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
28/04/2010 417.90p 418.91p 411.50p 413.10p 165281
27/04/2010 422.30p 427.80p 416.00p 416.10p 126476
26/04/2010 424.00p 426.50p 422.01p 426.50p 121094
23/04/2010 421.20p 424.00p 418.20p 423.00p 108642
22/04/2010 419.30p 424.77p 416.50p 416.70p 131613
21/04/2010 418.00p 423.80p 416.90p 421.10p 102863
20/04/2010 412.80p 416.40p 410.50p 416.40p 135523
19/04/2010 419.00p 419.00p 410.60p 414.50p 301234
16/04/2010 428.70p 430.00p 419.55p 421.70p 250026
15/04/2010 428.90p 430.90p 424.98p 429.60p 215939
14/04/2010 427.80p 429.89p 422.00p 427.50p 136618
13/04/2010 426.00p 431.23p 421.42p 424.00p 196730
12/04/2010 430.10p 431.52p 427.92p 429.50p 146493
09/04/2010 426.00p 430.00p 422.50p 429.20p 171589
08/04/2010 423.50p 426.00p 419.10p 425.00p 155666
07/04/2010 421.10p 425.50p 420.11p 423.50p 100462
06/04/2010 416.00p 423.90p 415.16p 422.40p 109309
01/04/2010 412.60p 416.49p 409.73p 416.00p 163953
31/03/2010 415.00p 416.60p 407.40p 413.40p 163482
30/03/2010 415.00p 416.90p 411.50p 415.30p 202923
29/03/2010 414.50p 415.90p 409.50p 415.90p 188576
26/03/2010 412.00p 415.00p 409.48p 414.50p 163104
25/03/2010 404.30p 412.50p 400.90p 412.50p 177847
24/03/2010 407.40p 407.90p 402.80p 407.90p 141539
23/03/2010 402.70p 407.59p 402.50p 404.10p 235234
22/03/2010 408.00p 411.79p 402.50p 403.20p 360437
19/03/2010 414.00p 414.00p 400.10p 400.10p 600465
18/03/2010 405.50p 413.39p 405.50p 410.30p 177380
17/03/2010 410.00p 417.90p 409.00p 414.00p 229536
16/03/2010 409.00p 411.00p 405.10p 410.00p 120459
15/03/2010 401.10p 410.00p 398.23p 409.00p 224219
12/03/2010 406.00p 406.00p 402.20p 404.00p 110710
11/03/2010 406.70p 407.98p 401.50p 407.10p 74791
10/03/2010 404.00p 408.00p 402.70p 406.60p 130331
09/03/2010 402.20p 406.49p 399.50p 402.50p 116589
08/03/2010 404.00p 406.60p 399.90p 404.00p 265505
05/03/2010 399.00p 402.65p 396.11p 402.00p 224824
04/03/2010 395.00p 400.09p 394.20p 398.00p 285992
03/03/2010 395.00p 399.50p 395.00p 399.50p 516368
02/03/2010 392.10p 398.00p 391.25p 398.00p 213134
01/03/2010 381.00p 391.00p 380.00p 391.00p 176105
26/02/2010 374.00p 381.90p 372.02p 381.90p 107030
25/02/2010 367.00p 372.35p 365.78p 366.00p 200787
24/02/2010 372.90p 374.18p 366.47p 371.90p 74796
23/02/2010 371.10p 376.00p 370.00p 370.00p 60076
22/02/2010 380.00p 382.90p 370.90p 374.00p 140686
19/02/2010 372.00p 382.30p 368.70p 382.30p 91063
18/02/2010 368.10p 375.70p 363.02p 374.50p 160142
17/02/2010 368.00p 369.96p 360.00p 368.90p 258974
16/02/2010 365.00p 368.52p 361.51p 368.40p 159817
15/02/2010 362.00p 368.00p 358.40p 364.50p 157632
12/02/2010 365.00p 368.10p 356.80p 362.00p 238554
11/02/2010 358.00p 366.00p 357.60p 366.00p 311256
10/02/2010 356.50p 362.19p 352.40p 352.50p 301621
09/02/2010 352.00p 360.00p 350.25p 358.20p 115870
08/02/2010 345.30p 351.78p 344.93p 350.10p 183187
05/02/2010 354.50p 354.50p 342.00p 345.00p 303039
04/02/2010 365.00p 369.07p 352.30p 353.20p 271742
03/02/2010 367.10p 372.00p 365.23p 365.80p 128340
02/02/2010 362.80p 369.10p 362.40p 369.10p 134349
01/02/2010 364.00p 368.00p 360.00p 368.00p 74263
29/01/2010 358.70p 369.00p 354.10p 364.00p 196331
28/01/2010 361.20p 363.90p 353.28p 353.90p 199145
27/01/2010 361.80p 361.80p 350.00p 355.50p 396338
26/01/2010 363.80p 366.99p 360.00p 364.40p 249447
25/01/2010 363.20p 374.90p 363.10p 367.00p 265133
22/01/2010 369.10p 377.50p 362.60p 367.30p 373066
21/01/2010 380.60p 382.11p 372.40p 373.50p 181303
20/01/2010 389.60p 389.80p 381.00p 381.00p 115366
19/01/2010 388.00p 396.90p 385.10p 386.50p 236275
18/01/2010 388.10p 398.50p 388.10p 394.60p 218672
15/01/2010 389.90p 394.95p 386.79p 388.00p 208218
14/01/2010 388.00p 390.00p 382.70p 387.60p 123656
13/01/2010 387.40p 390.80p 380.60p 384.00p 239824
12/01/2010 400.00p 404.75p 350.35p 387.30p 319535
11/01/2010 398.00p 407.60p 396.10p 405.00p 295774
08/01/2010 393.00p 398.00p 387.39p 398.00p 209053
07/01/2010 395.00p 395.00p 387.30p 393.00p 172146
06/01/2010 388.10p 397.00p 387.50p 392.40p 224637
05/01/2010 390.00p 396.50p 388.00p 394.90p 97508
04/01/2010 378.00p 391.90p 377.31p 390.50p 188781
31/12/2009 377.70p 378.00p 375.35p 378.00p 33495
30/12/2009 373.20p 377.80p 373.20p 377.30p 42224
29/12/2009 377.80p 377.80p 374.50p 377.80p 44415
24/12/2009 377.20p 377.39p 373.48p 376.00p 23419
23/12/2009 371.00p 378.00p 367.00p 378.00p 90537
22/12/2009 360.20p 369.90p 360.00p 363.90p 303606
21/12/2009 365.50p 368.00p 360.20p 360.90p 342458
18/12/2009 372.00p 375.00p 358.70p 358.70p 330285
17/12/2009 380.00p 381.00p 372.40p 372.40p 130583
16/12/2009 375.20p 381.50p 375.20p 379.50p 208487
15/12/2009 380.30p 382.50p 375.10p 375.20p 206189
14/12/2009 380.00p 383.98p 378.00p 379.60p 143289
11/12/2009 371.80p 380.00p 371.25p 377.00p 156465
10/12/2009 373.70p 375.79p 371.70p 372.00p 156459
09/12/2009 373.90p 375.90p 371.00p 372.40p 182850
08/12/2009 377.00p 377.00p 370.85p 373.90p 156564
07/12/2009 375.00p 384.30p 372.50p 377.00p 86588
04/12/2009 380.00p 380.00p 374.50p 378.60p 71444
03/12/2009 379.90p 382.60p 374.60p 376.50p 193495
02/12/2009 373.00p 380.00p 369.00p 380.00p 128876
01/12/2009 372.70p 377.40p 371.10p 375.00p 152190
30/11/2009 370.00p 376.00p 368.00p 369.20p 234385
27/11/2009 360.00p 369.10p 358.00p 369.10p 131200
26/11/2009 376.50p 376.50p 363.00p 363.00p 294130
25/11/2009 373.50p 377.00p 370.90p 377.00p 55576
24/11/2009 373.20p 376.00p 369.10p 371.50p 120472
23/11/2009 372.50p 380.70p 370.90p 376.00p 171223
20/11/2009 364.90p 372.10p 363.10p 371.90p 215777
19/11/2009 370.00p 374.90p 358.90p 362.50p 139924
18/11/2009 375.00p 377.00p 372.00p 375.00p 206310
17/11/2009 377.00p 377.00p 370.00p 372.50p 321136
16/11/2009 372.30p 385.00p 369.37p 382.00p 268739
13/11/2009 371.50p 372.60p 366.09p 372.50p 108861
12/11/2009 370.90p 372.10p 366.00p 372.10p 131341
11/11/2009 366.00p 371.60p 366.00p 370.20p 736788
10/11/2009 366.90p 368.00p 364.10p 365.20p 197098
09/11/2009 359.40p 368.00p 359.40p 366.90p 231266
06/11/2009 356.00p 360.00p 353.30p 360.00p 364733
05/11/2009 343.00p 357.00p 338.30p 357.00p 189128
04/11/2009 345.00p 354.00p 345.00p 354.00p 210821
03/11/2009 350.00p 350.00p 336.20p 339.20p 207417
02/11/2009 341.10p 353.60p 341.00p 349.50p 156233
30/10/2009 354.00p 354.00p 343.90p 343.90p 330097
29/10/2009 348.00p 353.00p 345.30p 353.00p 228625
28/10/2009 355.00p 358.00p 348.90p 356.00p 274694
27/10/2009 363.90p 363.90p 355.00p 358.50p 196171
26/10/2009 370.00p 376.00p 366.60p 366.60p 169298
23/10/2009 366.00p 375.80p 364.80p 375.70p 167585
22/10/2009 370.80p 370.80p 361.30p 362.00p 200898
21/10/2009 380.20p 380.20p 368.00p 373.00p 198615
20/10/2009 386.50p 388.50p 380.20p 380.20p 161237
19/10/2009 381.60p 388.90p 381.60p 388.50p 229153
16/10/2009 380.00p 389.90p 377.00p 377.00p 247688
15/10/2009 391.00p 391.00p 380.00p 380.00p 264653
14/10/2009 384.00p 395.10p 384.00p 393.00p 423946
13/10/2009 378.50p 385.00p 375.00p 383.00p 488597
12/10/2009 372.00p 378.50p 371.50p 377.10p 157504
09/10/2009 374.00p 374.00p 367.10p 372.00p 131634
08/10/2009 371.00p 377.00p 371.00p 373.90p 264270
07/10/2009 370.00p 374.70p 367.00p 371.00p 205375
06/10/2009 360.00p 368.00p 358.00p 368.00p 217751
05/10/2009 355.00p 362.00p 350.60p 361.60p 254872
02/10/2009 357.50p 359.90p 355.50p 356.00p 178753
01/10/2009 365.50p 371.80p 357.90p 357.90p 125570
30/09/2009 369.00p 374.00p 363.80p 364.00p 227317
29/09/2009 367.00p 370.00p 364.20p 369.00p 189823
28/09/2009 357.00p 365.00p 357.00p 365.00p 169660
25/09/2009 353.40p 362.00p 353.40p 360.00p 240493
24/09/2009 345.00p 353.40p 344.40p 353.30p 288960
23/09/2009 353.00p 357.80p 345.50p 345.50p 98582
22/09/2009 347.10p 354.00p 347.10p 354.00p 170480
21/09/2009 350.00p 350.30p 345.50p 345.50p 92281

*Close Price adjusted for both dividends and splits