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
16/10/2013 211.25p 213.75p 211.00p 213.75p 29895
15/10/2013 210.50p 214.00p 210.50p 214.00p 7014
14/10/2013 210.25p 212.25p 209.86p 212.25p 2980
11/10/2013 209.35p 212.75p 208.00p 212.75p 54974
10/10/2013 205.00p 209.75p 205.00p 208.00p 37727
09/10/2013 207.00p 207.68p 206.17p 206.50p 17171
08/10/2013 205.50p 207.64p 204.89p 206.75p 7513
07/10/2013 204.75p 207.23p 204.75p 205.75p 35350
04/10/2013 207.25p 208.00p 203.75p 208.00p 15617
03/10/2013 204.63p 204.63p 203.75p 203.75p 33576
02/10/2013 203.75p 206.74p 203.00p 203.00p 150271
01/10/2013 206.75p 206.78p 204.00p 206.00p 44519
30/09/2013 205.25p 207.47p 203.50p 203.50p 88861
27/09/2013 207.50p 209.25p 207.50p 207.50p 48323
26/09/2013 209.72p 209.75p 207.61p 208.87p 20861
25/09/2013 211.00p 211.64p 208.00p 208.00p 36907
24/09/2013 209.00p 210.75p 208.25p 208.25p 34485
23/09/2013 211.75p 211.75p 209.00p 209.00p 46788
20/09/2013 213.25p 213.75p 210.00p 213.75p 42148
19/09/2013 210.00p 212.64p 210.00p 210.50p 46569
18/09/2013 210.00p 210.00p 208.11p 210.00p 27022
17/09/2013 208.50p 210.00p 208.00p 208.50p 43090
16/09/2013 208.50p 210.00p 208.25p 210.00p 49822
13/09/2013 208.00p 208.39p 207.41p 207.50p 114364
12/09/2013 208.00p 208.75p 208.00p 208.25p 30714
11/09/2013 209.00p 210.00p 208.00p 210.00p 9162
10/09/2013 208.00p 209.25p 207.00p 209.25p 40532
09/09/2013 205.00p 207.31p 203.51p 207.00p 31363
06/09/2013 203.00p 204.12p 201.25p 204.12p 47097
05/09/2013 202.00p 202.00p 201.00p 201.75p 39779
04/09/2013 200.25p 200.50p 197.26p 199.00p 31458
03/09/2013 200.00p 202.25p 199.00p 199.00p 24471
02/09/2013 196.01p 200.99p 196.01p 200.38p 17376
30/08/2013 198.00p 198.50p 197.00p 198.50p 18836
29/08/2013 196.75p 197.00p 194.50p 197.00p 41293
28/08/2013 194.75p 196.00p 193.26p 196.00p 20838
27/08/2013 196.00p 197.00p 194.00p 194.00p 20510
23/08/2013 196.50p 197.00p 196.50p 196.75p 23495
22/08/2013 197.00p 197.50p 196.51p 196.75p 17878
21/08/2013 197.25p 197.74p 196.00p 196.00p 40703
20/08/2013 200.50p 201.85p 196.33p 197.50p 57512
19/08/2013 202.75p 204.12p 201.00p 201.00p 13498
16/08/2013 205.00p 205.89p 202.50p 204.12p 13029
15/08/2013 202.75p 203.50p 202.50p 202.50p 216269
14/08/2013 203.00p 204.45p 202.75p 202.75p 90054
13/08/2013 203.25p 204.00p 201.25p 203.00p 313625
12/08/2013 204.00p 204.00p 201.25p 201.25p 27971
09/08/2013 200.00p 201.50p 198.50p 200.75p 50625
08/08/2013 199.25p 199.42p 199.00p 199.00p 8558
07/08/2013 202.25p 203.00p 199.00p 199.00p 40541
06/08/2013 208.75p 208.75p 203.00p 203.00p 85407
05/08/2013 208.25p 209.40p 205.78p 207.38p 13274
02/08/2013 208.00p 210.50p 206.45p 207.00p 54427
01/08/2013 208.00p 210.50p 206.51p 210.50p 12059
31/07/2013 208.00p 208.00p 205.50p 207.00p 36248
30/07/2013 208.00p 208.00p 205.76p 207.25p 21505
29/07/2013 207.50p 209.75p 206.25p 209.00p 35905
26/07/2013 209.75p 210.00p 207.51p 207.75p 13855
25/07/2013 210.00p 210.00p 208.00p 208.00p 12966
24/07/2013 209.00p 211.00p 208.00p 208.00p 28428
23/07/2013 212.00p 212.00p 208.00p 208.00p 64781
22/07/2013 209.00p 209.75p 208.75p 208.75p 26393
19/07/2013 211.75p 212.00p 209.52p 209.75p 14605
18/07/2013 211.50p 212.25p 211.00p 211.00p 32933
17/07/2013 214.50p 214.50p 211.25p 211.25p 11291
16/07/2013 212.25p 214.55p 211.00p 212.25p 64160
15/07/2013 213.00p 213.00p 211.00p 211.00p 196516
12/07/2013 214.00p 214.00p 209.75p 209.75p 26909
11/07/2013 214.50p 214.50p 211.00p 211.00p 20908
10/07/2013 208.00p 208.00p 206.25p 208.00p 48531
09/07/2013 203.00p 206.75p 203.00p 206.00p 61359
08/07/2013 203.50p 204.50p 202.50p 204.00p 41676
05/07/2013 203.25p 205.25p 203.25p 204.50p 91826
04/07/2013 203.00p 203.74p 201.69p 202.25p 76451
03/07/2013 203.00p 205.00p 199.50p 199.50p 42029
02/07/2013 204.00p 206.00p 203.76p 205.00p 41610
01/07/2013 204.50p 205.00p 202.36p 205.00p 38775
28/06/2013 201.50p 204.50p 201.20p 204.50p 91817
27/06/2013 198.75p 201.50p 198.75p 201.50p 20516
26/06/2013 196.00p 196.50p 195.25p 196.25p 36599
25/06/2013 193.51p 195.25p 193.51p 195.25p 1556
24/06/2013 198.87p 201.50p 194.50p 194.50p 16844
21/06/2013 201.25p 201.50p 199.36p 201.50p 33743
20/06/2013 204.00p 204.50p 200.50p 202.00p 4492
19/06/2013 207.00p 207.00p 204.50p 204.50p 6053
18/06/2013 207.00p 207.00p 204.50p 205.75p 55677
17/06/2013 206.75p 207.48p 204.50p 205.00p 19025
14/06/2013 206.00p 207.00p 204.25p 204.25p 102785
13/06/2013 203.75p 204.75p 201.37p 203.50p 17112
12/06/2013 209.75p 209.75p 205.50p 205.50p 32778
11/06/2013 211.75p 211.75p 207.25p 208.00p 38940
10/06/2013 213.50p 213.50p 211.25p 211.25p 35651
07/06/2013 211.75p 214.74p 211.50p 212.00p 33154
06/06/2013 216.00p 216.50p 211.50p 211.50p 92702
05/06/2013 218.75p 218.75p 215.00p 215.00p 44822
04/06/2013 219.00p 220.00p 217.50p 217.50p 67614
03/06/2013 218.25p 220.00p 217.11p 218.00p 60919
31/05/2013 221.00p 223.00p 218.01p 219.25p 35299
30/05/2013 224.00p 224.50p 221.25p 223.00p 52721
29/05/2013 225.00p 225.01p 223.00p 223.50p 40313
28/05/2013 221.50p 226.00p 221.50p 225.00p 35068
24/05/2013 225.00p 225.00p 221.51p 223.13p 27530
23/05/2013 223.25p 224.75p 222.00p 224.75p 51144
22/05/2013 226.50p 228.00p 225.06p 226.50p 58457
21/05/2013 225.00p 227.50p 224.47p 227.50p 34950
20/05/2013 225.00p 226.00p 224.40p 225.75p 24414
17/05/2013 224.00p 224.79p 222.25p 223.00p 35624
16/05/2013 224.00p 224.00p 222.00p 222.62p 66271
15/05/2013 223.00p 223.00p 221.50p 222.62p 35627
14/05/2013 224.75p 224.75p 221.50p 221.50p 92166
13/05/2013 222.00p 224.00p 221.50p 221.50p 61558
10/05/2013 222.00p 224.00p 221.01p 224.00p 42734
09/05/2013 222.00p 222.00p 220.00p 222.00p 51331
08/05/2013 219.75p 222.00p 219.75p 221.25p 48962
07/05/2013 218.50p 219.75p 217.51p 219.25p 74244
03/05/2013 215.50p 217.25p 214.50p 215.50p 42004
02/05/2013 217.04p 217.04p 214.51p 217.00p 17975
01/05/2013 214.75p 216.50p 214.50p 214.50p 92047
30/04/2013 215.75p 216.75p 215.50p 215.50p 66918
29/04/2013 215.50p 216.49p 214.61p 215.50p 18604
26/04/2013 215.61p 216.74p 214.50p 215.12p 64545
25/04/2013 218.25p 218.25p 214.32p 217.50p 53154
24/04/2013 218.00p 218.25p 215.00p 215.00p 23131
23/04/2013 215.37p 216.50p 213.35p 216.50p 39547
22/04/2013 214.00p 216.11p 214.00p 215.75p 139356
19/04/2013 209.25p 214.00p 209.25p 213.00p 219438
18/04/2013 209.00p 209.50p 207.50p 209.25p 59439
17/04/2013 208.75p 209.84p 207.53p 208.50p 157727
16/04/2013 210.00p 210.99p 207.50p 209.50p 92472
15/04/2013 209.25p 210.88p 208.00p 208.00p 104395
12/04/2013 210.25p 211.38p 209.50p 209.50p 32854
11/04/2013 211.00p 211.50p 210.25p 210.25p 46814
10/04/2013 210.75p 212.50p 209.75p 210.75p 56519
09/04/2013 212.00p 214.25p 211.00p 212.50p 73371
08/04/2013 214.25p 214.25p 211.50p 214.25p 82622
05/04/2013 215.25p 215.25p 209.50p 212.50p 80815
04/04/2013 216.75p 218.74p 215.00p 215.00p 141811
03/04/2013 217.50p 219.65p 216.00p 216.00p 73763
02/04/2013 219.75p 219.75p 216.25p 218.00p 49907
28/03/2013 217.00p 219.00p 215.86p 219.00p 156924
27/03/2013 215.50p 217.40p 215.50p 216.50p 286665
26/03/2013 217.00p 217.00p 214.15p 215.00p 5597
25/03/2013 215.75p 218.41p 213.50p 213.50p 54498
22/03/2013 215.25p 218.16p 214.00p 214.50p 30468
21/03/2013 215.50p 216.66p 215.50p 216.25p 23703
20/03/2013 216.50p 217.56p 215.50p 216.00p 66160
19/03/2013 217.50p 217.50p 215.25p 215.50p 85375
18/03/2013 218.75p 219.35p 216.11p 217.75p 99738
15/03/2013 225.00p 226.58p 222.00p 222.00p 48028
14/03/2013 225.00p 225.83p 224.08p 225.25p 25440
13/03/2013 225.00p 225.50p 224.00p 225.25p 52511
12/03/2013 225.00p 227.00p 224.00p 224.25p 53175
11/03/2013 225.50p 227.45p 225.00p 227.00p 32928
08/03/2013 226.00p 227.49p 224.26p 227.00p 57843
07/03/2013 225.00p 225.99p 222.86p 225.50p 19620
06/03/2013 222.00p 224.00p 221.61p 224.00p 66460
05/03/2013 221.50p 221.51p 220.50p 221.00p 15062
04/03/2013 220.00p 220.50p 220.00p 220.00p 26232
01/03/2013 222.00p 222.00p 218.92p 221.50p 23534
28/02/2013 219.75p 221.31p 219.61p 220.62p 42931
27/02/2013 217.50p 219.75p 216.50p 219.75p 164692
26/02/2013 215.25p 218.50p 214.76p 216.50p 84244
25/02/2013 217.85p 220.40p 217.37p 218.50p 44158
22/02/2013 217.85p 220.40p 217.00p 217.00p 15583
21/02/2013 220.30p 220.75p 217.00p 217.00p 9447
20/02/2013 218.50p 220.75p 217.50p 220.75p 95174
19/02/2013 216.50p 217.54p 216.50p 217.50p 33596
18/02/2013 217.00p 217.65p 216.13p 216.75p 40323
15/02/2013 217.50p 217.50p 216.08p 217.13p 547769
14/02/2013 216.00p 217.49p 215.00p 216.37p 274639
13/02/2013 216.75p 217.50p 214.58p 217.25p 16294
12/02/2013 216.75p 216.75p 214.58p 216.50p 23131
11/02/2013 216.75p 217.00p 214.58p 216.25p 16860
08/02/2013 214.25p 217.00p 214.25p 217.00p 26682
07/02/2013 215.50p 216.25p 213.25p 215.00p 80313
06/02/2013 215.00p 216.24p 214.26p 215.50p 9273
05/02/2013 213.01p 213.50p 212.51p 213.50p 11083
04/02/2013 214.50p 216.75p 213.50p 213.50p 46658
01/02/2013 215.00p 216.49p 214.50p 215.50p 36766
31/01/2013 214.51p 216.49p 214.50p 215.75p 17442
30/01/2013 214.75p 216.00p 214.25p 214.50p 75822
29/01/2013 216.00p 217.14p 214.08p 215.00p 80909
28/01/2013 213.00p 219.00p 213.00p 219.00p 99227
25/01/2013 213.50p 217.12p 213.00p 215.50p 65156
24/01/2013 213.50p 215.50p 213.00p 213.50p 43840
23/01/2013 211.75p 215.00p 211.75p 215.00p 12571
22/01/2013 211.50p 214.75p 211.00p 214.75p 144026
21/01/2013 211.50p 212.99p 211.17p 212.75p 35491
18/01/2013 210.50p 212.00p 208.90p 211.00p 65641
17/01/2013 208.00p 210.25p 207.26p 209.75p 20416
16/01/2013 209.00p 209.30p 207.00p 207.38p 63294
15/01/2013 209.00p 209.25p 207.50p 208.00p 64876
14/01/2013 206.25p 209.25p 206.25p 207.25p 89908
11/01/2013 207.25p 208.00p 205.68p 208.00p 8200
10/01/2013 207.00p 207.94p 206.00p 206.00p 57629
09/01/2013 207.50p 208.56p 206.00p 206.25p 20524
08/01/2013 207.50p 209.25p 205.50p 206.50p 54909
07/01/2013 207.50p 208.81p 207.50p 207.50p 26820
04/01/2013 208.75p 209.50p 207.00p 209.50p 59468
03/01/2013 208.25p 208.50p 206.00p 208.50p 94421

*Close Price adjusted for both dividends and splits