JPMorgan Asian Investment Trust (JAI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/03/2012 203.50p 203.50p 200.50p 200.50p 210270
14/03/2012 203.80p 203.80p 201.62p 202.50p 164735
13/03/2012 202.00p 203.70p 200.10p 202.80p 232155
12/03/2012 202.00p 203.24p 199.73p 201.50p 86081
09/03/2012 200.30p 203.00p 200.00p 203.00p 180982
08/03/2012 198.90p 199.20p 198.00p 198.90p 123087
07/03/2012 197.60p 200.09p 196.34p 197.60p 136974
06/03/2012 198.80p 199.70p 196.61p 197.40p 118439
05/03/2012 202.40p 202.89p 199.50p 199.50p 115061
02/03/2012 201.70p 203.50p 201.70p 202.50p 148967
01/03/2012 201.60p 203.90p 201.20p 201.20p 76933
29/02/2012 202.30p 204.10p 201.75p 204.00p 233602
28/02/2012 201.00p 202.00p 199.10p 201.00p 159722
27/02/2012 202.00p 202.00p 198.58p 199.20p 133100
24/02/2012 204.20p 204.30p 201.99p 203.90p 108505
23/02/2012 203.90p 204.50p 202.70p 204.40p 75729
22/02/2012 204.00p 205.70p 202.70p 205.00p 289677
21/02/2012 203.10p 203.89p 201.90p 203.80p 120680
20/02/2012 205.40p 205.40p 202.79p 203.00p 48504
17/02/2012 204.40p 204.40p 202.70p 203.00p 74491
16/02/2012 201.10p 202.90p 200.56p 202.10p 48078
15/02/2012 203.20p 204.00p 200.80p 204.00p 231544
14/02/2012 199.20p 201.50p 199.20p 201.50p 60951
13/02/2012 201.50p 202.60p 199.30p 201.90p 108260
10/02/2012 200.00p 201.00p 199.00p 199.50p 96197
09/02/2012 200.20p 201.40p 199.07p 201.40p 46668
08/02/2012 198.50p 200.90p 198.00p 200.90p 274978
07/02/2012 198.70p 200.39p 198.00p 198.00p 130173
06/02/2012 200.10p 201.00p 197.30p 199.90p 242472
03/02/2012 199.80p 202.00p 198.50p 200.00p 433833
02/02/2012 198.00p 200.30p 197.11p 200.00p 169376
01/02/2012 197.90p 200.00p 196.91p 200.00p 72305
31/01/2012 197.50p 198.90p 196.50p 197.90p 246167
30/01/2012 198.50p 199.00p 195.61p 196.40p 72627
27/01/2012 197.90p 199.60p 196.15p 199.60p 27477
26/01/2012 196.00p 197.84p 195.62p 197.00p 219897
25/01/2012 196.00p 198.70p 195.50p 196.00p 67165
24/01/2012 198.00p 198.80p 196.60p 196.90p 163233
23/01/2012 199.90p 200.00p 195.74p 199.50p 104995
20/01/2012 199.90p 199.90p 197.21p 198.50p 34660
19/01/2012 196.00p 198.80p 195.50p 197.80p 131781
18/01/2012 194.50p 196.40p 194.50p 196.20p 75388
17/01/2012 191.10p 196.00p 191.10p 196.00p 262480
16/01/2012 191.00p 191.00p 189.00p 190.00p 56219
13/01/2012 189.50p 191.00p 189.50p 189.60p 134086
12/01/2012 188.10p 190.80p 188.10p 189.80p 350150
11/01/2012 189.00p 189.50p 187.51p 189.50p 306930
10/01/2012 186.20p 189.20p 186.20p 189.20p 20028
09/01/2012 185.60p 187.50p 184.90p 186.00p 29084
06/01/2012 183.40p 185.69p 183.30p 185.00p 52064
05/01/2012 187.30p 187.30p 183.60p 184.80p 64057
04/01/2012 190.00p 190.00p 185.00p 185.60p 9937
03/01/2012 186.80p 190.10p 186.50p 190.10p 43353
30/12/2011 186.00p 186.50p 182.90p 185.50p 269916
29/12/2011 185.00p 187.10p 185.00p 186.00p 141857
28/12/2011 185.50p 187.50p 183.86p 187.50p 37440
23/12/2011 186.00p 187.00p 186.00p 187.00p 14109
22/12/2011 185.50p 186.89p 185.00p 185.80p 59492
21/12/2011 184.40p 185.00p 181.50p 184.90p 80727
20/12/2011 182.90p 182.90p 180.36p 182.00p 100653
19/12/2011 180.90p 183.00p 180.50p 183.00p 42849
16/12/2011 183.50p 184.00p 180.00p 183.50p 215816
15/12/2011 181.00p 183.20p 179.50p 183.20p 417749
14/12/2011 184.00p 185.30p 180.50p 182.00p 59911
13/12/2011 185.00p 186.00p 182.10p 182.10p 68525
12/12/2011 189.20p 189.20p 183.50p 183.50p 25525
09/12/2011 188.70p 189.34p 185.50p 185.50p 67638
08/12/2011 196.00p 196.00p 188.00p 188.00p 94266
07/12/2011 195.00p 195.79p 192.51p 194.90p 46271
06/12/2011 193.50p 195.00p 191.30p 195.00p 42944
05/12/2011 190.10p 195.90p 190.00p 195.50p 135907
02/12/2011 189.30p 192.90p 187.00p 192.90p 195840
01/12/2011 188.00p 188.90p 184.63p 188.10p 75879
30/11/2011 181.10p 185.90p 181.10p 184.50p 105884
29/11/2011 184.10p 184.50p 181.93p 182.00p 63854
28/11/2011 180.30p 183.90p 179.60p 183.90p 99424
25/11/2011 178.10p 180.49p 177.78p 179.50p 69175
24/11/2011 180.00p 183.42p 177.40p 178.00p 48793
23/11/2011 185.00p 185.00p 178.20p 178.20p 76177
22/11/2011 187.40p 187.70p 183.50p 183.70p 90791
21/11/2011 185.10p 186.40p 182.50p 185.70p 56284
18/11/2011 186.00p 188.70p 185.02p 188.70p 16878
17/11/2011 187.80p 188.91p 187.00p 188.80p 71279
16/11/2011 188.40p 191.44p 188.10p 190.00p 132352
15/11/2011 193.40p 194.40p 191.00p 191.10p 78292
14/11/2011 194.40p 195.00p 192.15p 194.00p 24570
11/11/2011 192.20p 193.50p 191.60p 193.50p 21396
10/11/2011 189.60p 192.00p 188.30p 192.00p 41896
09/11/2011 196.00p 196.50p 191.80p 195.00p 54005
08/11/2011 192.50p 197.60p 192.20p 197.60p 78087
07/11/2011 194.40p 195.39p 191.70p 191.70p 33517
04/11/2011 195.30p 197.90p 193.00p 196.00p 54222
03/11/2011 191.60p 194.30p 191.60p 194.30p 73157
02/11/2011 195.40p 196.00p 191.90p 195.00p 63169
01/11/2011 191.00p 194.40p 190.70p 193.70p 53953
31/10/2011 194.00p 197.00p 194.00p 197.00p 82509
28/10/2011 195.50p 196.50p 193.53p 196.50p 61965
27/10/2011 191.00p 195.10p 188.40p 195.00p 164690
26/10/2011 187.50p 188.00p 186.00p 188.00p 153881
25/10/2011 186.90p 187.90p 185.50p 187.90p 20513
24/10/2011 185.10p 187.29p 184.01p 186.50p 22481
21/10/2011 184.20p 186.10p 182.00p 182.00p 74967
20/10/2011 186.50p 189.89p 183.10p 186.30p 55902
19/10/2011 190.00p 191.00p 187.56p 191.00p 39286
18/10/2011 186.60p 189.00p 186.21p 189.00p 29414
17/10/2011 189.90p 192.20p 189.00p 190.00p 142742
14/10/2011 188.00p 188.15p 184.40p 187.00p 41187
13/10/2011 185.50p 190.00p 184.20p 187.00p 59460
12/10/2011 181.30p 185.00p 181.30p 184.20p 49458
11/10/2011 179.80p 182.00p 179.80p 181.50p 84616
10/10/2011 177.40p 179.90p 176.70p 178.70p 92276
07/10/2011 178.60p 179.00p 175.00p 179.00p 89498
06/10/2011 175.60p 177.60p 173.21p 174.30p 35594
05/10/2011 175.00p 175.00p 171.00p 172.50p 83769
04/10/2011 172.30p 176.30p 170.00p 170.10p 229050
03/10/2011 176.10p 177.00p 174.00p 176.90p 24702
30/09/2011 179.00p 183.00p 177.31p 183.00p 11836
29/09/2011 180.30p 182.50p 178.20p 182.50p 34100
28/09/2011 180.80p 182.39p 177.21p 182.30p 30066
27/09/2011 181.10p 183.00p 179.30p 182.00p 57618
26/09/2011 174.60p 179.00p 174.51p 178.90p 34773
23/09/2011 182.50p 182.70p 176.00p 182.70p 34574
22/09/2011 185.10p 185.10p 180.80p 183.80p 150596
21/09/2011 194.00p 194.20p 189.00p 189.00p 73888
20/09/2011 194.10p 196.50p 193.00p 193.00p 49802
19/09/2011 196.90p 196.90p 193.00p 193.00p 18079
16/09/2011 197.50p 199.80p 196.00p 198.50p 105198
15/09/2011 195.70p 199.60p 195.00p 195.00p 23889
14/09/2011 201.00p 201.00p 195.00p 195.10p 57675
13/09/2011 201.30p 202.29p 200.60p 200.60p 11142
12/09/2011 202.50p 202.50p 197.11p 202.00p 8075
09/09/2011 205.10p 206.15p 202.50p 204.00p 17085
08/09/2011 206.40p 206.90p 204.60p 205.10p 56994
07/09/2011 207.40p 208.70p 206.70p 208.50p 32147
06/09/2011 202.70p 203.00p 201.00p 203.00p 34086
05/09/2011 204.70p 204.80p 200.50p 200.50p 10315
02/09/2011 208.00p 209.00p 205.07p 206.50p 136758
01/09/2011 208.00p 210.00p 208.00p 210.00p 77722
31/08/2011 204.00p 209.79p 202.00p 209.00p 68049
30/08/2011 202.50p 204.00p 202.40p 203.50p 101417
26/08/2011 199.30p 200.00p 198.00p 200.00p 29692
25/08/2011 197.30p 203.00p 197.30p 198.50p 38683
24/08/2011 199.90p 202.00p 197.05p 202.00p 27423
23/08/2011 200.10p 201.99p 197.75p 201.00p 24937
22/08/2011 200.90p 201.00p 198.90p 200.50p 167379
19/08/2011 199.00p 201.80p 197.25p 201.80p 131625
18/08/2011 210.60p 210.60p 200.00p 200.50p 135344
17/08/2011 210.10p 211.80p 207.42p 211.80p 31368
16/08/2011 212.60p 212.90p 208.40p 208.40p 50140
15/08/2011 211.30p 213.00p 208.73p 212.80p 55592
12/08/2011 206.50p 212.10p 206.50p 207.30p 68476
11/08/2011 203.10p 209.40p 203.10p 208.90p 65203
10/08/2011 208.80p 209.50p 202.10p 202.10p 87673
09/08/2011 204.20p 205.90p 196.10p 205.90p 79038
08/08/2011 207.50p 211.79p 203.00p 206.40p 107541
05/08/2011 224.00p 224.00p 212.50p 216.50p 88079
04/08/2011 231.00p 231.00p 224.00p 229.00p 39173
03/08/2011 233.90p 233.90p 227.90p 229.00p 45272
02/08/2011 235.90p 239.14p 235.00p 235.00p 32781
01/08/2011 238.70p 240.00p 236.00p 239.30p 57282
29/07/2011 235.30p 237.88p 234.00p 234.20p 68910
28/07/2011 236.40p 239.00p 234.60p 238.00p 37257
27/07/2011 235.50p 238.00p 235.35p 236.30p 205470
26/07/2011 237.10p 238.00p 235.20p 238.00p 69994
25/07/2011 236.50p 238.70p 236.00p 236.00p 29965
22/07/2011 240.90p 240.90p 236.50p 240.90p 38051
21/07/2011 240.50p 240.50p 235.50p 235.60p 47034
20/07/2011 237.80p 241.30p 237.03p 241.30p 94383
19/07/2011 235.00p 239.40p 234.76p 239.40p 47068
18/07/2011 235.60p 237.50p 233.80p 235.10p 52753
15/07/2011 236.50p 238.50p 234.60p 234.60p 108944
14/07/2011 234.50p 236.60p 233.75p 236.20p 37535
13/07/2011 238.50p 238.50p 234.90p 238.30p 9875
12/07/2011 236.20p 236.70p 232.50p 234.80p 86664
11/07/2011 239.30p 241.02p 236.20p 237.10p 101957
08/07/2011 243.30p 244.81p 238.10p 238.10p 65108
07/07/2011 239.00p 243.90p 238.50p 243.90p 35147
06/07/2011 237.00p 238.70p 237.00p 238.70p 36665
05/07/2011 238.20p 238.50p 235.81p 236.80p 37024
04/07/2011 236.60p 237.60p 235.82p 236.50p 18890
01/07/2011 236.40p 237.90p 235.30p 237.50p 29613
30/06/2011 231.40p 237.30p 229.00p 237.30p 90068
29/06/2011 228.60p 231.00p 228.60p 231.00p 33571
28/06/2011 227.90p 229.00p 226.20p 226.20p 54170
27/06/2011 228.00p 228.80p 225.76p 228.30p 54476
24/06/2011 226.20p 228.50p 226.20p 228.00p 47349
23/06/2011 223.00p 224.50p 222.72p 223.00p 93917
22/06/2011 223.50p 226.30p 223.04p 226.30p 59400
21/06/2011 224.30p 226.30p 223.00p 225.00p 18551
20/06/2011 226.40p 226.40p 221.60p 224.30p 44396
17/06/2011 223.40p 227.00p 223.40p 225.20p 315811
16/06/2011 225.10p 227.00p 224.00p 226.90p 60056
15/06/2011 229.80p 229.80p 225.10p 225.10p 28344
14/06/2011 229.90p 230.00p 226.21p 228.00p 45374
13/06/2011 226.50p 229.60p 225.50p 229.00p 25924
10/06/2011 227.50p 229.70p 227.50p 229.00p 26783
09/06/2011 229.60p 232.50p 228.51p 232.50p 39840
08/06/2011 231.80p 235.00p 229.40p 235.00p 121523
07/06/2011 232.40p 236.00p 231.60p 235.50p 37660
06/06/2011 232.30p 235.50p 231.00p 235.50p 46808

*Close Price adjusted for both dividends and splits