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
25/10/2019 735.00p 741.58p 735.00p 737.00p 72796
24/10/2019 746.00p 749.00p 736.24p 740.00p 91788
23/10/2019 744.00p 746.00p 739.00p 746.00p 85251
22/10/2019 739.00p 741.00p 731.20p 740.00p 72662
21/10/2019 728.00p 737.00p 723.53p 737.00p 65379
18/10/2019 720.00p 738.00p 720.00p 738.00p 77167
17/10/2019 725.00p 725.00p 717.14p 725.00p 175450
16/10/2019 714.00p 722.00p 714.00p 721.00p 124043
15/10/2019 714.00p 725.88p 714.00p 721.00p 97837
14/10/2019 725.00p 725.00p 715.00p 721.00p 77321
11/10/2019 718.00p 723.00p 715.00p 720.00p 202292
10/10/2019 731.00p 731.00p 718.00p 726.00p 63516
09/10/2019 729.00p 734.00p 725.72p 731.00p 85231
08/10/2019 739.00p 739.00p 724.00p 724.00p 47386
07/10/2019 739.00p 739.00p 728.00p 729.00p 45023
04/10/2019 734.00p 740.26p 728.00p 738.00p 44540
03/10/2019 731.00p 741.00p 728.00p 732.00p 77462
02/10/2019 736.00p 740.65p 731.00p 734.00p 99171
01/10/2019 742.00p 748.02p 733.17p 743.00p 99503
30/09/2019 757.00p 762.29p 742.00p 744.00p 83764
27/09/2019 748.00p 766.00p 747.75p 766.00p 96159
26/09/2019 746.00p 747.00p 741.00p 747.00p 40462
25/09/2019 737.00p 742.00p 733.14p 740.00p 101892
24/09/2019 740.00p 749.00p 740.00p 748.00p 117906
23/09/2019 730.00p 749.00p 730.00p 749.00p 950834
20/09/2019 707.00p 723.00p 707.00p 716.00p 211661
19/09/2019 697.00p 697.00p 678.55p 685.00p 103509
18/09/2019 687.00p 697.57p 687.00p 688.00p 41318
17/09/2019 700.00p 707.00p 687.27p 692.00p 97297
16/09/2019 703.00p 710.00p 698.00p 707.00p 71717
13/09/2019 718.00p 718.00p 705.33p 716.00p 51919
12/09/2019 716.00p 717.00p 707.15p 711.00p 41242
11/09/2019 705.00p 714.00p 704.00p 706.00p 101345
10/09/2019 709.00p 709.00p 695.71p 705.00p 25207
09/09/2019 708.00p 712.13p 695.00p 707.00p 87729
06/09/2019 700.00p 704.00p 691.48p 704.00p 43258
05/09/2019 706.00p 714.00p 688.24p 693.00p 101790
04/09/2019 702.00p 709.00p 700.00p 704.00p 188328
03/09/2019 702.00p 712.00p 699.00p 708.00p 164186
02/09/2019 702.00p 713.36p 702.00p 712.00p 42310
30/08/2019 709.00p 716.00p 704.00p 706.00p 31381
29/08/2019 718.00p 718.00p 705.00p 706.00p 58673
28/08/2019 714.00p 717.80p 709.00p 712.00p 185289
27/08/2019 710.00p 718.00p 701.00p 718.00p 223418
23/08/2019 710.00p 710.00p 698.00p 702.00p 65775
22/08/2019 727.00p 727.00p 698.20p 702.00p 175391
21/08/2019 718.00p 725.19p 718.00p 718.00p 70355
20/08/2019 724.00p 724.00p 718.00p 724.00p 31107
19/08/2019 720.00p 723.00p 715.48p 723.00p 105660
16/08/2019 702.00p 718.00p 702.00p 718.00p 91801
15/08/2019 717.00p 717.00p 690.91p 699.00p 114606
14/08/2019 718.00p 721.72p 709.00p 710.00p 98784
13/08/2019 734.00p 734.00p 714.00p 718.00p 59204
12/08/2019 737.00p 737.00p 722.00p 723.00p 121717
09/08/2019 728.00p 736.00p 728.00p 730.00p 62198
08/08/2019 719.00p 727.79p 711.00p 725.00p 87183
07/08/2019 720.00p 720.00p 703.00p 707.00p 47086
06/08/2019 700.00p 716.91p 700.00p 713.00p 114813
05/08/2019 719.00p 722.70p 701.00p 701.00p 289819
02/08/2019 741.00p 741.00p 725.00p 725.00p 176877
01/08/2019 748.00p 748.00p 733.00p 737.00p 136195
31/07/2019 743.00p 746.70p 741.00p 742.00p 46239
30/07/2019 746.00p 749.00p 741.67p 743.00p 125858
29/07/2019 736.00p 747.94p 731.21p 743.00p 125685
26/07/2019 747.00p 748.00p 738.88p 743.00p 114791
25/07/2019 746.00p 751.00p 737.00p 737.00p 78003
24/07/2019 755.00p 755.00p 738.06p 739.00p 40163
23/07/2019 754.00p 756.42p 742.00p 742.00p 71231
22/07/2019 765.00p 771.00p 750.00p 750.00p 138069
19/07/2019 767.00p 773.52p 764.03p 767.00p 207457
18/07/2019 773.00p 775.66p 763.00p 766.00p 72611
17/07/2019 781.00p 781.00p 772.00p 778.00p 53659
16/07/2019 775.00p 775.00p 766.13p 772.00p 46275
15/07/2019 776.00p 776.00p 765.00p 765.00p 29118
12/07/2019 770.00p 776.00p 770.00p 774.00p 87804
11/07/2019 779.00p 779.00p 770.00p 770.00p 38171
10/07/2019 770.00p 774.00p 768.41p 770.00p 158476
09/07/2019 786.00p 786.00p 767.00p 770.00p 114212
08/07/2019 783.00p 784.00p 774.00p 775.00p 121432
05/07/2019 790.00p 795.00p 785.50p 790.00p 74326
04/07/2019 784.00p 789.92p 784.00p 787.00p 108848
03/07/2019 780.00p 786.95p 778.00p 785.00p 101244
02/07/2019 777.00p 783.00p 772.00p 782.00p 75785
01/07/2019 773.00p 782.00p 768.00p 779.00p 59853
28/06/2019 768.00p 774.00p 766.00p 773.00p 56319
27/06/2019 767.00p 774.00p 765.00p 770.00p 58662
26/06/2019 763.00p 767.00p 758.50p 767.00p 56634
25/06/2019 752.00p 760.98p 752.00p 760.00p 94136
24/06/2019 760.00p 761.68p 754.18p 759.00p 43348
21/06/2019 752.00p 763.00p 752.00p 756.00p 193245
20/06/2019 758.00p 762.00p 750.00p 762.00p 47825
19/06/2019 751.00p 757.67p 749.00p 749.00p 120765
18/06/2019 756.00p 761.00p 746.91p 758.00p 78696
17/06/2019 761.00p 761.00p 745.00p 745.00p 67036
14/06/2019 756.00p 759.84p 749.34p 750.00p 326640
13/06/2019 766.00p 767.50p 757.00p 759.00p 190647
12/06/2019 770.00p 770.00p 765.00p 766.00p 58548
11/06/2019 778.00p 779.40p 770.00p 770.00p 58959
10/06/2019 779.00p 779.00p 768.00p 771.00p 70541
07/06/2019 766.00p 776.00p 761.00p 776.00p 96087
06/06/2019 767.00p 772.60p 766.00p 766.00p 58943
05/06/2019 770.00p 778.00p 769.00p 769.00p 223880
04/06/2019 778.00p 778.00p 768.00p 769.00p 125032
03/06/2019 767.00p 778.00p 765.02p 776.00p 172691
31/05/2019 768.00p 768.00p 758.27p 767.00p 103615
30/05/2019 763.00p 767.00p 754.00p 767.00p 82938
29/05/2019 759.00p 762.33p 753.35p 756.00p 61247
28/05/2019 750.00p 762.00p 750.00p 762.00p 52833
24/05/2019 748.00p 758.00p 748.00p 758.00p 166102
23/05/2019 741.00p 752.64p 741.00p 745.00p 196113
22/05/2019 742.00p 748.10p 740.00p 740.00p 78263
21/05/2019 742.00p 744.00p 736.00p 738.00p 81922
20/05/2019 730.00p 743.00p 725.00p 739.00p 431856
17/05/2019 710.00p 713.65p 701.21p 713.00p 176100
16/05/2019 709.00p 709.00p 703.00p 703.00p 128848
15/05/2019 709.00p 709.00p 703.82p 706.00p 66471
14/05/2019 701.00p 702.99p 693.00p 702.00p 145138
13/05/2019 712.00p 712.00p 692.00p 692.00p 79186
10/05/2019 712.00p 712.03p 704.00p 707.00p 42079
09/05/2019 714.00p 714.00p 700.00p 701.00p 125727
08/05/2019 706.00p 711.18p 705.71p 711.00p 30491
07/05/2019 728.00p 728.00p 705.00p 710.00p 132531
03/05/2019 727.00p 729.00p 723.00p 726.00p 84125
02/05/2019 715.00p 726.00p 715.00p 724.00p 45696
01/05/2019 725.00p 726.27p 719.00p 724.00p 49770
30/04/2019 715.00p 725.00p 715.00p 725.00p 100973
29/04/2019 722.00p 727.00p 719.00p 722.00p 80274
26/04/2019 725.00p 727.00p 718.00p 722.00p 86257
25/04/2019 721.00p 727.31p 717.22p 719.00p 185778
24/04/2019 715.00p 725.00p 713.00p 725.00p 183607
23/04/2019 724.00p 728.44p 711.00p 715.00p 81437
18/04/2019 725.00p 729.52p 722.32p 727.00p 88057
17/04/2019 734.00p 738.00p 730.00p 730.00p 140736
16/04/2019 726.00p 734.00p 725.00p 730.00p 99623
15/04/2019 715.00p 725.00p 715.00p 722.00p 97858
12/04/2019 721.00p 723.00p 715.00p 721.00p 143613
11/04/2019 720.00p 720.00p 713.00p 720.00p 80854
10/04/2019 725.00p 725.00p 714.00p 716.00p 52398
09/04/2019 725.00p 726.16p 715.56p 719.00p 50221
08/04/2019 720.00p 728.40p 719.00p 722.00p 61625
05/04/2019 732.00p 732.00p 718.00p 730.00p 103583
04/04/2019 721.00p 725.00p 720.32p 724.00p 100538
03/04/2019 715.00p 725.00p 714.45p 725.00p 111886
02/04/2019 711.00p 723.00p 711.00p 723.00p 237339
01/04/2019 724.00p 724.00p 706.00p 715.00p 116817
29/03/2019 709.00p 719.00p 706.12p 719.00p 130114
28/03/2019 695.00p 710.00p 690.55p 708.00p 166447
27/03/2019 698.00p 701.40p 695.00p 695.00p 46435
26/03/2019 701.00p 703.00p 692.00p 695.00p 139523
25/03/2019 691.00p 698.00p 688.37p 693.00p 106938
22/03/2019 715.00p 715.00p 694.00p 695.00p 96405
21/03/2019 708.00p 719.00p 708.00p 719.00p 191577
20/03/2019 706.00p 713.00p 706.00p 713.00p 73621
19/03/2019 710.00p 713.00p 703.00p 713.00p 80626
18/03/2019 703.00p 708.00p 703.00p 708.00p 176134
15/03/2019 701.00p 708.00p 698.59p 701.00p 95656
14/03/2019 704.00p 704.00p 689.39p 697.00p 116247
13/03/2019 696.00p 699.00p 692.00p 697.00p 126197
12/03/2019 687.00p 700.00p 681.00p 697.00p 124235
11/03/2019 680.00p 685.00p 677.26p 685.00p 73502
08/03/2019 668.00p 676.00p 668.00p 676.00p 74136
07/03/2019 665.00p 670.53p 664.00p 670.00p 108036
06/03/2019 666.00p 668.00p 661.00p 667.00p 65167
05/03/2019 654.00p 667.00p 650.07p 667.00p 138169
04/03/2019 644.00p 646.00p 641.00p 645.00p 87023
01/03/2019 634.00p 646.00p 634.00p 640.00p 93482
28/02/2019 638.00p 643.00p 632.07p 643.00p 66030
27/02/2019 642.00p 643.00p 631.00p 633.00p 77572
26/02/2019 660.00p 669.00p 642.00p 649.00p 68804
25/02/2019 672.00p 672.00p 660.00p 662.00p 244441
22/02/2019 665.00p 670.00p 661.50p 665.00p 31820
21/02/2019 668.00p 670.00p 661.00p 664.00p 86430
20/02/2019 659.00p 666.00p 659.00p 666.00p 69271
19/02/2019 666.00p 670.00p 653.00p 662.00p 208416
18/02/2019 662.00p 667.00p 651.33p 667.00p 176324
15/02/2019 655.00p 663.00p 654.08p 662.00p 105054
14/02/2019 661.00p 670.00p 653.00p 655.00p 103884
13/02/2019 667.00p 667.56p 660.00p 663.00p 92535
12/02/2019 667.00p 671.00p 658.48p 666.00p 42017
11/02/2019 670.00p 670.00p 653.00p 660.00p 81665
08/02/2019 663.00p 665.55p 660.13p 662.00p 46906
07/02/2019 659.00p 671.00p 659.00p 663.00p 172517
06/02/2019 659.00p 663.00p 659.00p 663.00p 25479
05/02/2019 647.00p 659.00p 647.00p 659.00p 89289
04/02/2019 650.00p 655.00p 645.00p 648.00p 98088
01/02/2019 655.00p 667.24p 645.00p 649.00p 92491
31/01/2019 658.00p 665.40p 649.00p 651.00p 175715
30/01/2019 653.00p 657.00p 647.00p 655.00p 57732
29/01/2019 653.00p 653.00p 646.01p 652.00p 60892
28/01/2019 661.00p 661.00p 641.59p 644.00p 52187
25/01/2019 668.00p 671.65p 661.07p 663.00p 41067
24/01/2019 662.00p 673.00p 662.00p 668.00p 45239
23/01/2019 672.00p 675.40p 667.78p 670.00p 138854
22/01/2019 694.00p 694.00p 671.00p 677.00p 71795
21/01/2019 700.00p 700.00p 685.00p 690.00p 53360
18/01/2019 685.00p 699.00p 682.00p 699.00p 70419
17/01/2019 690.00p 694.00p 683.00p 691.00p 30551
16/01/2019 694.00p 696.40p 679.25p 683.00p 74732
15/01/2019 700.00p 700.00p 694.00p 694.00p 86062
14/01/2019 692.00p 696.00p 686.37p 696.00p 122356

*Close Price adjusted for both dividends and splits