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
22/03/2010 177.50p 178.63p 174.50p 176.00p 127013
19/03/2010 176.25p 179.00p 176.25p 178.00p 48029
18/03/2010 176.50p 177.88p 176.00p 176.00p 139112
17/03/2010 177.00p 179.63p 176.00p 177.00p 68740
16/03/2010 179.50p 179.63p 177.50p 178.00p 133866
15/03/2010 178.00p 178.25p 177.00p 177.75p 71079
12/03/2010 178.25p 180.50p 178.00p 178.25p 144583
11/03/2010 178.00p 178.50p 177.25p 178.25p 387788
10/03/2010 176.00p 179.50p 175.50p 179.50p 54694
09/03/2010 176.25p 177.00p 175.00p 176.75p 211171
08/03/2010 175.75p 176.00p 175.50p 176.00p 45035
05/03/2010 172.00p 175.50p 171.60p 175.50p 85408
04/03/2010 170.50p 171.63p 169.51p 170.75p 67409
03/03/2010 169.00p 170.00p 168.25p 169.50p 298626
02/03/2010 167.00p 169.00p 166.00p 169.00p 72085
01/03/2010 164.00p 165.74p 163.01p 165.25p 74312
26/02/2010 161.25p 162.00p 161.00p 161.75p 124525
25/02/2010 162.50p 163.10p 160.00p 162.75p 156629
24/02/2010 163.00p 163.74p 162.25p 162.50p 55736
23/02/2010 164.00p 164.99p 162.75p 164.50p 130804
22/02/2010 164.00p 164.00p 161.51p 163.00p 125058
19/02/2010 160.00p 162.00p 160.00p 162.00p 45218
18/02/2010 159.75p 161.00p 158.51p 160.50p 64395
17/02/2010 158.00p 159.00p 156.01p 159.00p 46678
16/02/2010 156.00p 157.00p 154.25p 157.00p 86603
15/02/2010 156.00p 156.00p 155.00p 156.00p 102994
12/02/2010 156.75p 156.80p 155.00p 155.00p 42074
11/02/2010 158.00p 159.15p 156.50p 157.50p 205694
10/02/2010 157.50p 157.90p 155.00p 155.25p 85742
09/02/2010 158.00p 158.00p 155.25p 155.50p 142956
08/02/2010 157.25p 159.00p 155.50p 156.25p 128965
05/02/2010 159.50p 160.15p 156.00p 157.00p 80055
04/02/2010 163.50p 164.75p 161.00p 161.50p 80112
03/02/2010 166.50p 167.00p 164.00p 164.75p 188987
02/02/2010 166.00p 166.50p 164.25p 166.50p 103479
01/02/2010 165.00p 165.00p 163.51p 164.50p 11022
29/01/2010 164.50p 165.00p 163.00p 163.50p 157256
28/01/2010 167.00p 168.00p 163.50p 164.00p 106933
27/01/2010 166.50p 166.50p 164.50p 164.50p 51963
26/01/2010 168.50p 169.00p 166.50p 167.50p 49724
25/01/2010 170.00p 171.89p 169.01p 169.50p 30320
22/01/2010 171.00p 172.14p 169.50p 171.00p 51757
21/01/2010 174.25p 174.89p 172.00p 172.00p 86150
20/01/2010 174.50p 176.14p 172.25p 172.25p 65251
19/01/2010 174.00p 176.89p 173.00p 174.00p 40524
18/01/2010 175.50p 177.96p 174.00p 174.00p 99279
15/01/2010 177.50p 178.50p 174.50p 175.50p 109308
14/01/2010 177.00p 177.80p 176.75p 177.00p 111291
13/01/2010 178.00p 178.39p 176.50p 176.50p 208269
12/01/2010 180.00p 180.00p 178.00p 178.00p 45603
11/01/2010 179.25p 180.00p 176.01p 178.00p 67894
08/01/2010 176.50p 176.50p 175.01p 176.00p 46306
07/01/2010 174.25p 174.75p 171.50p 174.50p 50375
06/01/2010 175.00p 175.50p 174.00p 175.00p 99621
05/01/2010 174.00p 177.31p 173.00p 173.00p 130502
04/01/2010 175.50p 176.00p 174.00p 174.00p 26910
31/12/2009 174.50p 174.75p 174.05p 174.75p 74590
30/12/2009 174.00p 174.70p 173.10p 174.50p 119020
29/12/2009 173.00p 173.25p 169.10p 173.25p 43574
24/12/2009 170.00p 170.50p 169.50p 170.50p 18311
23/12/2009 168.25p 168.75p 164.80p 168.75p 27970
22/12/2009 165.50p 167.12p 164.75p 164.75p 140540
21/12/2009 167.00p 167.00p 165.50p 165.50p 259540
18/12/2009 167.25p 169.70p 162.50p 162.50p 92003
17/12/2009 169.00p 170.29p 167.00p 167.00p 51740
16/12/2009 171.00p 172.38p 169.00p 169.00p 86305
15/12/2009 170.00p 172.00p 168.00p 170.00p 201325
14/12/2009 171.00p 172.25p 169.50p 169.50p 94987
11/12/2009 170.00p 172.00p 169.00p 169.00p 53659
10/12/2009 168.25p 170.00p 168.00p 169.50p 39353
09/12/2009 169.00p 169.04p 168.00p 168.00p 54919
08/12/2009 170.00p 171.00p 168.01p 170.00p 187821
07/12/2009 165.50p 171.00p 165.25p 170.50p 258395
04/12/2009 166.25p 167.75p 165.00p 167.25p 272045
03/12/2009 168.00p 171.00p 166.75p 167.25p 232289
02/12/2009 169.50p 170.20p 167.00p 167.00p 558439
01/12/2009 169.50p 172.30p 169.50p 170.50p 341330
30/11/2009 172.00p 172.00p 168.50p 170.00p 331534
27/11/2009 169.00p 171.50p 168.56p 171.50p 303472
26/11/2009 175.00p 175.00p 170.00p 170.00p 105051
25/11/2009 173.50p 175.00p 173.50p 175.00p 95416
24/11/2009 173.50p 174.00p 171.50p 174.00p 65509
23/11/2009 173.00p 173.25p 171.25p 173.25p 136033
20/11/2009 171.00p 172.90p 170.50p 170.50p 113247
19/11/2009 172.50p 173.21p 170.50p 170.50p 74973
18/11/2009 175.50p 176.00p 173.00p 173.00p 115216
17/11/2009 174.00p 174.75p 173.65p 174.00p 76512
16/11/2009 174.00p 176.00p 173.40p 176.00p 71552
13/11/2009 173.00p 173.50p 171.60p 173.50p 99868
12/11/2009 173.00p 173.50p 170.71p 173.00p 43563
11/11/2009 171.00p 173.60p 170.50p 173.50p 146550
10/11/2009 170.00p 170.50p 168.50p 170.00p 376746
09/11/2009 168.00p 168.75p 168.00p 168.50p 126343
06/11/2009 167.75p 167.75p 166.50p 167.25p 148576
05/11/2009 165.00p 167.00p 165.00p 167.00p 36649
04/11/2009 166.75p 167.50p 166.25p 167.25p 48154
03/11/2009 167.25p 167.25p 164.00p 164.50p 58551
02/11/2009 165.00p 167.00p 164.50p 167.00p 135499
30/10/2009 170.00p 171.00p 164.50p 164.50p 148923
29/10/2009 168.25p 170.00p 168.00p 170.00p 170925
28/10/2009 172.50p 173.00p 169.00p 170.00p 135874
27/10/2009 176.00p 176.00p 173.50p 175.00p 47637
26/10/2009 176.00p 176.00p 175.50p 176.00p 21097
23/10/2009 178.00p 179.00p 176.50p 176.50p 99917
22/10/2009 176.50p 176.50p 175.50p 175.50p 72948
21/10/2009 178.00p 178.50p 177.50p 178.25p 46045
20/10/2009 178.75p 178.75p 178.75p 178.75p 69920
19/10/2009 180.00p 180.00p 178.50p 179.50p 119488
16/10/2009 181.00p 181.00p 178.50p 179.00p 30142
15/10/2009 182.75p 182.75p 182.00p 182.50p 71348
14/10/2009 183.25p 184.25p 183.00p 183.25p 161721
13/10/2009 182.00p 183.00p 180.50p 182.50p 172749
12/10/2009 179.50p 181.75p 179.50p 181.75p 98018
09/10/2009 178.50p 179.50p 176.75p 179.50p 86148
08/10/2009 179.00p 180.50p 179.00p 179.00p 82336
07/10/2009 176.50p 177.50p 175.75p 177.50p 197430
06/10/2009 174.50p 176.50p 174.50p 175.00p 120040
05/10/2009 173.25p 174.75p 172.50p 173.25p 167352
02/10/2009 174.00p 174.00p 171.75p 172.50p 92377
01/10/2009 175.00p 175.25p 173.50p 173.50p 126682
30/09/2009 175.50p 176.75p 174.50p 174.75p 186938
29/09/2009 176.00p 176.75p 174.50p 175.50p 103532
28/09/2009 172.00p 175.00p 172.00p 175.00p 96482
25/09/2009 173.00p 173.50p 172.00p 172.50p 47225
24/09/2009 173.00p 174.50p 173.00p 173.00p 139450
23/09/2009 172.00p 174.00p 172.00p 173.50p 100886
22/09/2009 171.50p 172.50p 171.50p 172.00p 38682
21/09/2009 169.00p 171.25p 169.00p 171.25p 210084

*Close Price adjusted for both dividends and splits