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
03/06/2011 235.30p 235.50p 232.90p 235.00p 59849
02/06/2011 231.50p 235.50p 231.33p 235.10p 71946
01/06/2011 236.00p 237.30p 233.50p 233.50p 109781
31/05/2011 229.10p 235.00p 229.00p 234.00p 69391
27/05/2011 227.70p 230.80p 227.70p 230.00p 25514
26/05/2011 230.90p 230.90p 227.00p 227.00p 62558
25/05/2011 232.80p 232.80p 227.50p 227.80p 38281
24/05/2011 233.50p 233.50p 229.10p 232.20p 114463
23/05/2011 232.80p 233.61p 230.00p 230.00p 33883
20/05/2011 237.00p 237.00p 233.90p 235.80p 18491
19/05/2011 236.20p 237.00p 234.00p 235.20p 19271
18/05/2011 234.80p 235.90p 232.00p 234.00p 99648
17/05/2011 232.90p 235.20p 231.20p 231.40p 35500
16/05/2011 235.50p 235.50p 231.00p 234.90p 68515
13/05/2011 234.00p 236.00p 233.15p 235.50p 638987
12/05/2011 234.10p 234.16p 230.70p 232.00p 28097
11/05/2011 239.20p 239.60p 235.00p 235.00p 46615
10/05/2011 236.50p 239.36p 235.51p 235.80p 24135
09/05/2011 239.00p 239.70p 235.02p 236.90p 31721
06/05/2011 237.00p 239.90p 234.50p 239.90p 203787
05/05/2011 241.90p 242.30p 235.39p 239.60p 39937
04/05/2011 242.50p 243.50p 238.20p 240.10p 83044
03/05/2011 241.50p 244.90p 240.00p 243.70p 60591
28/04/2011 240.20p 242.80p 240.01p 242.80p 46853
27/04/2011 242.90p 243.00p 240.10p 240.50p 37808
26/04/2011 240.60p 243.00p 240.00p 241.80p 21263
21/04/2011 241.60p 244.00p 240.44p 244.00p 49163
20/04/2011 239.90p 242.49p 234.71p 242.40p 44157
19/04/2011 237.30p 237.90p 232.92p 236.30p 43581
18/04/2011 238.40p 240.55p 233.75p 233.90p 54799
15/04/2011 239.40p 240.00p 235.91p 240.00p 28368
14/04/2011 237.00p 238.87p 236.60p 237.70p 15538
13/04/2011 237.90p 240.50p 235.62p 240.30p 49845
12/04/2011 238.20p 238.20p 233.90p 233.90p 41399
11/04/2011 241.60p 242.00p 238.00p 242.00p 38861
08/04/2011 238.60p 241.90p 237.54p 241.90p 71291
07/04/2011 240.40p 240.90p 237.55p 240.90p 52508
06/04/2011 237.70p 241.00p 237.01p 241.00p 47964
05/04/2011 236.10p 239.00p 236.10p 236.50p 86758
04/04/2011 237.00p 238.70p 236.00p 238.50p 148271
01/04/2011 236.00p 237.99p 234.41p 237.60p 159039
31/03/2011 234.70p 236.39p 232.50p 235.00p 98866
30/03/2011 231.00p 234.90p 231.00p 232.20p 65079
29/03/2011 228.80p 231.00p 228.16p 230.50p 57384
28/03/2011 229.50p 230.50p 228.33p 229.10p 32045
25/03/2011 227.50p 229.80p 227.20p 229.70p 63376
24/03/2011 221.40p 227.00p 221.40p 226.80p 103318
23/03/2011 220.10p 222.00p 219.31p 221.00p 144405
22/03/2011 222.90p 222.90p 219.00p 219.00p 84040
21/03/2011 220.70p 223.80p 219.60p 223.80p 113754
18/03/2011 215.50p 223.04p 214.61p 223.00p 370842
17/03/2011 214.50p 215.70p 214.00p 215.20p 409184
16/03/2011 216.00p 216.50p 214.00p 214.00p 453668
15/03/2011 212.00p 215.70p 210.00p 215.50p 158175
14/03/2011 220.00p 220.79p 217.72p 219.00p 225685
11/03/2011 217.20p 220.30p 217.12p 219.50p 145175
10/03/2011 221.50p 222.80p 220.00p 220.00p 97977
09/03/2011 223.00p 225.00p 219.96p 225.00p 80578
08/03/2011 222.00p 223.40p 221.64p 223.40p 120783
07/03/2011 218.50p 221.90p 218.50p 219.20p 196536
04/03/2011 221.40p 222.50p 220.20p 220.20p 38687
03/03/2011 218.50p 220.50p 218.50p 220.40p 60090
02/03/2011 214.20p 218.40p 213.86p 218.40p 72900
01/03/2011 218.70p 219.90p 216.17p 217.50p 218429
28/02/2011 215.90p 217.70p 214.00p 214.00p 88879
25/02/2011 213.60p 218.90p 212.90p 218.90p 72628
24/02/2011 213.00p 215.50p 211.50p 215.50p 110986
23/02/2011 216.20p 217.20p 214.00p 216.10p 110650
22/02/2011 217.10p 217.35p 214.00p 216.50p 182216
21/02/2011 221.70p 224.00p 218.00p 218.00p 128826
18/02/2011 222.40p 224.20p 221.50p 223.50p 96282
17/02/2011 222.50p 225.39p 222.01p 222.60p 50154
16/02/2011 224.00p 225.50p 221.60p 224.00p 41581
15/02/2011 222.01p 225.79p 221.25p 222.10p 91013
14/02/2011 226.90p 226.90p 221.51p 222.40p 122350
11/02/2011 219.50p 222.10p 218.00p 222.10p 145496
10/02/2011 224.50p 224.50p 220.00p 220.20p 180324
09/02/2011 228.50p 228.50p 225.01p 225.80p 626411
08/02/2011 230.00p 232.20p 228.10p 228.40p 124924
07/02/2011 230.10p 233.00p 229.00p 233.00p 84654
04/02/2011 232.60p 232.60p 230.50p 231.90p 84175
03/02/2011 230.40p 232.79p 229.60p 230.80p 63078
02/02/2011 232.00p 232.80p 230.21p 232.20p 109240
01/02/2011 231.00p 231.50p 229.80p 230.60p 80038
31/01/2011 233.70p 234.74p 231.00p 231.60p 131848
28/01/2011 235.50p 236.90p 234.50p 236.90p 69995
27/01/2011 235.60p 238.90p 235.00p 235.00p 57641
26/01/2011 237.50p 240.00p 236.00p 237.00p 73347
25/01/2011 237.40p 237.40p 233.98p 235.10p 159063
24/01/2011 237.00p 237.00p 235.00p 235.60p 70812
21/01/2011 236.80p 238.46p 233.80p 236.10p 57468
20/01/2011 238.80p 240.50p 237.90p 237.90p 37936
19/01/2011 244.10p 244.57p 239.10p 239.10p 147405
18/01/2011 242.50p 243.60p 241.50p 242.60p 50145
17/01/2011 243.30p 245.53p 242.50p 242.50p 36730
14/01/2011 244.80p 245.40p 243.50p 243.50p 27469
13/01/2011 246.00p 247.44p 244.66p 244.90p 31893
12/01/2011 247.40p 249.29p 245.50p 245.80p 28600
11/01/2011 245.40p 247.10p 244.00p 244.00p 68207
10/01/2011 245.80p 247.26p 244.00p 244.00p 59299
07/01/2011 247.40p 250.86p 246.00p 247.00p 47595
06/01/2011 249.00p 250.10p 246.67p 247.30p 277153
05/01/2011 248.40p 250.10p 246.60p 246.60p 44282
04/01/2011 243.70p 251.90p 243.70p 250.80p 138620
31/12/2010 244.10p 244.20p 242.51p 244.00p 615965
30/12/2010 242.00p 243.75p 240.10p 243.60p 87395
29/12/2010 240.00p 243.90p 240.00p 243.90p 256383
24/12/2010 240.00p 241.00p 238.50p 238.50p 30627
23/12/2010 242.20p 242.20p 240.10p 241.00p 65360
22/12/2010 243.10p 243.10p 240.05p 240.90p 5458
21/12/2010 240.50p 242.50p 239.50p 241.40p 70979
20/12/2010 240.80p 241.00p 237.50p 240.00p 92329
17/12/2010 239.40p 241.20p 237.60p 241.20p 227039
16/12/2010 237.30p 239.97p 236.10p 236.10p 61874
15/12/2010 237.60p 238.30p 237.00p 237.20p 260909
14/12/2010 237.70p 239.50p 237.44p 239.10p 96609
13/12/2010 238.60p 238.70p 237.43p 238.10p 130962
10/12/2010 237.30p 239.90p 236.50p 239.90p 60726
09/12/2010 238.50p 238.50p 236.50p 237.20p 105576
08/12/2010 237.30p 238.40p 236.00p 236.00p 44994
07/12/2010 241.90p 241.90p 237.20p 238.90p 190861
06/12/2010 237.00p 239.40p 237.00p 237.20p 68382
03/12/2010 238.40p 239.02p 237.00p 238.00p 1223273
02/12/2010 238.50p 239.50p 237.40p 238.50p 1838059
01/12/2010 235.00p 240.00p 234.20p 238.00p 179264
30/11/2010 234.60p 234.70p 231.60p 231.60p 327983
29/11/2010 236.20p 236.20p 232.10p 233.80p 283567
26/11/2010 235.60p 235.85p 232.50p 232.50p 35822
25/11/2010 234.00p 236.00p 233.90p 234.70p 43908
24/11/2010 234.80p 235.69p 233.60p 233.60p 255039
23/11/2010 236.50p 236.54p 231.00p 231.00p 41638
22/11/2010 240.50p 241.59p 237.00p 237.00p 21031
19/11/2010 240.30p 240.50p 237.00p 237.00p 20925
18/11/2010 240.10p 241.30p 238.70p 241.30p 63702
17/11/2010 238.00p 241.00p 235.80p 235.80p 59895
16/11/2010 242.10p 244.58p 239.40p 239.40p 133122
15/11/2010 246.00p 246.00p 242.90p 242.90p 74930
12/11/2010 244.50p 247.73p 243.10p 246.40p 50954
11/11/2010 247.30p 248.69p 246.21p 247.20p 88896
10/11/2010 250.50p 250.50p 246.00p 246.00p 69855
09/11/2010 250.30p 250.30p 247.63p 249.80p 51952
08/11/2010 249.10p 249.70p 247.40p 249.70p 73752
05/11/2010 248.50p 248.99p 246.21p 248.50p 72357
04/11/2010 242.40p 248.60p 242.40p 248.60p 72072
03/11/2010 242.40p 243.70p 241.31p 242.70p 108785
02/11/2010 239.10p 241.20p 237.00p 241.20p 22387
01/11/2010 239.10p 239.10p 236.00p 236.00p 23090
29/10/2010 237.10p 237.50p 235.50p 236.10p 68966
28/10/2010 237.00p 238.99p 236.50p 237.40p 17672
27/10/2010 238.50p 238.80p 236.00p 236.00p 57741
26/10/2010 240.60p 241.89p 238.00p 238.00p 142413
25/10/2010 239.10p 242.00p 236.11p 242.00p 50771
22/10/2010 236.70p 237.00p 235.00p 235.50p 68720
21/10/2010 235.30p 236.59p 234.00p 235.80p 152175
20/10/2010 235.00p 235.50p 233.11p 235.00p 63952
19/10/2010 234.00p 237.89p 233.00p 233.00p 49169
18/10/2010 233.60p 236.70p 233.00p 233.00p 93407
15/10/2010 234.10p 235.90p 233.00p 233.00p 30860
14/10/2010 236.00p 236.30p 233.00p 234.00p 67230
13/10/2010 231.00p 236.40p 231.00p 236.40p 72678
12/10/2010 230.40p 233.66p 230.40p 232.00p 73657
11/10/2010 232.00p 232.49p 230.11p 230.50p 24434
08/10/2010 230.30p 232.37p 227.10p 227.10p 57230
07/10/2010 231.40p 231.88p 229.61p 230.00p 99565
06/10/2010 230.90p 231.40p 229.60p 231.40p 65847
05/10/2010 225.10p 230.00p 225.10p 230.00p 50689
04/10/2010 226.90p 228.50p 225.00p 225.00p 51457
01/10/2010 225.00p 226.50p 222.61p 226.50p 37871
30/09/2010 222.00p 224.10p 220.81p 224.00p 35837
29/09/2010 220.00p 222.00p 219.70p 220.10p 19993
28/09/2010 218.50p 220.40p 216.58p 217.00p 127842
27/09/2010 220.30p 222.54p 218.02p 219.80p 27402
24/09/2010 218.80p 220.00p 217.10p 219.20p 74220
23/09/2010 217.60p 218.90p 216.50p 216.50p 136462
22/09/2010 215.50p 218.80p 215.50p 215.80p 84137
21/09/2010 217.40p 221.10p 217.10p 221.10p 44128
20/09/2010 214.70p 218.80p 211.60p 218.80p 31498
17/09/2010 214.80p 216.30p 211.60p 216.30p 318470
16/09/2010 214.10p 216.20p 212.00p 216.20p 105280
15/09/2010 213.80p 215.40p 212.00p 213.00p 189341
14/09/2010 214.10p 215.20p 213.20p 213.50p 125076
13/09/2010 210.20p 216.60p 208.50p 216.60p 142089
10/09/2010 206.70p 210.60p 205.50p 210.60p 124428
09/09/2010 208.90p 208.90p 206.20p 206.20p 35714
08/09/2010 206.00p 209.00p 204.00p 209.00p 22234
07/09/2010 207.40p 209.50p 203.51p 206.00p 98400
06/09/2010 207.40p 207.65p 203.31p 206.20p 48533
03/09/2010 203.40p 204.80p 200.83p 204.00p 87075
02/09/2010 203.40p 203.90p 199.60p 199.60p 52261
01/09/2010 200.40p 203.30p 200.40p 203.00p 105684
31/08/2010 199.00p 200.40p 197.00p 197.20p 91707
27/08/2010 199.50p 199.50p 197.50p 199.00p 44776
26/08/2010 198.20p 200.30p 196.30p 196.30p 69326
25/08/2010 196.00p 199.60p 196.00p 198.10p 72824
24/08/2010 198.60p 200.90p 198.30p 200.90p 78075
23/08/2010 198.70p 201.00p 197.30p 201.00p 33096
20/08/2010 197.50p 198.48p 197.30p 197.30p 33965
19/08/2010 201.40p 201.40p 195.30p 195.30p 133476
18/08/2010 201.50p 201.50p 198.60p 198.60p 85517
17/08/2010 199.80p 201.30p 197.51p 201.20p 22669

*Close Price adjusted for both dividends and splits