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
01/08/2014 211.00p 212.50p 210.30p 210.50p 16422
31/07/2014 211.50p 212.50p 211.50p 212.50p 863
30/07/2014 212.50p 215.00p 211.00p 215.00p 12863
29/07/2014 212.00p 213.50p 210.76p 213.50p 12169
28/07/2014 210.75p 213.25p 208.85p 212.50p 46187
25/07/2014 210.25p 211.00p 209.50p 211.00p 51162
24/07/2014 209.50p 211.00p 209.00p 211.00p 16852
23/07/2014 208.50p 210.00p 207.00p 210.00p 28949
22/07/2014 208.75p 209.00p 205.80p 209.00p 17423
21/07/2014 208.00p 208.00p 204.75p 208.00p 16079
18/07/2014 207.00p 207.00p 204.90p 207.00p 7962
17/07/2014 206.89p 206.89p 205.33p 206.12p 6755
16/07/2014 206.50p 207.70p 205.00p 205.50p 35943
15/07/2014 205.25p 207.41p 205.00p 205.25p 5047
14/07/2014 206.00p 207.74p 204.78p 205.00p 18540
11/07/2014 205.50p 206.00p 205.00p 206.00p 54318
10/07/2014 205.50p 208.00p 204.51p 208.00p 30842
09/07/2014 207.00p 208.75p 204.50p 207.50p 52749
08/07/2014 208.75p 208.91p 207.50p 208.75p 7306
07/07/2014 208.25p 208.25p 205.25p 208.25p 9181
04/07/2014 206.50p 208.48p 205.25p 208.25p 34907
03/07/2014 205.25p 207.00p 204.51p 207.00p 22989
02/07/2014 205.25p 205.74p 201.29p 205.00p 42101
01/07/2014 204.25p 205.14p 203.00p 204.25p 19603
30/06/2014 203.25p 204.75p 203.25p 204.75p 19264
27/06/2014 202.00p 204.50p 202.00p 204.50p 2553
26/06/2014 202.25p 202.25p 202.25p 202.25p 27
25/06/2014 202.00p 204.00p 202.00p 204.00p 17792
24/06/2014 202.25p 203.94p 202.00p 202.00p 29577
23/06/2014 203.75p 204.00p 203.00p 203.00p 10655
20/06/2014 203.50p 206.50p 203.23p 204.00p 29507
19/06/2014 206.00p 206.00p 203.50p 204.00p 24498
18/06/2014 204.50p 204.50p 203.50p 204.50p 9825
17/06/2014 203.75p 205.65p 203.64p 204.50p 14705
16/06/2014 207.00p 207.00p 204.00p 204.25p 41729
13/06/2014 206.00p 207.00p 203.50p 205.50p 33949
12/06/2014 206.00p 207.00p 205.50p 207.00p 6024
11/06/2014 206.00p 207.00p 205.50p 207.00p 18689
10/06/2014 207.00p 207.00p 204.25p 207.00p 9448
09/06/2014 204.00p 204.45p 203.38p 204.25p 22093
06/06/2014 207.00p 207.00p 202.76p 203.50p 28056
05/06/2014 204.25p 205.00p 203.50p 204.00p 30593
04/06/2014 204.00p 206.15p 204.00p 204.00p 23635
03/06/2014 206.50p 206.50p 205.06p 205.50p 21892
02/06/2014 206.00p 206.25p 204.09p 206.25p 23484
30/05/2014 206.00p 206.00p 203.61p 206.00p 48389
29/05/2014 205.00p 206.00p 204.52p 206.00p 28081
28/05/2014 205.00p 206.00p 204.50p 206.00p 35595
27/05/2014 205.00p 205.00p 202.75p 205.00p 14046
23/05/2014 204.00p 204.00p 202.53p 204.00p 21842
22/05/2014 203.75p 204.00p 199.97p 203.00p 14913
21/05/2014 199.25p 204.00p 199.25p 204.00p 31035
20/05/2014 203.50p 203.50p 198.83p 203.50p 33133
19/05/2014 201.50p 202.00p 201.50p 202.00p 195057
16/05/2014 201.75p 202.82p 199.00p 201.50p 151004
15/05/2014 200.25p 200.85p 199.00p 199.00p 478094
14/05/2014 198.25p 200.00p 198.00p 200.00p 13946
13/05/2014 197.75p 198.50p 195.29p 198.50p 23702
12/05/2014 196.50p 198.25p 193.50p 196.00p 50039
09/05/2014 194.00p 197.86p 193.50p 193.50p 35306
08/05/2014 197.75p 197.75p 194.78p 195.50p 47553
07/05/2014 198.00p 198.00p 195.00p 195.00p 35868
06/05/2014 199.00p 200.68p 197.50p 197.50p 31151
02/05/2014 198.50p 198.75p 198.50p 198.50p 3594
01/05/2014 201.50p 203.00p 198.25p 198.25p 29488
30/04/2014 200.00p 203.00p 199.30p 203.00p 87663
29/04/2014 200.00p 201.50p 198.50p 201.50p 16298
28/04/2014 198.50p 200.00p 198.00p 200.00p 27683
25/04/2014 199.75p 202.50p 199.25p 199.50p 91378
24/04/2014 201.25p 203.14p 201.02p 202.50p 23654
23/04/2014 202.25p 202.59p 200.05p 202.25p 23432
22/04/2014 204.00p 204.00p 200.25p 204.00p 14100
17/04/2014 204.00p 204.00p 200.13p 204.00p 16255
16/04/2014 203.00p 204.00p 202.50p 203.00p 21573
15/04/2014 202.75p 203.50p 201.00p 203.50p 33908
14/04/2014 203.00p 203.00p 199.25p 203.00p 17062
11/04/2014 200.50p 202.75p 198.75p 202.75p 25680
10/04/2014 201.00p 202.98p 200.50p 200.75p 19825
09/04/2014 201.00p 201.25p 200.51p 201.00p 9105
08/04/2014 200.50p 203.03p 200.30p 201.50p 49231
07/04/2014 201.25p 203.00p 199.97p 201.00p 38721
04/04/2014 200.00p 203.00p 200.00p 203.00p 58085
03/04/2014 202.75p 202.75p 201.06p 202.50p 20848
02/04/2014 201.50p 201.50p 198.26p 201.50p 37251
01/04/2014 199.00p 200.75p 197.95p 200.75p 55410
31/03/2014 196.00p 199.00p 195.51p 199.00p 142319
28/03/2014 196.00p 197.75p 195.01p 197.50p 75289
27/03/2014 194.50p 196.00p 194.48p 196.00p 25357
26/03/2014 196.00p 196.50p 194.77p 195.25p 66286
25/03/2014 195.25p 197.38p 194.80p 195.62p 67269
24/03/2014 195.00p 197.50p 194.03p 197.25p 78141
21/03/2014 194.50p 197.00p 194.00p 197.00p 123208
20/03/2014 193.00p 195.00p 191.00p 192.75p 79779
19/03/2014 195.00p 196.19p 195.00p 195.00p 26244
18/03/2014 194.50p 195.70p 194.00p 194.50p 67946
17/03/2014 193.25p 196.50p 193.00p 196.50p 70529
14/03/2014 192.75p 194.75p 192.19p 193.00p 61342
13/03/2014 195.00p 195.83p 193.14p 194.00p 141560
12/03/2014 195.00p 197.00p 193.35p 194.25p 28227
11/03/2014 196.00p 197.25p 196.00p 197.00p 38350
10/03/2014 196.00p 197.72p 194.39p 196.00p 92643
07/03/2014 196.75p 198.00p 196.51p 197.50p 74194
06/03/2014 197.00p 197.33p 195.50p 197.00p 209160
05/03/2014 196.00p 196.89p 195.27p 195.50p 10473
04/03/2014 197.00p 197.42p 196.00p 196.50p 17307
03/03/2014 197.00p 197.50p 195.00p 196.00p 25801
28/02/2014 197.25p 197.50p 195.98p 197.50p 53476
27/02/2014 196.00p 197.72p 194.52p 196.75p 53347
26/02/2014 195.00p 198.26p 195.00p 195.00p 93639
25/02/2014 193.25p 197.00p 193.25p 197.00p 69731
24/02/2014 194.25p 198.00p 193.67p 198.00p 45529
21/02/2014 198.00p 198.00p 194.04p 196.00p 21826
20/02/2014 194.50p 197.50p 194.00p 197.50p 61929
19/02/2014 196.00p 198.75p 194.21p 198.75p 27744
18/02/2014 194.25p 199.00p 194.25p 197.00p 10723
17/02/2014 197.75p 199.00p 194.28p 199.00p 149873
14/02/2014 196.00p 196.50p 194.65p 196.50p 20092
13/02/2014 196.50p 196.50p 194.00p 196.00p 199853
12/02/2014 196.50p 199.39p 196.50p 196.50p 13439
11/02/2014 196.00p 197.40p 196.00p 197.00p 17550
10/02/2014 195.50p 196.50p 194.25p 196.50p 219384
07/02/2014 194.50p 196.22p 194.00p 194.00p 54256
06/02/2014 193.00p 194.00p 191.75p 193.00p 34612
05/02/2014 191.00p 192.55p 190.00p 191.75p 197011
04/02/2014 191.00p 192.00p 188.34p 191.75p 35108
03/02/2014 191.00p 193.50p 190.75p 192.00p 38066
31/01/2014 191.25p 193.50p 190.01p 193.50p 142169
30/01/2014 192.00p 193.27p 190.00p 192.00p 48925
29/01/2014 193.50p 194.70p 192.00p 192.50p 17998
28/01/2014 193.50p 193.50p 192.00p 192.00p 111482
27/01/2014 193.75p 194.00p 190.43p 191.00p 197703
24/01/2014 198.50p 198.50p 194.84p 195.00p 34298
23/01/2014 200.00p 201.25p 197.50p 198.50p 33914
22/01/2014 200.00p 201.25p 199.70p 201.25p 39972
21/01/2014 200.00p 200.81p 198.75p 199.50p 19803
20/01/2014 199.50p 201.62p 199.50p 199.50p 34446
17/01/2014 200.00p 201.70p 198.07p 200.00p 81882
16/01/2014 200.75p 202.75p 200.00p 200.00p 209398
15/01/2014 199.75p 202.00p 199.51p 200.50p 8603
14/01/2014 199.00p 201.00p 198.36p 201.00p 39157
13/01/2014 201.75p 202.00p 199.28p 199.75p 115104
10/01/2014 199.75p 202.00p 199.00p 199.00p 7542
09/01/2014 201.00p 202.90p 199.00p 199.00p 69587
08/01/2014 201.50p 202.69p 201.50p 201.50p 27457
07/01/2014 201.50p 203.50p 201.50p 201.50p 33687
06/01/2014 202.75p 204.92p 201.75p 201.75p 49371
03/01/2014 203.00p 204.57p 201.50p 201.50p 29578
02/01/2014 204.00p 207.00p 204.00p 204.25p 31493
31/12/2013 205.00p 207.00p 203.00p 207.00p 40753
30/12/2013 207.50p 207.50p 204.69p 207.50p 2765
27/12/2013 207.00p 207.50p 204.69p 207.50p 222912
24/12/2013 207.00p 207.59p 204.69p 207.00p 84003
23/12/2013 205.00p 207.00p 203.85p 207.00p 144537
20/12/2013 202.00p 207.00p 202.00p 207.00p 39454
19/12/2013 202.25p 205.41p 202.25p 202.25p 10086
18/12/2013 202.78p 205.66p 202.78p 204.50p 23984
17/12/2013 204.00p 205.84p 203.84p 204.00p 52447
16/12/2013 205.00p 206.05p 203.00p 204.00p 48999
13/12/2013 205.00p 207.63p 205.00p 205.00p 4725
12/12/2013 205.25p 206.40p 205.03p 205.25p 46442
11/12/2013 205.25p 207.87p 205.03p 205.25p 42503
10/12/2013 206.50p 208.25p 206.50p 206.50p 159894
09/12/2013 206.00p 209.00p 206.00p 208.25p 118076
06/12/2013 206.00p 208.00p 206.00p 206.75p 149561
05/12/2013 207.25p 207.33p 205.75p 206.50p 56623
04/12/2013 207.50p 207.50p 207.01p 207.25p 6742
03/12/2013 207.50p 210.75p 207.50p 208.00p 29132
02/12/2013 209.00p 210.00p 207.78p 209.00p 67491
29/11/2013 208.50p 211.00p 207.86p 208.50p 83233
28/11/2013 209.00p 209.00p 209.00p 209.00p 587
27/11/2013 207.75p 209.84p 207.00p 207.75p 2600
26/11/2013 208.75p 209.05p 207.00p 207.00p 34293
25/11/2013 208.75p 212.08p 207.50p 207.50p 35299
22/11/2013 209.25p 209.45p 208.50p 208.50p 37021
21/11/2013 210.00p 213.00p 209.00p 209.00p 31945
20/11/2013 210.00p 213.00p 209.25p 213.00p 45126
19/11/2013 211.50p 213.16p 211.00p 211.00p 45251
18/11/2013 210.00p 213.75p 210.00p 212.50p 31053
15/11/2013 207.00p 210.00p 207.00p 210.00p 54488
14/11/2013 207.24p 207.24p 204.00p 205.00p 5998
13/11/2013 207.00p 208.00p 203.00p 204.00p 70167
12/11/2013 208.75p 210.61p 207.00p 207.00p 9693
11/11/2013 208.03p 210.50p 207.75p 207.75p 42756
08/11/2013 207.01p 207.30p 207.01p 207.25p 13447
07/11/2013 210.25p 211.75p 209.00p 209.00p 31645
06/11/2013 212.00p 214.11p 211.00p 212.00p 545805
05/11/2013 212.25p 215.50p 212.00p 212.00p 62541
04/11/2013 214.75p 215.50p 212.18p 215.50p 11405
01/11/2013 213.00p 214.43p 212.25p 212.25p 31328
31/10/2013 213.00p 214.67p 213.00p 213.00p 18176
30/10/2013 213.50p 215.25p 213.11p 215.25p 25063
29/10/2013 210.25p 214.00p 210.25p 214.00p 55834
28/10/2013 211.12p 214.00p 210.42p 214.00p 2467
25/10/2013 210.25p 211.75p 210.00p 210.00p 90100
24/10/2013 212.97p 213.46p 210.75p 211.75p 11741
23/10/2013 212.00p 215.20p 210.75p 210.75p 35817
22/10/2013 213.00p 214.00p 211.75p 214.00p 27738
21/10/2013 213.35p 213.73p 210.95p 212.63p 57140
18/10/2013 211.90p 211.90p 210.50p 211.63p 28948
17/10/2013 211.25p 213.75p 210.50p 210.50p 26971

*Close Price adjusted for both dividends and splits