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
09/10/2015 132.00p 132.00p 128.04p 130.50p 34133
08/10/2015 128.44p 130.71p 128.44p 129.50p 43574
07/10/2015 130.85p 131.31p 127.13p 129.25p 77746
06/10/2015 130.25p 130.50p 125.55p 128.75p 54674
05/10/2015 127.00p 130.11p 127.00p 127.00p 58897
02/10/2015 128.50p 128.61p 126.55p 126.63p 21419
01/10/2015 125.50p 128.17p 125.50p 125.50p 24704
30/09/2015 124.56p 125.89p 123.25p 125.25p 16255
29/09/2015 122.02p 124.25p 121.04p 123.25p 33244
28/09/2015 124.00p 125.96p 122.64p 123.00p 65840
25/09/2015 126.62p 126.83p 122.00p 125.75p 120951
24/09/2015 122.00p 125.75p 122.00p 122.00p 83457
23/09/2015 123.00p 125.75p 122.00p 122.50p 38312
22/09/2015 124.00p 127.16p 123.00p 123.00p 85787
21/09/2015 124.00p 127.37p 123.50p 126.00p 104456
18/09/2015 125.00p 128.00p 125.00p 125.00p 59745
17/09/2015 128.00p 128.03p 124.99p 128.00p 30659
16/09/2015 127.20p 129.71p 126.19p 127.87p 42433
15/09/2015 128.00p 129.50p 126.20p 128.00p 43364
14/09/2015 129.00p 129.89p 126.20p 128.25p 60097
11/09/2015 129.40p 129.40p 126.02p 126.37p 58278
10/09/2015 127.25p 132.00p 126.25p 126.25p 109091
09/09/2015 131.00p 132.84p 129.64p 130.50p 136321
08/09/2015 129.43p 129.53p 125.00p 128.50p 57017
07/09/2015 125.00p 129.38p 125.00p 125.00p 45970
04/09/2015 125.00p 129.50p 125.00p 125.00p 104333
03/09/2015 128.00p 129.75p 127.35p 129.50p 116530
02/09/2015 126.50p 127.50p 123.00p 126.50p 118420
01/09/2015 125.00p 126.00p 123.60p 124.50p 160418
28/08/2015 126.63p 127.46p 123.54p 126.37p 80478
27/08/2015 127.21p 127.46p 123.37p 125.75p 82240
26/08/2015 124.00p 125.30p 121.70p 123.37p 103684
25/08/2015 124.50p 126.28p 122.46p 124.00p 193478
24/08/2015 122.00p 124.40p 120.00p 120.00p 254760
21/08/2015 129.00p 129.00p 126.00p 127.25p 67111
20/08/2015 130.78p 130.78p 128.00p 129.75p 65055
19/08/2015 132.50p 132.50p 128.85p 129.88p 141141
18/08/2015 133.00p 134.30p 132.12p 132.12p 22079
17/08/2015 132.10p 133.90p 132.10p 132.75p 49968
14/08/2015 133.00p 134.75p 132.59p 133.50p 121827
13/08/2015 131.50p 134.50p 131.50p 133.00p 84702
12/08/2015 131.75p 132.75p 131.00p 132.75p 160426
11/08/2015 132.51p 134.75p 132.43p 133.25p 57767
10/08/2015 134.75p 134.75p 131.53p 134.75p 145355
07/08/2015 132.18p 133.66p 132.18p 133.00p 16088
06/08/2015 133.50p 134.50p 132.52p 133.50p 82671
05/08/2015 134.50p 134.50p 132.00p 134.50p 67256
04/08/2015 134.75p 134.75p 131.70p 134.25p 42871
03/08/2015 135.26p 135.26p 132.54p 133.25p 91240
31/07/2015 134.30p 134.72p 132.61p 133.62p 77540
30/07/2015 135.04p 135.42p 133.88p 133.88p 29637
29/07/2015 135.06p 135.06p 132.51p 134.12p 48474
28/07/2015 134.19p 134.62p 132.00p 133.00p 48603
27/07/2015 133.00p 134.48p 132.02p 133.25p 101937
24/07/2015 134.00p 134.63p 133.56p 134.00p 17739
23/07/2015 134.50p 136.45p 132.94p 134.50p 55854
22/07/2015 133.25p 136.59p 132.80p 134.00p 58431
21/07/2015 136.21p 136.69p 134.25p 135.13p 104107
20/07/2015 136.00p 136.69p 134.08p 134.25p 121054
17/07/2015 134.50p 136.98p 133.25p 133.25p 117628
16/07/2015 135.75p 136.87p 134.25p 134.25p 111328
15/07/2015 132.00p 134.65p 132.00p 132.00p 128985
14/07/2015 133.00p 135.54p 133.00p 135.50p 55125
13/07/2015 136.00p 136.00p 133.00p 133.00p 176389
10/07/2015 130.25p 134.00p 130.25p 133.75p 424433
09/07/2015 129.50p 129.73p 127.00p 129.50p 57333
08/07/2015 127.00p 127.84p 126.00p 127.00p 125396
07/07/2015 126.50p 128.39p 126.00p 126.00p 60448
06/07/2015 127.75p 128.62p 126.37p 126.75p 167021
03/07/2015 130.00p 131.73p 129.16p 130.38p 97076
02/07/2015 131.75p 131.75p 129.25p 130.00p 110131
01/07/2015 130.50p 132.56p 128.15p 131.25p 231799
30/06/2015 129.75p 129.75p 126.80p 129.50p 81798
29/06/2015 130.00p 131.50p 127.40p 130.00p 307606
26/06/2015 132.25p 134.25p 132.25p 132.25p 46615
25/06/2015 134.50p 136.00p 133.72p 136.00p 25653
24/06/2015 137.75p 137.75p 134.00p 134.25p 72848
23/06/2015 136.00p 137.75p 134.50p 135.25p 75728
22/06/2015 134.00p 135.84p 133.75p 135.50p 142020
19/06/2015 130.75p 133.30p 130.00p 130.00p 134436
18/06/2015 132.00p 133.75p 130.50p 130.50p 105728
17/06/2015 133.00p 133.56p 130.97p 131.00p 98450
16/06/2015 133.25p 135.25p 130.75p 133.00p 196971
15/06/2015 135.25p 137.63p 134.50p 135.00p 117556
12/06/2015 138.50p 138.78p 136.25p 138.00p 39882
11/06/2015 139.00p 139.50p 137.44p 139.00p 73184
10/06/2015 139.25p 139.25p 137.91p 139.25p 59553
09/06/2015 137.50p 139.75p 137.00p 139.00p 55725
08/06/2015 139.25p 139.50p 138.00p 139.50p 62015
05/06/2015 140.25p 140.25p 138.25p 138.25p 100731
04/06/2015 140.25p 140.25p 139.10p 140.25p 104760
03/06/2015 137.50p 139.50p 137.25p 138.00p 102656
02/06/2015 139.12p 139.33p 136.83p 137.50p 147078
01/06/2015 139.12p 139.12p 137.75p 138.00p 85882
29/05/2015 139.39p 139.39p 136.17p 138.13p 78161
28/05/2015 139.31p 139.58p 138.60p 139.00p 79698
27/05/2015 139.00p 140.12p 137.00p 139.75p 100887
26/05/2015 140.94p 140.94p 138.55p 139.87p 99522
22/05/2015 139.00p 140.00p 138.50p 139.50p 93852
21/05/2015 140.50p 140.75p 138.52p 140.50p 64426
20/05/2015 139.00p 141.00p 137.75p 141.00p 112016
19/05/2015 138.00p 140.36p 137.00p 137.00p 110903
18/05/2015 137.75p 140.00p 136.46p 137.50p 133841
15/05/2015 135.50p 137.29p 134.42p 135.50p 72586
14/05/2015 136.46p 137.20p 134.50p 137.13p 39746
13/05/2015 134.40p 136.80p 134.40p 136.50p 171341
12/05/2015 137.00p 139.86p 134.00p 134.50p 189730
11/05/2015 139.25p 140.36p 138.05p 138.25p 137945
08/05/2015 138.50p 140.53p 138.50p 138.50p 39979
07/05/2015 138.25p 140.59p 137.75p 137.75p 130421
06/05/2015 140.75p 141.45p 138.75p 140.75p 90282
05/05/2015 139.75p 142.00p 139.25p 141.00p 116506
01/05/2015 137.00p 139.77p 136.93p 137.00p 118904
30/04/2015 137.50p 139.53p 137.00p 137.00p 97697
29/04/2015 138.75p 141.69p 138.00p 138.00p 160768
28/04/2015 142.50p 142.50p 138.50p 138.50p 144770
27/04/2015 142.00p 142.25p 139.52p 142.25p 162771
24/04/2015 141.00p 141.55p 140.00p 140.50p 193415
23/04/2015 143.25p 143.69p 139.50p 141.50p 152788
22/04/2015 145.00p 145.00p 141.11p 142.00p 190102
21/04/2015 143.68p 144.01p 142.00p 143.00p 153441
20/04/2015 141.25p 143.53p 141.24p 142.50p 217599
17/04/2015 145.00p 145.92p 141.75p 143.50p 276046
16/04/2015 147.00p 147.00p 144.86p 145.00p 186815
15/04/2015 146.75p 147.39p 145.25p 147.00p 331517
14/04/2015 146.00p 147.50p 144.25p 144.50p 434064
13/04/2015 144.75p 146.97p 143.73p 145.75p 746173
10/04/2015 142.50p 145.00p 141.81p 142.25p 411123
09/04/2015 142.04p 142.23p 140.05p 141.00p 68414
08/04/2015 142.14p 142.20p 139.74p 141.00p 144696
07/04/2015 139.75p 142.31p 138.25p 141.00p 205820
02/04/2015 139.50p 139.50p 137.35p 137.75p 127784
01/04/2015 138.00p 139.50p 136.50p 136.50p 140958
31/03/2015 136.75p 139.97p 136.50p 136.50p 86330
30/03/2015 139.50p 139.50p 137.00p 138.13p 190741
27/03/2015 138.50p 139.73p 136.50p 136.50p 114324
26/03/2015 138.25p 138.50p 136.34p 138.00p 155829
25/03/2015 138.00p 138.98p 137.75p 138.50p 262324
24/03/2015 138.00p 138.50p 135.50p 137.75p 571561
23/03/2015 137.25p 138.25p 136.50p 138.25p 171939
20/03/2015 134.75p 136.75p 133.37p 135.25p 190498
19/03/2015 133.00p 134.50p 133.00p 134.00p 85583
18/03/2015 133.50p 134.16p 130.50p 130.50p 125993
17/03/2015 130.50p 133.56p 130.15p 132.50p 137611
16/03/2015 132.50p 132.50p 129.50p 130.75p 175848
13/03/2015 131.75p 131.75p 129.32p 130.00p 80928
12/03/2015 128.00p 132.00p 128.00p 129.00p 308675
11/03/2015 129.00p 131.31p 128.25p 130.00p 89330
10/03/2015 131.00p 132.25p 129.20p 131.75p 202279
09/03/2015 132.37p 132.40p 129.50p 131.38p 126928
06/03/2015 131.25p 132.57p 129.78p 131.25p 65551
05/03/2015 132.75p 132.75p 130.38p 132.75p 83671
04/03/2015 131.25p 133.00p 131.25p 132.25p 117522
03/03/2015 131.00p 132.88p 131.00p 131.00p 142167
02/03/2015 131.50p 132.70p 130.61p 131.00p 122401
27/02/2015 132.15p 132.30p 130.61p 131.88p 90170
26/02/2015 131.61p 133.17p 130.35p 131.88p 307721
25/02/2015 131.00p 131.85p 131.00p 131.00p 79158
24/02/2015 131.95p 132.25p 130.02p 131.25p 136708
23/02/2015 130.00p 131.95p 130.00p 130.00p 88723
20/02/2015 131.25p 131.74p 129.40p 131.12p 31644
19/02/2015 129.25p 131.92p 128.75p 128.75p 107745
18/02/2015 129.00p 131.92p 129.00p 129.00p 47350
17/02/2015 130.84p 131.31p 129.35p 130.62p 45796
16/02/2015 131.75p 131.84p 129.24p 130.25p 102408
13/02/2015 131.00p 131.50p 128.28p 131.50p 85136
12/02/2015 131.00p 131.00p 128.88p 131.00p 50032
11/02/2015 130.19p 130.19p 128.00p 129.00p 70958
10/02/2015 128.00p 130.21p 127.99p 128.00p 113645
09/02/2015 128.25p 130.21p 128.00p 128.00p 93026
06/02/2015 130.75p 130.78p 129.50p 129.50p 42650
05/02/2015 130.58p 131.00p 130.00p 130.00p 55783
04/02/2015 131.50p 132.55p 130.34p 131.00p 203938
03/02/2015 132.00p 132.50p 129.35p 132.50p 130932
02/02/2015 131.50p 131.50p 128.83p 130.00p 67864
30/01/2015 130.50p 131.10p 129.00p 129.00p 50924
29/01/2015 130.25p 130.33p 129.52p 130.00p 108090
28/01/2015 129.53p 130.21p 127.22p 130.00p 51087
27/01/2015 130.00p 130.66p 128.13p 130.00p 81661
26/01/2015 130.50p 130.90p 128.61p 130.50p 81900
23/01/2015 129.00p 131.00p 127.65p 131.00p 169806
22/01/2015 127.75p 129.50p 125.13p 129.50p 210034
21/01/2015 128.00p 128.00p 124.82p 127.00p 45288
20/01/2015 126.50p 127.73p 125.57p 126.50p 77396
19/01/2015 123.75p 125.85p 120.86p 125.25p 165054
16/01/2015 120.25p 123.22p 120.25p 120.25p 60465
15/01/2015 121.50p 122.82p 120.50p 121.62p 41530
14/01/2015 120.55p 122.72p 120.55p 121.25p 58342
13/01/2015 124.00p 124.00p 121.00p 121.00p 62359
12/01/2015 123.50p 123.89p 120.81p 122.25p 98803
09/01/2015 122.86p 123.95p 122.00p 122.00p 79475
08/01/2015 124.75p 124.90p 121.75p 122.00p 106126
07/01/2015 123.55p 123.55p 120.75p 122.50p 61373
06/01/2015 123.50p 123.75p 120.75p 120.75p 83936
05/01/2015 123.00p 123.91p 120.75p 121.25p 86384
02/01/2015 123.00p 124.00p 122.22p 122.87p 35304
31/12/2014 123.00p 123.37p 123.00p 123.37p 10823
30/12/2014 122.25p 123.00p 122.25p 123.00p 21959
29/12/2014 122.00p 124.14p 122.00p 123.00p 95120
24/12/2014 123.50p 123.50p 121.70p 121.88p 42638

*Close Price adjusted for both dividends and splits