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
05/08/2020 555.00p 557.41p 554.00p 556.00p 43278
04/08/2020 560.00p 560.00p 550.00p 555.00p 91529
03/08/2020 546.00p 551.06p 540.54p 548.00p 99586
31/07/2020 553.00p 556.90p 542.50p 548.00p 94846
30/07/2020 566.00p 570.00p 553.00p 555.00p 78612
29/07/2020 575.00p 575.00p 567.00p 567.00p 116847
28/07/2020 571.00p 573.00p 560.00p 568.00p 178877
27/07/2020 558.00p 565.41p 552.06p 563.00p 146239
24/07/2020 559.00p 566.00p 551.00p 559.00p 75590
23/07/2020 573.00p 573.98p 568.00p 570.00p 66000
22/07/2020 573.00p 577.94p 566.20p 570.00p 32442
21/07/2020 573.00p 574.55p 569.97p 572.00p 54651
20/07/2020 572.00p 572.00p 559.05p 566.00p 87026
17/07/2020 560.00p 567.49p 560.00p 560.00p 89783
16/07/2020 556.00p 558.14p 552.00p 555.00p 118097
15/07/2020 553.00p 557.82p 552.00p 554.00p 54063
14/07/2020 561.00p 561.00p 548.00p 549.00p 118155
13/07/2020 562.00p 562.00p 555.00p 558.00p 95453
10/07/2020 555.00p 563.00p 550.00p 550.00p 38604
09/07/2020 566.00p 566.00p 555.00p 555.00p 73402
08/07/2020 563.00p 571.27p 556.00p 557.00p 214862
07/07/2020 579.00p 579.00p 563.50p 567.00p 66895
06/07/2020 572.00p 573.00p 566.08p 570.00p 66421
03/07/2020 557.00p 561.79p 555.00p 559.00p 70050
02/07/2020 550.00p 559.41p 550.00p 559.00p 80959
01/07/2020 545.00p 550.08p 543.12p 545.00p 40717
30/06/2020 546.00p 549.60p 545.00p 548.00p 57503
29/06/2020 534.00p 543.00p 534.00p 543.00p 110281
26/06/2020 542.00p 548.00p 531.00p 531.00p 78343
25/06/2020 530.00p 538.41p 530.00p 535.00p 56481
24/06/2020 534.00p 546.00p 532.00p 532.00p 101907
23/06/2020 533.00p 544.00p 533.00p 541.00p 126841
22/06/2020 520.00p 534.12p 514.66p 530.00p 205096
19/06/2020 516.00p 521.00p 513.34p 521.00p 2185351
18/06/2020 502.00p 514.00p 502.00p 509.00p 109587
17/06/2020 497.50p 513.00p 497.50p 504.00p 150100
16/06/2020 513.00p 513.00p 497.56p 503.00p 124297
15/06/2020 500.00p 508.30p 492.00p 502.00p 205258
12/06/2020 501.00p 517.00p 501.00p 511.00p 90738
11/06/2020 527.00p 527.00p 502.00p 502.00p 225607
10/06/2020 522.00p 530.89p 518.00p 518.00p 94158
09/06/2020 529.00p 535.69p 521.00p 523.00p 157684
08/06/2020 528.00p 537.00p 526.00p 526.00p 146319
05/06/2020 530.00p 536.00p 522.00p 533.00p 128645
04/06/2020 530.00p 532.72p 523.00p 523.00p 116916
03/06/2020 536.00p 544.00p 531.00p 543.00p 189249
02/06/2020 522.00p 533.00p 522.00p 528.00p 135423
01/06/2020 518.00p 530.00p 518.00p 525.00p 148278
01/06/2020 518.00p 530.00p 518.00p 525.00p 148278
01/06/2020 518.00p 530.00p 518.00p 525.00p 148278
29/05/2020 510.00p 516.75p 507.00p 508.00p 104997
28/05/2020 496.50p 516.12p 496.50p 516.00p 222271
27/05/2020 500.00p 502.00p 490.00p 498.00p 352116
26/05/2020 489.00p 500.00p 486.00p 490.00p 166355
25/05/2020 485.00p 489.00p 475.02p 487.00p 110715
22/05/2020 485.00p 489.00p 475.02p 487.00p 110715
21/05/2020 488.00p 498.00p 485.00p 485.00p 121637
20/05/2020 485.00p 496.50p 483.13p 489.50p 141944
19/05/2020 508.00p 508.00p 478.50p 482.50p 120400
18/05/2020 497.00p 497.50p 480.00p 497.50p 182975
15/05/2020 490.50p 493.56p 490.00p 492.00p 75504
14/05/2020 495.50p 505.00p 484.00p 492.00p 174031
13/05/2020 498.00p 509.00p 498.00p 503.00p 177608
12/05/2020 483.00p 508.00p 474.36p 504.00p 209998
11/05/2020 484.00p 493.50p 481.00p 483.00p 192688
08/05/2020 490.50p 492.00p 480.00p 484.00p 117983
07/05/2020 490.50p 492.00p 480.00p 484.00p 117983
06/05/2020 486.00p 501.00p 479.00p 479.00p 148542
05/05/2020 485.00p 496.40p 480.00p 486.00p 117134
04/05/2020 476.50p 492.50p 473.80p 486.00p 91808
01/05/2020 507.00p 507.00p 488.00p 488.00p 108560
30/04/2020 514.00p 530.00p 512.35p 519.00p 290540
29/04/2020 497.00p 508.00p 486.44p 508.00p 114826
28/04/2020 481.00p 496.50p 477.50p 492.50p 149323
27/04/2020 470.50p 482.00p 470.50p 481.00p 642382
24/04/2020 481.50p 481.50p 458.00p 470.00p 312594
23/04/2020 491.50p 491.50p 482.12p 483.50p 485054
22/04/2020 464.00p 482.39p 464.00p 480.00p 216102
21/04/2020 470.50p 476.32p 463.00p 463.50p 126829
20/04/2020 493.00p 497.50p 482.00p 482.00p 173679
17/04/2020 478.50p 497.50p 478.50p 482.00p 121073
16/04/2020 462.50p 478.50p 462.00p 467.50p 137728
15/04/2020 478.00p 489.50p 462.00p 462.00p 223461
14/04/2020 487.50p 498.09p 477.28p 481.00p 357865
09/04/2020 470.00p 487.50p 463.50p 487.50p 163482
08/04/2020 454.50p 472.00p 454.50p 465.00p 116725
07/04/2020 439.00p 472.02p 436.44p 465.00p 251967
06/04/2020 425.00p 443.50p 423.50p 429.00p 245994
03/04/2020 427.50p 428.00p 409.50p 409.50p 328865
02/04/2020 425.00p 435.50p 419.50p 427.00p 203396
01/04/2020 421.00p 430.50p 412.01p 425.00p 330328
31/03/2020 426.50p 453.92p 426.50p 443.00p 318534
30/03/2020 436.00p 444.41p 412.44p 424.50p 408323
27/03/2020 469.00p 469.00p 436.00p 437.50p 308283
26/03/2020 442.50p 480.00p 441.33p 475.00p 384093
25/03/2020 425.00p 441.83p 422.00p 432.50p 288161
24/03/2020 414.50p 433.66p 405.00p 410.00p 213250
23/03/2020 469.00p 469.00p 398.00p 405.00p 439972
20/03/2020 454.50p 487.96p 454.50p 481.00p 259855
19/03/2020 457.50p 462.02p 430.74p 435.00p 344778
18/03/2020 539.00p 539.02p 456.50p 464.00p 308973
17/03/2020 567.00p 576.00p 546.00p 546.00p 297065
16/03/2020 578.00p 579.75p 547.00p 559.00p 183491
13/03/2020 568.00p 628.05p 568.00p 605.00p 215135
12/03/2020 575.00p 575.00p 546.00p 560.00p 553712
11/03/2020 587.00p 601.00p 584.75p 600.00p 81157
10/03/2020 584.00p 600.00p 580.00p 594.00p 109212
09/03/2020 590.00p 590.00p 555.00p 576.00p 403097
06/03/2020 628.00p 628.00p 604.00p 604.00p 143928
05/03/2020 646.00p 654.00p 629.00p 633.00p 134296
04/03/2020 644.00p 655.00p 638.75p 646.00p 182340
03/03/2020 649.00p 663.00p 642.00p 651.00p 193886
02/03/2020 636.00p 655.67p 635.00p 640.00p 322351
28/02/2020 648.00p 648.00p 615.00p 628.00p 327105
27/02/2020 666.00p 668.00p 654.00p 657.00p 228660
26/02/2020 677.00p 682.76p 656.89p 673.00p 160282
25/02/2020 696.00p 696.00p 678.00p 678.00p 787725
24/02/2020 709.00p 717.00p 680.00p 686.00p 297792
21/02/2020 720.00p 724.00p 719.04p 720.00p 92246
20/02/2020 736.00p 736.00p 726.00p 726.00p 81102
19/02/2020 727.00p 732.22p 723.75p 732.00p 72738
18/02/2020 734.00p 734.00p 723.84p 728.00p 103266
17/02/2020 741.00p 741.00p 725.89p 731.00p 102086
14/02/2020 739.00p 739.00p 725.61p 735.00p 109395
13/02/2020 730.00p 735.00p 726.00p 734.00p 139390
12/02/2020 739.00p 742.00p 733.25p 739.00p 103603
11/02/2020 725.00p 738.00p 724.90p 735.00p 156260
10/02/2020 740.00p 740.00p 725.53p 735.00p 77005
07/02/2020 732.00p 740.00p 728.32p 735.00p 96696
06/02/2020 733.00p 739.00p 727.00p 739.00p 64684
05/02/2020 720.00p 734.00p 718.18p 734.00p 100259
04/02/2020 717.00p 727.00p 717.00p 723.00p 95931
03/02/2020 716.00p 724.92p 705.00p 705.00p 102968
31/01/2020 725.00p 725.00p 717.73p 721.00p 152424
30/01/2020 734.00p 735.00p 721.40p 733.00p 53736
29/01/2020 737.00p 737.00p 728.75p 734.00p 74701
28/01/2020 727.00p 736.00p 718.00p 734.00p 156206
27/01/2020 732.00p 737.00p 725.00p 725.00p 108490
24/01/2020 736.00p 748.00p 731.00p 741.00p 94911
23/01/2020 739.00p 740.00p 731.05p 732.00p 66713
22/01/2020 746.00p 750.00p 736.40p 738.00p 91187
21/01/2020 755.00p 755.00p 746.00p 748.00p 46042
20/01/2020 763.00p 764.00p 752.92p 757.00p 50809
17/01/2020 757.00p 764.00p 755.00p 764.00p 115132
16/01/2020 756.00p 766.00p 750.11p 759.00p 79764
15/01/2020 752.00p 761.00p 751.00p 756.00p 113782
14/01/2020 760.00p 765.00p 754.00p 759.00p 106536
13/01/2020 756.00p 765.00p 751.22p 761.00p 95058
10/01/2020 754.00p 755.00p 745.43p 750.00p 126692
09/01/2020 741.00p 748.56p 734.60p 745.00p 100730
08/01/2020 724.00p 732.00p 724.00p 731.00p 71423
07/01/2020 726.00p 734.00p 726.00p 732.00p 89266
06/01/2020 735.00p 735.15p 723.00p 724.00p 92607
03/01/2020 747.00p 747.00p 734.00p 747.00p 87141
02/01/2020 737.00p 749.04p 737.00p 747.00p 78983
31/12/2019 740.00p 747.00p 735.00p 735.00p 16656
30/12/2019 755.00p 756.86p 744.00p 747.00p 37815
27/12/2019 761.00p 761.00p 746.76p 750.00p 39812
24/12/2019 759.00p 760.00p 746.05p 756.00p 8563
23/12/2019 757.00p 757.00p 746.80p 755.00p 74775
20/12/2019 752.00p 756.00p 747.00p 756.00p 169169
19/12/2019 752.00p 755.00p 741.00p 754.00p 255614
18/12/2019 752.00p 752.00p 746.70p 752.00p 84437
17/12/2019 742.00p 749.00p 738.00p 749.00p 98395
16/12/2019 733.00p 747.00p 729.00p 737.00p 120447
13/12/2019 739.00p 755.00p 727.00p 740.00p 175068
12/12/2019 726.00p 735.00p 720.78p 735.00p 95409
11/12/2019 725.00p 726.00p 712.00p 725.00p 103766
10/12/2019 726.00p 726.00p 716.72p 721.00p 50304
09/12/2019 725.00p 725.00p 716.00p 724.00p 65978
06/12/2019 728.00p 728.00p 717.00p 718.00p 87211
05/12/2019 720.00p 726.75p 720.00p 724.00p 117551
04/12/2019 720.00p 726.00p 720.00p 725.00p 54578
03/12/2019 734.00p 734.00p 722.00p 727.00p 91722
02/12/2019 736.00p 736.25p 730.00p 735.00p 917042
29/11/2019 739.00p 739.00p 732.00p 732.00p 29347
28/11/2019 743.00p 744.00p 739.00p 742.00p 96874
27/11/2019 739.00p 745.00p 737.00p 745.00p 139890
26/11/2019 734.00p 740.00p 730.00p 739.00p 180038
25/11/2019 728.00p 736.00p 723.33p 736.00p 177003
22/11/2019 725.00p 725.00p 718.00p 721.00p 70950
21/11/2019 727.00p 727.00p 718.00p 724.00p 401239
20/11/2019 719.00p 729.13p 718.00p 726.00p 204812
19/11/2019 728.00p 729.00p 719.00p 722.00p 120944
18/11/2019 728.00p 733.00p 720.00p 720.00p 54830
15/11/2019 735.00p 735.00p 728.00p 730.00p 57948
14/11/2019 736.00p 736.00p 730.00p 730.00p 51065
13/11/2019 744.00p 744.00p 730.00p 733.00p 44832
12/11/2019 743.00p 743.00p 736.00p 738.00p 42140
11/11/2019 742.00p 745.00p 736.00p 738.00p 55369
08/11/2019 749.00p 751.13p 744.00p 745.00p 61210
07/11/2019 747.00p 760.00p 747.00p 756.00p 89009
06/11/2019 748.00p 753.00p 744.00p 753.00p 48877
05/11/2019 744.00p 755.00p 741.96p 755.00p 127261
04/11/2019 760.00p 760.00p 745.00p 755.00p 144246
01/11/2019 754.00p 760.00p 744.60p 760.00p 44572
31/10/2019 749.00p 755.00p 744.00p 744.00p 45318
30/10/2019 746.00p 754.00p 744.52p 754.00p 58574
29/10/2019 739.00p 753.00p 738.00p 751.00p 108273
28/10/2019 738.00p 744.60p 734.48p 740.00p 46840

*Close Price adjusted for both dividends and splits