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
29/09/2017 343.50p 347.25p 343.50p 345.50p 10113
28/09/2017 343.75p 344.62p 343.75p 344.62p 220
27/09/2017 344.00p 344.00p 344.00p 344.00p 7142
26/09/2017 344.00p 344.00p 342.50p 342.50p 1750
25/09/2017 347.50p 347.50p 345.00p 347.50p 9631
22/09/2017 350.00p 350.00p 348.25p 348.25p 29
21/09/2017 350.25p 352.00p 347.00p 347.00p 7002
20/09/2017 348.00p 348.00p 348.00p 348.00p 12218
19/09/2017 349.25p 350.00p 347.25p 349.50p 16266
18/09/2017 347.00p 350.00p 345.50p 350.00p 10046
15/09/2017 349.25p 349.25p 338.25p 338.25p 66429
14/09/2017 352.00p 352.00p 351.50p 351.50p 6865
13/09/2017 354.00p 354.00p 352.50p 354.00p 459
12/09/2017 358.25p 358.25p 352.00p 354.25p 12833
11/09/2017 354.00p 354.75p 353.00p 354.75p 3361
08/09/2017 355.00p 355.00p 353.00p 353.50p 2638
07/09/2017 357.00p 358.00p 357.00p 358.00p 2310
06/09/2017 355.00p 356.75p 355.00p 356.75p 76
05/09/2017 362.50p 362.50p 355.00p 355.00p 9563
04/09/2017 356.25p 361.50p 356.25p 358.75p 2636
01/09/2017 361.00p 361.75p 359.00p 360.50p 4648
31/08/2017 361.50p 361.50p 360.25p 361.00p 16222
30/08/2017 361.50p 361.50p 356.00p 356.00p 32703
29/08/2017 364.00p 364.00p 357.00p 358.63p 12899
25/08/2017 353.25p 363.50p 353.25p 360.63p 16299
24/08/2017 352.50p 357.00p 352.25p 356.25p 1514
23/08/2017 353.00p 357.00p 349.50p 355.87p 20024
22/08/2017 352.00p 353.00p 350.00p 353.00p 5440
21/08/2017 346.50p 346.50p 346.50p 346.50p 1
18/08/2017 349.00p 351.50p 346.50p 346.50p 7922
17/08/2017 350.00p 350.50p 347.00p 347.00p 9370
16/08/2017 348.50p 349.75p 346.00p 348.38p 15976
15/08/2017 342.75p 347.00p 342.50p 346.62p 11433
14/08/2017 344.75p 345.00p 341.00p 345.00p 6549
11/08/2017 340.25p 344.00p 340.00p 344.00p 5646
10/08/2017 348.00p 348.00p 343.75p 344.62p 11086
09/08/2017 350.00p 350.00p 348.00p 349.00p 10099
08/08/2017 348.00p 351.50p 348.00p 350.75p 60461
07/08/2017 348.50p 351.50p 348.50p 351.00p 25611
04/08/2017 345.00p 345.62p 345.50p 345.50p 4255
03/08/2017 345.00p 345.62p 345.00p 345.62p 2500
02/08/2017 346.75p 345.62p 343.00p 345.62p 24455
01/08/2017 346.75p 346.75p 343.00p 343.00p 6136
31/07/2017 346.00p 346.75p 346.00p 346.50p 18070
28/07/2017 342.00p 342.00p 342.00p 342.00p 5000
27/07/2017 342.00p 342.00p 342.00p 342.00p 1901
26/07/2017 341.25p 343.00p 341.00p 341.00p 2254
25/07/2017 343.00p 343.37p 341.00p 343.37p 4553
24/07/2017 345.50p 345.50p 341.00p 342.00p 25594
21/07/2017 344.00p 345.37p 343.25p 345.37p 229910
20/07/2017 340.00p 343.50p 340.00p 343.00p 12842
19/07/2017 339.75p 342.00p 338.50p 340.75p 14288
18/07/2017 338.00p 340.00p 338.00p 340.00p 5260
17/07/2017 338.50p 338.75p 338.50p 338.75p 1154
14/07/2017 338.00p 338.37p 338.00p 338.37p 13062
13/07/2017 337.00p 339.00p 337.00p 339.00p 5127
12/07/2017 336.00p 343.00p 336.00p 341.13p 16720
11/07/2017 332.00p 335.00p 332.00p 334.00p 51024
10/07/2017 332.00p 332.00p 331.00p 331.00p 7089
07/07/2017 331.00p 331.00p 330.00p 330.00p 2184
06/07/2017 331.00p 331.00p 329.00p 331.00p 55239
05/07/2017 327.00p 332.00p 327.00p 331.63p 50
04/07/2017 330.00p 330.00p 330.00p 330.00p 1324
03/07/2017 331.75p 332.00p 327.00p 332.00p 2481
30/06/2017 328.00p 328.00p 328.00p 328.00p 1
29/06/2017 333.00p 333.00p 331.00p 331.50p 261
28/06/2017 331.00p 333.00p 328.00p 328.00p 6470
27/06/2017 332.00p 333.00p 332.00p 333.00p 30
26/06/2017 331.50p 333.50p 331.50p 333.50p 31
23/06/2017 333.00p 333.00p 331.00p 331.25p 10223
22/06/2017 333.00p 334.00p 331.50p 334.00p 7525
21/06/2017 332.00p 332.00p 329.25p 329.25p 16761
20/06/2017 329.50p 334.00p 329.50p 333.00p 16414
19/06/2017 329.75p 329.75p 325.75p 325.75p 954
16/06/2017 324.00p 328.00p 324.00p 327.50p 64101
15/06/2017 325.00p 329.80p 324.00p 324.00p 37279
14/06/2017 327.00p 330.00p 326.00p 327.00p 156267
13/06/2017 326.00p 329.50p 326.00p 328.25p 44726
12/06/2017 326.25p 329.00p 326.25p 327.62p 15213
09/06/2017 328.00p 333.00p 327.00p 328.75p 39497
08/06/2017 323.25p 324.00p 319.25p 324.00p 13425
07/06/2017 319.00p 323.25p 319.00p 321.25p 29335
06/06/2017 321.00p 324.32p 319.25p 319.25p 18592
05/06/2017 323.50p 325.90p 321.00p 321.00p 26675
02/06/2017 327.25p 327.25p 323.00p 323.00p 22520
01/06/2017 322.00p 325.75p 322.00p 323.50p 318772
31/05/2017 321.25p 325.00p 321.25p 324.75p 13124
30/05/2017 321.00p 324.75p 319.79p 324.75p 42878
26/05/2017 317.50p 324.20p 317.50p 323.00p 54977
25/05/2017 317.00p 320.75p 317.00p 318.00p 69366
24/05/2017 317.30p 317.65p 316.00p 317.50p 14900
23/05/2017 317.00p 317.84p 316.00p 316.25p 111317
22/05/2017 316.00p 318.00p 314.76p 316.25p 35969
19/05/2017 315.25p 316.10p 313.00p 315.50p 12016
18/05/2017 314.75p 315.56p 312.00p 312.00p 12600
17/05/2017 315.00p 317.70p 315.00p 316.50p 53169
16/05/2017 317.50p 318.41p 310.00p 315.00p 58316
15/05/2017 318.00p 318.00p 313.75p 315.75p 24976
12/05/2017 316.00p 317.73p 313.60p 315.63p 40092
11/05/2017 312.00p 315.43p 312.00p 313.88p 136075
10/05/2017 310.25p 313.00p 310.12p 312.00p 34412
09/05/2017 310.25p 310.65p 310.00p 310.12p 54606
08/05/2017 309.00p 311.00p 308.93p 311.00p 36155
05/05/2017 308.00p 310.00p 308.00p 310.00p 13131
04/05/2017 309.00p 309.65p 308.50p 308.50p 26761
03/05/2017 308.00p 309.50p 307.50p 308.75p 82861
02/05/2017 304.75p 310.00p 304.75p 310.00p 24570
28/04/2017 305.00p 305.87p 304.01p 305.00p 85119
27/04/2017 304.25p 306.79p 304.25p 304.25p 5943
26/04/2017 305.00p 306.96p 303.50p 306.75p 31404
25/04/2017 304.40p 305.35p 302.11p 303.50p 21261
24/04/2017 301.00p 303.99p 301.00p 301.00p 12613
21/04/2017 298.25p 300.90p 298.25p 300.00p 16763
20/04/2017 299.10p 300.90p 298.30p 299.50p 25863
19/04/2017 301.50p 301.50p 298.25p 298.25p 31649
18/04/2017 304.00p 306.93p 302.00p 302.25p 54661
13/04/2017 307.00p 307.00p 304.02p 305.50p 32644
12/04/2017 309.75p 311.06p 307.50p 307.50p 22149
11/04/2017 307.00p 308.80p 307.00p 308.50p 12299
10/04/2017 306.50p 309.12p 306.50p 307.00p 91286
07/04/2017 307.25p 309.25p 306.13p 307.25p 25498
06/04/2017 305.25p 308.72p 305.00p 305.50p 24934
05/04/2017 306.00p 309.50p 306.00p 306.00p 45301
04/04/2017 307.00p 310.00p 305.50p 305.50p 42490
03/04/2017 304.75p 309.27p 304.75p 304.75p 46303
31/03/2017 305.25p 307.45p 304.50p 307.00p 28850
30/03/2017 306.00p 308.69p 304.50p 305.25p 44814
29/03/2017 306.25p 309.26p 305.29p 307.87p 22305
28/03/2017 307.00p 307.00p 304.12p 307.00p 20729
27/03/2017 303.00p 305.50p 302.87p 305.50p 40025
24/03/2017 304.50p 306.75p 303.75p 304.50p 40093
23/03/2017 306.25p 306.31p 303.70p 305.50p 24890
22/03/2017 307.00p 307.00p 303.00p 303.00p 39080
21/03/2017 307.50p 308.24p 306.10p 307.25p 20103
20/03/2017 305.00p 308.00p 304.20p 307.75p 51850
17/03/2017 305.00p 306.00p 303.53p 306.00p 78978
16/03/2017 304.00p 306.83p 302.91p 305.25p 20664
15/03/2017 302.00p 302.51p 300.22p 302.25p 39845
14/03/2017 298.22p 301.45p 298.18p 300.75p 15775
13/03/2017 297.50p 298.26p 297.00p 298.13p 62246
10/03/2017 297.00p 297.75p 297.00p 297.50p 6756
09/03/2017 297.00p 297.83p 297.00p 297.25p 38052
08/03/2017 297.00p 299.25p 296.50p 297.00p 44991
07/03/2017 299.00p 300.26p 297.00p 297.00p 5284
06/03/2017 297.00p 298.62p 296.50p 298.00p 15247
03/03/2017 300.75p 300.75p 297.00p 298.00p 2109
02/03/2017 300.62p 300.62p 297.62p 299.00p 32062
01/03/2017 298.00p 300.00p 297.50p 300.00p 76591
28/02/2017 296.00p 297.75p 294.43p 297.75p 54316
27/02/2017 295.50p 296.50p 294.00p 295.00p 90723
24/02/2017 295.00p 296.67p 295.00p 296.00p 80192
23/02/2017 293.00p 296.90p 292.89p 296.00p 136260
22/02/2017 292.00p 294.25p 292.00p 293.00p 26850
21/02/2017 291.50p 291.75p 288.51p 291.75p 50731
20/02/2017 288.01p 290.60p 288.00p 289.63p 26897
17/02/2017 289.75p 290.37p 287.25p 288.12p 19089
16/02/2017 288.25p 290.25p 287.25p 288.12p 27259
15/02/2017 288.45p 289.78p 288.00p 289.12p 28745
14/02/2017 287.00p 288.18p 285.50p 285.50p 45922
13/02/2017 285.00p 287.75p 285.00p 286.25p 30856
10/02/2017 286.00p 288.28p 284.51p 286.00p 24514
09/02/2017 284.50p 288.00p 284.50p 288.00p 33671
08/02/2017 287.50p 287.50p 284.50p 287.50p 11941
07/02/2017 287.09p 288.71p 285.04p 287.37p 29106
06/02/2017 284.00p 295.00p 284.00p 285.50p 158307
03/02/2017 285.00p 285.00p 281.51p 285.00p 10348
02/02/2017 280.50p 281.00p 279.00p 280.75p 161986
01/02/2017 281.00p 281.84p 280.51p 281.00p 106644
31/01/2017 283.00p 283.00p 280.50p 280.50p 290081
30/01/2017 281.50p 283.20p 281.00p 281.00p 112206
27/01/2017 281.00p 283.38p 280.70p 283.38p 33589
26/01/2017 281.75p 283.25p 280.06p 281.75p 4960
25/01/2017 282.50p 284.32p 281.00p 282.00p 31159
24/01/2017 285.75p 285.75p 282.86p 284.12p 7524
23/01/2017 282.75p 285.00p 282.75p 282.75p 15946
20/01/2017 289.25p 289.25p 283.92p 284.38p 18043
19/01/2017 289.25p 289.25p 283.05p 285.37p 10817
18/01/2017 282.75p 289.50p 282.75p 282.75p 14167
17/01/2017 288.75p 288.75p 283.00p 285.00p 19580
16/01/2017 287.00p 287.88p 283.83p 286.00p 23342
13/01/2017 283.00p 285.53p 283.00p 284.50p 36721
12/01/2017 281.00p 285.16p 276.75p 280.25p 245717
11/01/2017 284.00p 285.84p 284.00p 285.00p 61811
10/01/2017 281.25p 283.78p 281.25p 283.00p 6153
09/01/2017 282.00p 282.74p 279.08p 282.00p 14652
06/01/2017 282.00p 282.50p 279.00p 280.00p 29111
05/01/2017 277.00p 280.00p 276.19p 277.00p 11175
04/01/2017 276.75p 276.75p 273.75p 276.75p 27750
03/01/2017 273.50p 275.00p 271.96p 272.87p 12023
30/12/2016 274.00p 274.00p 272.00p 273.00p 15304
29/12/2016 270.00p 271.48p 269.87p 270.75p 11733
28/12/2016 269.00p 269.50p 266.97p 269.50p 11466
23/12/2016 266.75p 269.07p 263.00p 265.00p 61223
22/12/2016 269.75p 270.00p 265.50p 267.75p 62561
21/12/2016 267.75p 269.75p 265.96p 266.00p 101834
20/12/2016 267.00p 267.00p 264.10p 267.00p 2635
19/12/2016 266.00p 267.00p 264.48p 265.25p 14865
16/12/2016 266.75p 266.75p 263.50p 266.50p 15464
15/12/2016 264.25p 265.00p 264.00p 265.00p 22692
14/12/2016 264.75p 267.95p 264.12p 264.12p 331

*Close Price adjusted for both dividends and splits