JPMorgan Indian Investment Trust (JII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Indian Investment Trust

Date Open High Low Close* Volume
10/02/2011 395.80p 396.27p 390.60p 394.10p 225896
09/02/2011 395.50p 399.40p 394.10p 394.50p 370496
08/02/2011 408.70p 408.70p 393.00p 398.60p 463852
07/02/2011 410.50p 411.90p 406.20p 406.60p 279972
04/02/2011 416.60p 417.60p 406.30p 408.00p 279475
03/02/2011 413.50p 420.00p 409.75p 416.60p 285874
02/02/2011 413.10p 419.03p 409.00p 409.00p 396146
01/02/2011 413.40p 417.19p 408.05p 412.20p 365022
31/01/2011 418.00p 418.47p 410.00p 415.50p 393157
28/01/2011 427.50p 427.50p 417.00p 420.60p 270548
27/01/2011 437.70p 437.70p 427.00p 427.00p 262857
26/01/2011 433.20p 438.80p 433.00p 437.40p 215573
25/01/2011 433.90p 433.90p 429.96p 430.70p 121997
24/01/2011 435.00p 435.30p 432.00p 432.50p 173728
21/01/2011 433.60p 437.00p 431.00p 431.00p 147574
20/01/2011 438.00p 438.80p 431.00p 432.00p 295960
19/01/2011 442.80p 445.90p 438.00p 439.60p 209548
18/01/2011 441.30p 446.00p 437.61p 446.00p 243166
17/01/2011 440.00p 444.78p 437.50p 437.50p 275467
14/01/2011 456.70p 459.14p 437.50p 442.10p 396825
13/01/2011 465.50p 465.50p 455.00p 455.00p 207120
12/01/2011 465.00p 468.90p 462.46p 468.90p 82640
11/01/2011 464.00p 464.90p 456.08p 464.90p 160443
10/01/2011 471.00p 471.00p 458.00p 458.40p 147234
07/01/2011 485.00p 485.00p 473.30p 473.40p 92915
06/01/2011 487.50p 488.50p 482.90p 482.90p 134402
05/01/2011 483.00p 490.00p 482.00p 485.70p 103478
04/01/2011 484.00p 492.76p 484.00p 486.00p 148656
31/12/2010 484.80p 489.90p 483.00p 483.00p 15397
30/12/2010 488.00p 489.00p 482.30p 488.00p 98060
29/12/2010 475.10p 487.80p 475.10p 487.80p 118010
24/12/2010 480.50p 481.00p 474.90p 474.90p 55042
23/12/2010 486.00p 486.00p 478.60p 478.60p 79323
22/12/2010 483.00p 485.80p 481.10p 485.50p 69595
21/12/2010 482.60p 486.00p 481.30p 482.00p 81265
20/12/2010 484.00p 484.00p 476.70p 481.50p 80483
17/12/2010 483.00p 486.00p 479.00p 482.90p 228893
16/12/2010 477.00p 483.61p 477.00p 479.40p 120267
15/12/2010 476.00p 478.00p 471.00p 475.50p 179274
14/12/2010 477.40p 482.00p 473.00p 482.00p 90199
13/12/2010 472.60p 479.50p 468.40p 479.50p 83121
10/12/2010 465.20p 474.60p 465.20p 469.90p 106990
09/12/2010 475.60p 476.28p 464.00p 464.00p 134105
08/12/2010 488.40p 488.40p 473.10p 474.00p 123411
07/12/2010 487.50p 489.00p 485.20p 488.00p 197897
06/12/2010 490.00p 490.00p 485.11p 486.30p 169578
03/12/2010 491.90p 492.00p 483.30p 485.00p 133018
02/12/2010 480.00p 492.00p 478.25p 492.00p 141550
01/12/2010 466.00p 481.10p 465.00p 480.00p 141145
30/11/2010 464.00p 469.56p 460.50p 464.00p 70681
29/11/2010 463.00p 466.30p 461.10p 461.10p 122481
26/11/2010 466.00p 466.00p 460.00p 460.80p 41926
25/11/2010 460.50p 468.30p 460.00p 468.30p 149023
24/11/2010 453.00p 463.00p 453.00p 463.00p 173283
23/11/2010 463.60p 463.60p 453.00p 453.00p 199830
22/11/2010 469.80p 472.10p 467.00p 470.00p 152524
19/11/2010 475.50p 477.69p 461.90p 463.00p 167335
18/11/2010 464.00p 478.00p 460.01p 476.80p 259101
17/11/2010 457.00p 463.00p 455.60p 463.00p 280642
16/11/2010 478.30p 479.40p 458.10p 458.10p 198017
15/11/2010 479.90p 484.79p 478.61p 483.20p 103302
12/11/2010 490.00p 490.00p 478.44p 485.00p 81092
11/11/2010 496.10p 500.00p 491.69p 494.50p 134483
10/11/2010 502.00p 503.00p 495.60p 496.40p 126988
09/11/2010 505.00p 505.00p 498.71p 502.00p 142043
08/11/2010 496.40p 505.00p 496.40p 502.00p 104956
05/11/2010 492.50p 502.62p 488.05p 500.00p 186444
04/11/2010 488.00p 495.00p 485.90p 493.00p 168422
03/11/2010 486.50p 488.00p 484.50p 484.50p 158988
02/11/2010 486.90p 486.90p 482.20p 485.00p 95501
01/11/2010 484.00p 487.00p 482.00p 485.00p 241411
29/10/2010 480.00p 496.40p 476.60p 484.00p 172125
28/10/2010 484.00p 487.70p 482.00p 486.40p 87581
27/10/2010 490.00p 490.00p 482.30p 482.50p 94766
26/10/2010 490.70p 490.70p 480.30p 486.00p 90918
25/10/2010 483.50p 493.70p 482.25p 493.70p 94754
22/10/2010 483.60p 485.50p 476.82p 485.00p 96501
21/10/2010 478.40p 484.50p 477.99p 484.50p 102693
20/10/2010 475.00p 478.98p 474.39p 478.30p 108418
19/10/2010 483.20p 485.00p 474.72p 475.90p 134306
18/10/2010 478.50p 485.92p 478.00p 484.50p 146523
15/10/2010 496.00p 496.90p 480.00p 482.90p 134498
14/10/2010 501.00p 503.00p 494.50p 494.50p 221303
13/10/2010 486.00p 502.00p 484.20p 502.00p 252506
12/10/2010 484.30p 491.65p 483.50p 485.50p 145898
11/10/2010 485.00p 490.90p 480.98p 490.90p 168648
08/10/2010 488.00p 488.90p 482.00p 482.80p 118131
07/10/2010 490.10p 491.79p 483.80p 484.00p 218776
06/10/2010 483.90p 492.00p 480.05p 492.00p 315135
05/10/2010 477.00p 483.90p 474.06p 483.90p 174927
04/10/2010 479.70p 481.00p 475.41p 481.00p 132544
01/10/2010 469.60p 478.20p 465.73p 478.20p 176129
30/09/2010 463.00p 469.00p 461.00p 465.50p 185345
29/09/2010 463.80p 467.76p 461.30p 461.30p 139130
28/09/2010 468.00p 468.00p 461.00p 462.70p 176762
27/09/2010 455.40p 471.00p 455.40p 465.20p 155256
24/09/2010 455.10p 458.70p 452.50p 458.70p 122374
23/09/2010 467.70p 470.17p 453.00p 453.00p 209045
22/09/2010 479.00p 479.00p 460.90p 462.30p 341622
21/09/2010 479.90p 484.00p 476.70p 483.90p 184889
20/09/2010 472.50p 480.00p 468.83p 480.00p 118044
17/09/2010 465.40p 473.00p 463.39p 470.00p 342078
16/09/2010 464.20p 466.51p 459.69p 463.50p 131283
15/09/2010 457.00p 466.90p 457.00p 462.70p 171015
14/09/2010 455.10p 459.10p 453.31p 457.00p 97338
13/09/2010 447.00p 455.10p 443.00p 455.10p 192932
10/09/2010 442.10p 446.70p 442.10p 445.00p 108040
09/09/2010 441.00p 443.00p 438.20p 443.00p 68695
08/09/2010 439.20p 440.59p 435.64p 439.50p 72464
07/09/2010 439.10p 440.00p 433.30p 439.50p 106530
06/09/2010 433.00p 440.00p 433.00p 439.00p 152839
03/09/2010 429.50p 436.40p 426.30p 432.00p 192427
02/09/2010 429.10p 432.73p 425.30p 428.10p 167296
01/09/2010 414.50p 430.00p 411.90p 429.30p 247958
31/08/2010 411.20p 418.50p 411.10p 416.00p 51260
27/08/2010 419.00p 420.00p 414.60p 420.00p 71468
26/08/2010 416.80p 419.50p 412.98p 419.50p 55205
25/08/2010 419.20p 419.56p 412.00p 412.00p 89652
24/08/2010 417.00p 421.00p 416.90p 419.00p 87207
23/08/2010 419.00p 422.00p 416.48p 421.00p 56064
20/08/2010 414.10p 420.41p 414.10p 416.80p 44663
19/08/2010 416.00p 420.00p 413.50p 413.50p 70117
18/08/2010 411.00p 415.50p 410.54p 412.00p 117579
17/08/2010 408.30p 414.00p 406.88p 414.00p 107437
16/08/2010 408.90p 413.86p 406.71p 408.30p 69914
13/08/2010 402.50p 409.40p 402.50p 408.00p 106337
12/08/2010 401.50p 404.92p 401.00p 404.00p 61840
11/08/2010 405.00p 408.79p 402.00p 402.00p 162851
10/08/2010 407.50p 410.00p 403.97p 410.00p 145026
09/08/2010 407.90p 410.00p 404.00p 410.00p 66000
06/08/2010 407.00p 409.00p 397.70p 401.70p 114131
05/08/2010 397.20p 407.00p 397.20p 407.00p 99681
04/08/2010 401.10p 404.90p 398.95p 404.00p 130987
03/08/2010 406.90p 407.52p 396.60p 396.60p 93674
02/08/2010 406.00p 409.90p 402.79p 406.10p 122383
30/07/2010 406.90p 410.35p 400.00p 400.20p 120614
29/07/2010 403.80p 412.57p 403.50p 407.00p 102130
28/07/2010 410.00p 412.47p 402.00p 402.00p 101343
27/07/2010 414.00p 414.00p 406.40p 413.90p 140148
26/07/2010 414.00p 414.00p 408.30p 412.00p 108731
23/07/2010 411.50p 414.00p 402.20p 414.00p 176561
22/07/2010 407.30p 414.00p 397.20p 414.00p 114535
21/07/2010 405.80p 407.90p 401.00p 407.00p 119754
20/07/2010 405.40p 406.90p 398.01p 405.90p 100249
19/07/2010 398.00p 405.40p 397.70p 401.50p 70461
16/07/2010 402.50p 407.59p 395.90p 395.90p 189017
15/07/2010 407.90p 408.80p 397.10p 397.10p 97462
14/07/2010 413.00p 414.80p 404.90p 405.70p 100644
13/07/2010 410.00p 415.00p 408.81p 415.00p 151807
12/07/2010 412.60p 414.00p 405.21p 414.00p 65881
09/07/2010 404.00p 412.80p 401.61p 407.50p 116358
08/07/2010 402.00p 406.20p 400.71p 403.80p 90027
07/07/2010 400.00p 402.00p 396.00p 402.00p 90333
06/07/2010 401.70p 405.70p 398.75p 405.70p 149416
05/07/2010 395.60p 402.70p 395.00p 401.30p 121182
02/07/2010 396.40p 401.70p 394.10p 400.60p 60804
01/07/2010 393.70p 400.20p 393.70p 395.50p 186631
30/06/2010 396.50p 404.00p 396.50p 402.00p 165152
29/06/2010 405.00p 405.80p 393.85p 396.00p 126939
28/06/2010 404.10p 412.39p 403.80p 409.40p 87679
25/06/2010 406.80p 409.69p 402.90p 402.90p 69399
24/06/2010 415.60p 418.40p 406.00p 406.00p 74347
23/06/2010 414.00p 418.50p 409.40p 410.70p 116214
22/06/2010 418.00p 419.60p 412.20p 416.30p 160648
21/06/2010 411.10p 420.50p 411.10p 420.50p 224228
18/06/2010 406.00p 410.00p 403.21p 410.00p 236541
17/06/2010 409.00p 409.99p 403.78p 406.60p 169630
16/06/2010 408.70p 410.65p 405.40p 405.70p 203125
15/06/2010 405.00p 407.50p 400.60p 407.10p 146941
14/06/2010 403.90p 407.40p 398.85p 407.40p 237090
11/06/2010 401.00p 403.60p 397.91p 402.40p 180089
10/06/2010 396.40p 401.60p 395.60p 400.50p 116802
09/06/2010 400.00p 402.00p 392.50p 402.00p 134595
08/06/2010 397.00p 398.30p 392.40p 396.50p 170032
07/06/2010 396.50p 397.75p 392.43p 393.00p 83748
04/06/2010 403.00p 409.00p 395.00p 395.00p 199407
03/06/2010 407.00p 408.43p 400.75p 406.90p 740037
02/06/2010 399.00p 404.90p 393.00p 404.90p 117606
01/06/2010 400.00p 406.99p 394.10p 399.90p 107317
28/05/2010 396.20p 406.00p 395.21p 401.00p 245252
27/05/2010 387.10p 399.00p 387.10p 399.00p 173575
26/05/2010 378.00p 392.00p 378.00p 388.00p 152035
25/05/2010 386.00p 386.00p 373.10p 379.50p 231213
24/05/2010 383.20p 393.00p 382.33p 391.60p 217814
21/05/2010 381.80p 383.90p 374.50p 381.90p 312169
20/05/2010 396.80p 399.90p 376.00p 377.20p 378041
19/05/2010 410.50p 414.42p 394.00p 394.00p 219069
18/05/2010 418.10p 419.75p 414.45p 415.50p 159112
17/05/2010 412.50p 420.77p 408.00p 418.00p 166500
14/05/2010 425.10p 426.75p 414.28p 415.40p 96383
13/05/2010 412.70p 429.80p 412.70p 429.80p 193594
12/05/2010 413.70p 418.90p 407.31p 418.90p 84637
11/05/2010 417.00p 423.00p 407.10p 420.00p 136299
10/05/2010 403.40p 424.00p 398.85p 424.00p 195063
07/05/2010 393.10p 398.41p 389.00p 394.00p 236526
06/05/2010 395.00p 405.47p 394.50p 399.00p 336478
05/05/2010 405.90p 416.74p 397.20p 399.50p 310660
04/05/2010 418.00p 418.68p 405.90p 405.90p 116770
30/04/2010 419.00p 419.90p 415.50p 416.00p 119028
29/04/2010 416.00p 419.00p 411.50p 416.00p 91789

*Close Price adjusted for both dividends and splits