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
01/03/2016 196.00p 203.00p 196.00p 202.00p 36735
29/02/2016 198.00p 200.00p 194.60p 200.00p 1003852
26/02/2016 198.00p 199.50p 197.00p 199.50p 11991
25/02/2016 198.00p 198.00p 194.85p 198.00p 6093
24/02/2016 196.50p 197.87p 196.50p 196.50p 12130
23/02/2016 196.00p 198.20p 194.74p 197.13p 32232
22/02/2016 197.50p 199.00p 197.50p 198.50p 14246
19/02/2016 192.50p 196.50p 192.50p 194.88p 85261
18/02/2016 195.00p 195.00p 191.00p 191.00p 40815
17/02/2016 190.50p 191.88p 190.50p 191.25p 30134
16/02/2016 194.25p 194.61p 190.00p 190.50p 23486
15/02/2016 193.00p 193.00p 187.00p 187.00p 6920
12/02/2016 185.00p 190.00p 183.00p 183.00p 65685
11/02/2016 188.50p 190.43p 185.00p 186.50p 45335
10/02/2016 189.75p 191.85p 189.01p 190.75p 17598
09/02/2016 191.00p 193.75p 190.00p 190.00p 70919
08/02/2016 197.16p 197.27p 193.77p 194.50p 12685
05/02/2016 196.00p 197.38p 194.25p 196.00p 13650
04/02/2016 194.00p 194.50p 194.00p 194.25p 37367
03/02/2016 195.00p 195.00p 191.25p 191.25p 19199
02/02/2016 198.50p 201.00p 197.00p 197.50p 57282
01/02/2016 197.00p 200.75p 197.00p 197.25p 55801
29/01/2016 200.00p 200.40p 197.83p 200.00p 55439
28/01/2016 196.50p 196.50p 194.50p 194.50p 13195
27/01/2016 195.00p 195.78p 194.00p 195.00p 60579
26/01/2016 194.00p 194.00p 193.00p 193.75p 23357
25/01/2016 195.50p 196.50p 194.62p 196.25p 48545
22/01/2016 194.71p 197.95p 192.62p 196.25p 11780
21/01/2016 193.00p 193.00p 190.50p 192.62p 46045
20/01/2016 192.00p 195.00p 191.26p 193.00p 27850
19/01/2016 197.50p 199.50p 197.50p 199.25p 14245
18/01/2016 195.50p 198.87p 193.53p 194.75p 26016
15/01/2016 195.50p 197.50p 195.50p 196.75p 38058
14/01/2016 198.00p 198.00p 197.26p 197.50p 17940
13/01/2016 202.25p 202.75p 200.50p 202.50p 14112
12/01/2016 196.25p 200.00p 196.06p 199.87p 48844
11/01/2016 199.00p 201.00p 198.63p 199.00p 16454
08/01/2016 204.75p 204.75p 202.03p 203.13p 12547
07/01/2016 203.00p 205.44p 199.81p 203.75p 28615
06/01/2016 211.00p 211.88p 210.00p 211.00p 6027
05/01/2016 211.00p 212.40p 209.50p 210.50p 25576
04/01/2016 212.00p 219.00p 211.02p 211.50p 19327
31/12/2015 219.00p 219.00p 219.00p 219.00p 1
30/12/2015 215.50p 217.55p 215.25p 216.62p 6366
29/12/2015 216.00p 216.00p 215.25p 216.00p 6093
24/12/2015 218.40p 218.40p 218.25p 218.25p 1373
23/12/2015 215.00p 220.00p 215.00p 216.00p 6872
22/12/2015 215.50p 218.00p 213.00p 218.00p 14765
21/12/2015 215.00p 215.00p 212.48p 214.00p 25892
18/12/2015 214.25p 217.00p 211.01p 217.00p 27526
17/12/2015 212.00p 214.98p 212.00p 212.00p 24133
16/12/2015 213.50p 214.00p 208.64p 213.50p 24473
15/12/2015 208.25p 208.25p 206.50p 208.25p 20521
14/12/2015 207.50p 208.00p 207.50p 207.75p 6887
11/12/2015 212.00p 212.00p 207.50p 208.75p 29152
10/12/2015 214.00p 214.00p 211.01p 212.63p 170429
09/12/2015 215.00p 215.00p 212.53p 213.63p 3420
08/12/2015 214.00p 214.27p 212.25p 213.63p 6405
07/12/2015 215.00p 215.50p 213.53p 215.50p 38204
04/12/2015 214.00p 215.48p 212.78p 215.00p 14674
03/12/2015 216.00p 217.50p 214.50p 216.50p 12901
02/12/2015 215.70p 216.37p 215.51p 216.37p 7902
01/12/2015 216.50p 216.75p 215.02p 215.88p 7679
30/11/2015 209.60p 214.00p 209.60p 213.88p 2023
27/11/2015 213.50p 214.20p 212.53p 214.00p 10184
26/11/2015 214.00p 215.80p 211.35p 215.00p 65236
25/11/2015 216.00p 216.00p 214.75p 215.88p 16812
24/11/2015 213.00p 215.50p 212.77p 214.88p 34633
23/11/2015 213.00p 215.00p 211.51p 214.00p 19463
20/11/2015 213.00p 214.12p 211.03p 214.12p 16738
19/11/2015 211.25p 213.00p 211.00p 213.00p 29178
18/11/2015 211.00p 212.00p 210.01p 212.00p 13772
17/11/2015 211.00p 213.75p 211.00p 211.63p 29597
16/11/2015 209.50p 211.47p 207.54p 210.00p 41220
13/11/2015 213.00p 213.00p 210.52p 211.25p 33925
12/11/2015 217.00p 217.00p 215.25p 215.50p 32865
11/11/2015 216.50p 216.90p 216.00p 216.00p 5924
10/11/2015 216.50p 219.17p 216.50p 216.75p 34103
09/11/2015 218.00p 218.88p 218.00p 218.88p 10249
06/11/2015 220.00p 220.00p 218.75p 218.75p 17747
05/11/2015 217.25p 220.00p 217.00p 219.00p 816079
04/11/2015 218.50p 222.45p 216.00p 219.13p 38596
03/11/2015 217.00p 217.00p 214.05p 216.00p 46036
02/11/2015 217.00p 217.00p 214.30p 215.50p 21157
30/10/2015 215.50p 216.25p 215.01p 216.13p 34543
29/10/2015 215.50p 217.62p 215.28p 217.62p 56641
28/10/2015 220.71p 220.71p 218.00p 218.75p 255
27/10/2015 218.00p 220.72p 218.00p 218.00p 11794
26/10/2015 219.50p 220.62p 218.50p 218.50p 12202
23/10/2015 220.88p 221.00p 219.25p 221.00p 16395
22/10/2015 215.00p 216.88p 215.00p 216.88p 2455
21/10/2015 215.00p 217.45p 213.50p 215.00p 39459
20/10/2015 214.17p 216.75p 214.17p 216.75p 13723
19/10/2015 216.00p 218.96p 216.00p 217.13p 9907
16/10/2015 216.25p 219.61p 214.65p 217.13p 11900
15/10/2015 216.52p 216.52p 214.28p 215.63p 2560
14/10/2015 214.00p 215.23p 213.00p 213.00p 29596
13/10/2015 217.00p 217.70p 213.05p 216.00p 3382
12/10/2015 217.25p 217.25p 216.13p 217.25p 37
09/10/2015 217.75p 217.75p 216.13p 216.13p 1061
08/10/2015 211.82p 214.12p 211.50p 213.12p 14250
07/10/2015 212.50p 214.75p 211.98p 214.12p 44998
06/10/2015 209.25p 210.50p 208.00p 209.50p 53528
05/10/2015 207.00p 209.00p 206.50p 207.25p 46002
02/10/2015 204.00p 204.25p 203.26p 204.25p 4418
01/10/2015 203.25p 205.97p 203.00p 204.00p 17665
30/09/2015 201.43p 202.87p 198.25p 202.87p 5580
29/09/2015 198.00p 198.50p 193.75p 198.25p 46256
28/09/2015 199.50p 202.09p 198.75p 199.50p 51627
25/09/2015 200.00p 201.00p 198.00p 201.00p 12715
24/09/2015 200.00p 202.52p 197.50p 197.50p 19673
23/09/2015 202.00p 202.22p 200.50p 200.50p 1549
22/09/2015 200.25p 202.59p 200.00p 200.25p 7546
21/09/2015 205.50p 205.50p 200.00p 200.00p 624
18/09/2015 202.50p 205.50p 201.00p 205.50p 30999
17/09/2015 202.75p 204.98p 202.75p 204.25p 4508
16/09/2015 202.50p 206.72p 202.50p 204.38p 23913
15/09/2015 200.00p 201.00p 195.60p 199.50p 89892
14/09/2015 198.00p 198.40p 195.75p 198.25p 47899
11/09/2015 198.00p 200.79p 196.31p 199.37p 44287
10/09/2015 198.25p 198.25p 196.33p 197.00p 8204
09/09/2015 201.25p 203.97p 200.25p 200.75p 72064
08/09/2015 199.15p 199.15p 196.00p 197.87p 7311
07/09/2015 196.00p 199.36p 196.00p 196.00p 21666
04/09/2015 196.00p 199.75p 196.00p 196.50p 20694
03/09/2015 195.00p 200.00p 194.93p 199.75p 32527
02/09/2015 195.00p 198.33p 193.51p 194.50p 35941
01/09/2015 195.00p 198.70p 191.50p 191.50p 31962
28/08/2015 198.00p 199.37p 197.38p 199.37p 108408
27/08/2015 194.50p 198.50p 192.94p 196.25p 49049
26/08/2015 186.19p 189.77p 183.75p 188.37p 15454
25/08/2015 182.00p 189.52p 182.00p 188.25p 88469
24/08/2015 190.50p 190.62p 182.00p 183.00p 49476
21/08/2015 203.00p 203.00p 195.01p 196.00p 68441
20/08/2015 205.00p 205.20p 202.10p 203.13p 174814
19/08/2015 207.00p 208.25p 206.00p 206.75p 128341
18/08/2015 209.00p 210.00p 207.06p 209.00p 19112
17/08/2015 210.50p 213.01p 208.01p 210.00p 32604
14/08/2015 212.50p 214.75p 210.22p 210.50p 34487
13/08/2015 210.50p 212.97p 210.50p 212.75p 23234
12/08/2015 214.00p 214.25p 209.00p 209.25p 78869
11/08/2015 219.50p 220.89p 216.62p 216.62p 28327
10/08/2015 220.00p 220.00p 218.03p 220.00p 9416
07/08/2015 220.37p 220.37p 218.03p 219.75p 8874
06/08/2015 218.01p 219.58p 218.00p 218.88p 16112
05/08/2015 218.00p 218.75p 218.00p 218.00p 33124
04/08/2015 218.00p 218.69p 216.95p 217.50p 67063
03/08/2015 219.00p 221.91p 218.00p 219.50p 43918
31/07/2015 219.00p 222.55p 218.12p 221.37p 55205
30/07/2015 221.50p 221.50p 219.00p 219.00p 36343
29/07/2015 221.50p 222.69p 221.50p 222.13p 10121
28/07/2015 223.00p 223.48p 219.00p 219.00p 54866
27/07/2015 223.00p 228.50p 222.00p 222.00p 21227
24/07/2015 231.20p 231.20p 228.00p 228.50p 13245
23/07/2015 227.75p 228.61p 227.14p 228.00p 25887
22/07/2015 230.50p 233.09p 227.75p 227.75p 54826
21/07/2015 231.00p 235.47p 230.50p 230.50p 14074
20/07/2015 230.56p 236.44p 230.20p 232.00p 26008
17/07/2015 231.61p 236.44p 231.13p 233.75p 42523
16/07/2015 231.52p 235.75p 231.52p 233.38p 14168
15/07/2015 231.00p 234.00p 231.00p 231.00p 40465
14/07/2015 232.80p 234.76p 232.00p 234.00p 22824
13/07/2015 233.00p 236.50p 233.00p 233.00p 10839
10/07/2015 231.00p 234.00p 229.75p 234.00p 16839
09/07/2015 229.00p 230.72p 227.98p 229.87p 19605
08/07/2015 229.00p 230.00p 223.06p 226.00p 47163
07/07/2015 234.00p 234.00p 230.75p 230.75p 53503
06/07/2015 232.00p 233.75p 231.00p 231.00p 32614
03/07/2015 234.25p 236.63p 233.72p 234.25p 26389
02/07/2015 236.00p 237.56p 233.54p 236.37p 7992
01/07/2015 234.50p 237.51p 233.93p 234.50p 47563
30/06/2015 233.50p 235.00p 231.00p 234.75p 28938
29/06/2015 231.28p 231.50p 229.00p 231.50p 9229
26/06/2015 235.00p 236.12p 231.00p 236.00p 70038
25/06/2015 240.00p 240.00p 237.50p 239.00p 52489
24/06/2015 238.00p 240.62p 237.00p 239.50p 40820
23/06/2015 240.00p 240.00p 238.00p 240.00p 51407
22/06/2015 238.00p 238.00p 236.00p 238.00p 17273
19/06/2015 238.00p 238.10p 236.00p 236.00p 38506
18/06/2015 238.00p 239.00p 236.10p 239.00p 27271
17/06/2015 239.00p 241.07p 239.00p 240.00p 14423
16/06/2015 244.00p 245.99p 239.00p 239.00p 52709
15/06/2015 244.00p 247.11p 244.00p 244.00p 6094
12/06/2015 246.00p 249.25p 245.45p 246.50p 17383
11/06/2015 247.00p 249.00p 246.04p 248.00p 62851
10/06/2015 247.50p 247.50p 246.22p 246.25p 14040
09/06/2015 246.00p 247.59p 246.00p 247.50p 15203
08/06/2015 250.00p 250.00p 246.99p 250.00p 21016
05/06/2015 247.50p 250.50p 247.50p 250.00p 23015
04/06/2015 248.75p 251.98p 247.00p 247.00p 37149
03/06/2015 248.50p 252.50p 248.50p 249.00p 25495
02/06/2015 249.50p 250.88p 248.50p 248.50p 19517
01/06/2015 249.75p 250.50p 248.00p 250.50p 21285
29/05/2015 250.94p 250.94p 246.11p 248.38p 9083
28/05/2015 248.00p 249.30p 246.00p 248.25p 50211
27/05/2015 250.75p 252.25p 250.75p 251.50p 11755
26/05/2015 252.97p 252.97p 250.33p 252.25p 15588
22/05/2015 250.00p 251.75p 248.33p 251.75p 23493
21/05/2015 248.00p 249.00p 248.00p 248.62p 20042
20/05/2015 248.00p 249.99p 248.00p 248.00p 24748

*Close Price adjusted for both dividends and splits