
23/08/2010 154.00p 154.75p 153.60p 154.75p 73528
20/08/2010 156.00p 156.00p 154.00p 155.00p 42992
19/08/2010 159.25p 159.25p 155.50p 155.50p 212910
18/08/2010 158.50p 158.95p 157.51p 158.25p 30006
17/08/2010 157.00p 158.98p 155.26p 158.75p 77842
16/08/2010 156.00p 157.73p 154.76p 155.75p 48867
13/08/2010 157.50p 157.51p 155.10p 156.50p 85239
12/08/2010 157.50p 157.50p 154.00p 156.50p 57007
11/08/2010 159.75p 160.99p 157.00p 157.50p 95015
10/08/2010 163.00p 164.49p 161.25p 162.50p 57479
09/08/2010 163.50p 164.50p 162.70p 164.25p 81261
06/08/2010 163.25p 163.25p 162.00p 162.00p 164748
05/08/2010 162.50p 164.00p 162.50p 164.00p 73454
04/08/2010 162.00p 162.75p 162.00p 162.75p 17815
03/08/2010 161.75p 163.00p 161.75p 162.75p 407610
02/08/2010 160.50p 162.25p 159.10p 162.00p 42455
30/07/2010 160.50p 160.50p 158.50p 159.75p 76996
29/07/2010 161.75p 162.75p 160.00p 161.00p 86406
28/07/2010 163.25p 163.25p 160.00p 160.00p 53810
27/07/2010 162.00p 163.75p 162.00p 162.00p 38573
26/07/2010 159.50p 161.00p 159.00p 160.50p 75229
23/07/2010 161.00p 162.50p 159.00p 159.00p 241386
22/07/2010 156.25p 162.25p 155.75p 161.50p 217418
21/07/2010 157.25p 158.01p 155.15p 158.00p 64698
20/07/2010 156.00p 157.50p 155.00p 157.50p 129813
19/07/2010 157.00p 157.50p 154.75p 156.75p 91377
16/07/2010 160.50p 160.50p 155.25p 155.25p 103923
15/07/2010 158.50p 159.75p 157.50p 158.00p 89466
14/07/2010 159.50p 159.85p 159.00p 159.25p 21628
13/07/2010 158.75p 160.00p 157.85p 160.00p 37110
12/07/2010 158.00p 158.00p 156.50p 157.00p 115445
09/07/2010 157.00p 157.00p 155.50p 156.50p 27266
08/07/2010 153.50p 155.75p 153.50p 155.50p 59181
07/07/2010 149.25p 152.50p 148.75p 151.00p 159029
06/07/2010 147.25p 151.00p 147.25p 151.00p 167384
05/07/2010 146.00p 146.00p 143.75p 146.00p 28313
02/07/2010 147.25p 149.00p 145.25p 149.00p 27389
01/07/2010 146.00p 147.25p 145.25p 145.50p 106222
30/06/2010 146.75p 148.75p 145.76p 148.25p 105117
29/06/2010 150.00p 150.00p 145.50p 147.50p 89037
28/06/2010 151.00p 152.65p 150.97p 152.50p 152562
25/06/2010 152.75p 153.00p 151.25p 151.75p 107108
24/06/2010 156.00p 156.50p 152.50p 153.00p 189898
23/06/2010 158.25p 158.25p 156.00p 156.50p 212232
22/06/2010 161.00p 162.14p 158.00p 159.25p 153483
21/06/2010 162.00p 162.90p 162.00p 162.75p 118013
18/06/2010 159.50p 160.50p 156.14p 160.50p 122788
17/06/2010 158.00p 160.00p 156.76p 160.00p 341539
16/06/2010 158.75p 159.39p 156.00p 157.25p 177496
15/06/2010 154.50p 157.00p 153.34p 157.00p 266534
14/06/2010 155.25p 156.15p 153.45p 155.50p 117845
11/06/2010 151.75p 154.25p 151.00p 154.00p 176470
10/06/2010 147.50p 151.00p 147.50p 151.00p 75594
09/06/2010 145.00p 147.75p 145.00p 147.75p 49198
08/06/2010 145.00p 146.25p 144.00p 145.50p 61454
07/06/2010 144.75p 147.25p 144.25p 144.75p 59617
04/06/2010 152.00p 152.65p 147.00p 147.25p 118696
03/06/2010 152.00p 152.75p 150.50p 152.25p 129341
02/06/2010 146.50p 149.50p 146.00p 149.50p 141723
01/06/2010 149.00p 151.49p 145.10p 146.00p 71735
28/05/2010 150.25p 151.60p 150.00p 151.00p 38440
27/05/2010 148.50p 150.50p 147.00p 150.50p 739294
26/05/2010 145.00p 149.65p 145.00p 147.00p 95278
25/05/2010 147.50p 147.50p 144.33p 144.50p 47553
24/05/2010 154.00p 154.00p 150.75p 151.75p 53480
21/05/2010 153.00p 154.50p 150.00p 152.25p 97540
20/05/2010 158.25p 158.75p 151.50p 151.50p 114029
19/05/2010 158.00p 158.00p 154.29p 155.50p 89089
18/05/2010 159.50p 161.00p 158.75p 160.50p 604178
17/05/2010 156.00p 159.00p 156.00p 157.50p 95266
14/05/2010 162.00p 162.42p 156.75p 157.50p 91772
13/05/2010 163.00p 164.00p 162.50p 163.00p 66646
12/05/2010 158.75p 162.75p 158.50p 162.50p 213675
11/05/2010 162.50p 162.50p 159.50p 159.50p 128746
10/05/2010 156.50p 164.50p 156.50p 163.50p 122037
07/05/2010 155.00p 157.00p 149.00p 150.00p 190687
06/05/2010 162.00p 163.00p 158.00p 158.00p 109800
05/05/2010 167.00p 167.00p 162.00p 164.50p 149516
04/05/2010 172.50p 172.50p 167.00p 167.00p 267681
30/04/2010 172.75p 173.26p 171.10p 172.75p 49669
29/04/2010 172.00p 173.15p 171.10p 172.00p 193626
28/04/2010 173.00p 174.50p 170.10p 172.00p 112903
27/04/2010 177.00p 178.85p 175.00p 175.00p 89849
26/04/2010 177.00p 177.75p 177.00p 177.75p 71149
23/04/2010 175.00p 177.50p 175.00p 177.50p 109716
22/04/2010 177.00p 177.76p 175.00p 175.00p 100290
21/04/2010 180.00p 180.00p 177.00p 177.00p 112177
20/04/2010 179.00p 180.00p 177.50p 179.75p 86585
19/04/2010 180.00p 180.75p 178.00p 179.00p 147616
16/04/2010 181.75p 184.00p 180.75p 182.75p 110905
15/04/2010 182.00p 182.75p 181.55p 182.75p 62752
14/04/2010 181.00p 182.25p 180.85p 182.25p 77218
13/04/2010 180.75p 181.50p 180.00p 180.50p 52115
12/04/2010 182.00p 182.50p 179.00p 180.75p 164591
09/04/2010 181.75p 182.41p 180.00p 180.00p 37303
08/04/2010 180.00p 180.99p 179.01p 179.25p 36843
07/04/2010 181.25p 182.25p 180.25p 182.25p 30375
06/04/2010 181.50p 182.75p 181.25p 182.75p 137919
01/04/2010 181.50p 184.00p 181.25p 182.50p 94116
31/03/2010 181.75p 183.75p 181.25p 183.75p 213291
30/03/2010 181.00p 181.75p 179.93p 181.50p 268666
29/03/2010 178.50p 180.50p 177.82p 180.50p 350187
26/03/2010 178.75p 179.88p 177.56p 178.00p 118950
25/03/2010 178.00p 179.50p 172.75p 179.00p 260326
24/03/2010 178.25p 179.88p 177.00p 178.75p 134752
23/03/2010 175.50p 177.88p 175.50p 177.50p 324959

*Close Price adjusted for both dividends and splits