JPMorgan European Investment Trust Inc (JETI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Investment Trust Inc

Date Open High Low Close* Volume
20/04/2021 151.00p 152.50p 147.76p 150.00p 98800
19/04/2021 151.00p 152.44p 146.00p 149.00p 198517
16/04/2021 148.00p 151.50p 148.00p 150.50p 155625
15/04/2021 146.00p 153.00p 146.00p 150.75p 63319
14/04/2021 150.00p 152.00p 147.13p 149.75p 150940
13/04/2021 150.00p 151.50p 148.00p 151.50p 298825
12/04/2021 150.00p 152.06p 148.00p 151.00p 339870
09/04/2021 148.00p 153.00p 145.00p 153.00p 138908
08/04/2021 147.50p 148.00p 144.14p 147.50p 134521
07/04/2021 141.50p 147.00p 141.50p 147.00p 100566
06/04/2021 144.00p 146.00p 138.74p 145.00p 193305
01/04/2021 143.50p 143.50p 140.08p 142.50p 110362
31/03/2021 142.00p 143.50p 139.00p 143.50p 118902
30/03/2021 142.50p 143.81p 141.00p 142.50p 87696
29/03/2021 141.50p 142.33p 137.58p 141.50p 57707
26/03/2021 139.50p 142.39p 139.00p 141.00p 46704
25/03/2021 139.50p 143.00p 137.18p 140.00p 90032
24/03/2021 137.50p 143.00p 137.00p 140.75p 168197
23/03/2021 142.50p 143.00p 138.83p 140.00p 66504
22/03/2021 142.00p 143.00p 138.54p 142.50p 132346
19/03/2021 139.50p 146.50p 137.73p 146.50p 244425
18/03/2021 137.00p 141.00p 137.00p 141.00p 154557
17/03/2021 140.00p 141.50p 135.00p 135.00p 53033
16/03/2021 139.00p 142.00p 135.05p 142.00p 98366
15/03/2021 140.00p 140.00p 136.92p 140.00p 181637
12/03/2021 134.00p 139.59p 134.00p 139.00p 75218
11/03/2021 131.00p 137.00p 131.00p 136.00p 83831
10/03/2021 133.50p 136.41p 131.72p 134.25p 89084
09/03/2021 136.00p 136.50p 131.50p 133.50p 72889
08/03/2021 132.00p 135.00p 130.50p 133.50p 139134
05/03/2021 132.00p 134.50p 131.00p 131.00p 31163
04/03/2021 132.50p 134.12p 131.50p 133.00p 50544
03/03/2021 136.00p 137.00p 134.00p 136.00p 62160
02/03/2021 132.50p 135.00p 130.00p 135.00p 255638
01/03/2021 131.00p 134.44p 131.00p 132.50p 350717
26/02/2021 131.00p 133.00p 128.34p 131.25p 87385
25/02/2021 132.50p 135.00p 129.50p 133.50p 92577
24/02/2021 132.50p 134.00p 132.50p 134.00p 83633
23/02/2021 133.00p 135.00p 132.00p 133.25p 80153
22/02/2021 132.50p 138.00p 131.00p 133.00p 730146
19/02/2021 135.50p 138.50p 134.00p 134.00p 934263
18/02/2021 138.00p 138.00p 135.50p 138.00p 51799
17/02/2021 134.50p 137.70p 135.91p 136.00p 129939
16/02/2021 134.50p 138.00p 134.50p 138.00p 63626
15/02/2021 136.50p 137.40p 134.77p 136.00p 61261
12/02/2021 138.00p 138.00p 133.50p 138.00p 587
11/02/2021 134.00p 137.00p 132.50p 135.00p 12554
10/02/2021 135.00p 137.50p 132.50p 135.00p 23257
09/02/2021 134.50p 137.50p 134.00p 135.75p 10593
08/02/2021 137.50p 138.00p 136.20p 138.00p 81478
05/02/2021 136.50p 138.50p 132.96p 137.50p 48129
04/02/2021 135.00p 136.50p 132.00p 135.25p 34174
03/02/2021 135.00p 137.00p 134.00p 134.75p 149330
02/02/2021 134.00p 134.50p 132.41p 134.50p 49102
01/02/2021 130.00p 135.00p 130.00p 132.50p 143734
29/01/2021 130.00p 134.50p 129.00p 132.00p 192647
28/01/2021 132.00p 134.50p 128.00p 133.50p 207961
27/01/2021 136.00p 140.00p 132.00p 132.00p 84080
26/01/2021 138.00p 138.82p 136.00p 137.75p 49213
25/01/2021 138.00p 139.50p 136.00p 138.00p 80758
22/01/2021 138.00p 140.00p 136.00p 138.00p 252647
21/01/2021 138.00p 140.00p 136.00p 138.00p 43899
20/01/2021 138.00p 140.00p 135.68p 140.00p 204439
19/01/2021 137.00p 138.50p 137.00p 138.00p 61296
18/01/2021 136.50p 137.39p 133.76p 136.50p 68623
15/01/2021 135.50p 140.00p 134.00p 137.00p 85992
14/01/2021 137.00p 139.20p 134.00p 137.50p 409150
13/01/2021 138.50p 140.00p 133.50p 137.50p 51115
12/01/2021 138.50p 140.00p 135.36p 138.50p 559003
11/01/2021 132.50p 138.00p 131.50p 137.00p 266820
08/01/2021 134.00p 135.00p 131.50p 134.25p 133371
07/01/2021 135.00p 135.00p 130.50p 134.25p 119996
06/01/2021 133.50p 135.40p 130.00p 134.75p 67408
05/01/2021 132.00p 134.00p 131.00p 132.25p 88412
04/01/2021 134.50p 137.50p 134.00p 135.25p 282304
31/12/2020 134.00p 136.00p 133.00p 134.75p 22987
30/12/2020 134.00p 136.00p 132.08p 134.00p 40382
29/12/2020 134.00p 136.50p 129.50p 132.75p 144768
28/12/2020 130.00p 133.00p 129.00p 130.00p 40918
24/12/2020 130.00p 133.00p 129.00p 130.00p 40918
23/12/2020 132.50p 133.00p 129.00p 130.00p 266594
22/12/2020 129.50p 131.24p 127.50p 129.50p 78035
21/12/2020 126.00p 132.00p 125.50p 129.50p 63027
18/12/2020 132.50p 132.50p 128.04p 128.50p 59152
17/12/2020 131.50p 131.50p 128.00p 130.75p 228272
16/12/2020 130.50p 132.00p 127.00p 129.75p 173374
15/12/2020 130.50p 131.00p 127.00p 129.50p 350789
14/12/2020 130.50p 131.04p 127.00p 128.50p 105207
11/12/2020 132.00p 132.00p 129.00p 131.00p 415813
10/12/2020 130.00p 132.50p 128.00p 131.00p 150945
09/12/2020 128.50p 132.50p 128.50p 128.50p 104735
08/12/2020 132.00p 132.00p 128.50p 129.50p 438000
07/12/2020 129.50p 131.19p 127.79p 130.00p 292395
04/12/2020 129.50p 131.00p 126.50p 127.25p 99596
03/12/2020 128.50p 129.18p 127.00p 128.00p 319607
02/12/2020 126.50p 129.50p 126.50p 128.50p 72816
01/12/2020 128.50p 130.00p 126.69p 130.00p 91473
30/11/2020 130.00p 130.00p 126.00p 127.50p 66179
27/11/2020 132.00p 132.00p 124.50p 132.00p 34978
26/11/2020 126.00p 129.67p 124.25p 127.00p 124051
25/11/2020 126.00p 130.00p 121.50p 130.00p 189112
24/11/2020 126.50p 127.00p 123.48p 127.00p 103242
23/11/2020 124.50p 128.00p 122.00p 125.00p 193318
20/11/2020 122.00p 126.71p 122.00p 123.75p 105992
19/11/2020 123.00p 127.00p 121.50p 124.00p 33962
18/11/2020 125.00p 127.00p 122.00p 125.00p 127038
17/11/2020 122.00p 125.91p 121.50p 122.00p 210066
16/11/2020 124.00p 127.00p 121.50p 123.75p 196631
13/11/2020 126.00p 124.74p 120.50p 122.75p 70448
12/11/2020 126.00p 126.00p 121.50p 121.50p 134054
10/11/2020 121.00p 125.50p 118.50p 122.50p 122243
09/11/2020 117.00p 121.00p 112.00p 120.25p 120650
06/11/2020 115.00p 116.00p 112.05p 114.25p 68161
05/11/2020 114.50p 117.00p 111.30p 117.00p 91404
04/11/2020 110.00p 114.98p 112.69p 114.75p 23161
03/11/2020 110.00p 113.50p 109.92p 111.75p 302566
02/11/2020 109.50p 111.50p 107.44p 109.50p 506424
30/10/2020 109.00p 110.50p 108.50p 110.25p 77331
29/10/2020 112.00p 113.44p 108.50p 110.75p 93358
28/10/2020 113.00p 116.50p 108.50p 109.25p 143875
27/10/2020 113.50p 115.03p 113.00p 113.00p 38361
26/10/2020 114.00p 116.00p 114.00p 114.00p 192238
23/10/2020 114.50p 117.50p 114.00p 116.00p 81707
22/10/2020 114.50p 116.50p 114.00p 116.50p 84201
21/10/2020 114.50p 119.50p 114.00p 115.00p 90113
20/10/2020 117.00p 118.50p 114.50p 117.50p 169513
19/10/2020 120.00p 119.50p 115.50p 118.00p 63970
16/10/2020 120.00p 119.50p 114.50p 118.00p 66985
15/10/2020 120.00p 120.00p 114.50p 117.25p 34283
14/10/2020 120.00p 121.00p 115.97p 117.75p 255620
13/10/2020 120.00p 121.00p 115.50p 118.00p 44845
12/10/2020 120.00p 120.00p 115.95p 118.25p 124779
09/10/2020 119.00p 120.00p 115.50p 118.25p 296964
08/10/2020 117.50p 118.50p 114.50p 118.50p 66954
07/10/2020 115.00p 117.50p 113.50p 115.50p 112332
06/10/2020 115.00p 117.50p 113.00p 115.25p 64068
05/10/2020 117.50p 117.60p 115.71p 116.75p 59070
02/10/2020 113.00p 118.50p 113.00p 115.00p 2204599
01/10/2020 114.50p 118.00p 115.38p 117.25p 48326
30/09/2020 114.50p 119.00p 113.00p 116.00p 212425
29/09/2020 114.50p 118.50p 113.73p 116.25p 86360
28/09/2020 115.50p 120.00p 114.50p 117.75p 49289
25/09/2020 114.50p 117.62p 114.00p 114.00p 66967
24/09/2020 116.50p 120.50p 114.43p 116.75p 58909
23/09/2020 116.00p 119.74p 116.00p 117.75p 103831
22/09/2020 116.50p 120.11p 116.50p 116.50p 51384
21/09/2020 117.00p 121.50p 116.50p 121.00p 379368
18/09/2020 121.00p 122.00p 117.00p 122.00p 51840
17/09/2020 122.00p 122.00p 117.50p 120.00p 239325
16/09/2020 118.00p 121.50p 118.00p 119.75p 28726
15/09/2020 122.00p 122.00p 118.92p 120.75p 24873
14/09/2020 122.00p 122.00p 118.02p 119.75p 166283
11/09/2020 118.00p 121.00p 117.44p 120.50p 186572
10/09/2020 117.00p 122.00p 117.00p 119.25p 40071
09/09/2020 120.00p 121.50p 117.00p 120.50p 108204
08/09/2020 120.00p 120.00p 117.50p 118.50p 34980
07/09/2020 120.00p 120.00p 116.85p 118.25p 64357
04/09/2020 120.00p 120.00p 117.00p 117.00p 383407
03/09/2020 117.00p 120.00p 117.00p 118.25p 60214
02/09/2020 115.50p 119.50p 115.50p 117.50p 59893
01/09/2020 119.50p 119.50p 116.00p 116.00p 141236
31/08/2020 115.50p 119.50p 115.50p 118.00p 75708
28/08/2020 115.50p 119.50p 115.50p 118.00p 98072
27/08/2020 120.00p 120.25p 115.44p 116.00p 95409
26/08/2020 115.00p 120.00p 115.00p 117.50p 21005
25/08/2020 120.00p 120.00p 115.00p 117.75p 42742
24/08/2020 114.50p 120.00p 114.50p 119.50p 148082
21/08/2020 119.00p 119.00p 114.55p 117.75p 443423
20/08/2020 118.50p 118.50p 113.50p 116.00p 51083
19/08/2020 119.00p 119.00p 113.94p 117.25p 101996
18/08/2020 119.50p 119.50p 113.33p 114.75p 174913
17/08/2020 119.00p 119.00p 113.17p 114.00p 63018
14/08/2020 119.50p 119.50p 113.00p 114.00p 59706
13/08/2020 119.50p 119.50p 115.50p 117.25p 17005
12/08/2020 119.50p 119.50p 114.00p 117.50p 171985
11/08/2020 119.50p 119.50p 113.50p 116.75p 115799
10/08/2020 119.50p 119.50p 113.00p 115.00p 218013
07/08/2020 119.50p 119.50p 113.00p 116.75p 71567
06/08/2020 119.50p 119.50p 114.51p 116.50p 64300
05/08/2020 119.50p 119.50p 113.00p 116.25p 28992
04/08/2020 113.00p 119.00p 113.00p 116.25p 37548
03/08/2020 119.50p 119.50p 113.00p 116.25p 129127
31/07/2020 119.50p 119.50p 113.50p 117.00p 95453
30/07/2020 121.00p 121.00p 113.14p 116.00p 109343
29/07/2020 114.50p 121.00p 114.50p 117.00p 97098
28/07/2020 115.00p 121.00p 115.00p 117.50p 40890
27/07/2020 121.00p 121.00p 115.00p 117.00p 677228
24/07/2020 118.00p 119.55p 114.67p 118.00p 63271
23/07/2020 118.50p 122.00p 117.00p 117.00p 55131
22/07/2020 121.50p 122.00p 117.98p 120.25p 102658
21/07/2020 124.50p 124.50p 118.00p 118.50p 190680
20/07/2020 118.50p 124.00p 118.31p 119.50p 78193
17/07/2020 118.50p 122.57p 118.50p 121.50p 41656
16/07/2020 121.50p 122.62p 120.00p 120.00p 19464
15/07/2020 120.00p 124.00p 118.18p 120.00p 46919
14/07/2020 124.50p 124.50p 117.15p 118.00p 77295
13/07/2020 118.50p 122.88p 118.50p 121.75p 111967
10/07/2020 123.00p 123.00p 117.00p 117.00p 84606
09/07/2020 123.00p 124.50p 118.50p 118.50p 120816
08/07/2020 118.00p 124.50p 118.00p 120.50p 52582

*Close Price adjusted for both dividends and splits