JPMorgan American Inv Trust (JAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan American Inv Trust

Date Open High Low Close* Volume
02/04/2015 286.00p 286.50p 282.00p 285.60p 330034
01/04/2015 284.90p 286.70p 281.60p 283.10p 388188
31/03/2015 286.50p 287.50p 283.32p 286.50p 813685
30/03/2015 282.70p 287.40p 279.29p 287.40p 583453
27/03/2015 283.30p 283.30p 279.50p 281.50p 316843
26/03/2015 284.00p 284.00p 278.70p 281.70p 555901
25/03/2015 288.80p 291.34p 285.10p 285.30p 402837
24/03/2015 288.70p 292.45p 288.10p 291.90p 535234
23/03/2015 290.60p 290.75p 287.74p 290.50p 331204
20/03/2015 289.90p 291.40p 287.70p 290.80p 682346
19/03/2015 291.70p 292.83p 285.17p 289.10p 432673
18/03/2015 287.60p 290.53p 286.47p 288.40p 462864
17/03/2015 288.50p 288.75p 285.00p 287.70p 353785
16/03/2015 286.50p 287.02p 284.10p 286.00p 366152
13/03/2015 284.00p 285.90p 283.88p 285.10p 316457
12/03/2015 280.50p 283.20p 278.94p 283.20p 358536
11/03/2015 280.00p 281.13p 277.00p 279.50p 400180
10/03/2015 284.40p 284.93p 279.00p 279.50p 404664
09/03/2015 285.30p 288.69p 283.45p 284.50p 407270
06/03/2015 287.50p 288.21p 285.50p 285.50p 452813
05/03/2015 285.50p 288.30p 283.00p 288.00p 430612
04/03/2015 284.00p 284.82p 282.01p 284.00p 349185
03/03/2015 291.00p 291.00p 284.00p 284.00p 348182
02/03/2015 289.80p 289.80p 287.00p 288.00p 275952
27/02/2015 287.10p 289.70p 287.10p 288.50p 188533
26/02/2015 289.40p 289.70p 287.02p 288.00p 208831
25/02/2015 288.00p 289.58p 287.70p 288.50p 251885
24/02/2015 288.10p 289.20p 287.00p 287.60p 283743
23/02/2015 287.40p 289.80p 287.30p 288.40p 261691
20/02/2015 289.00p 289.00p 287.00p 288.70p 248109
19/02/2015 289.90p 289.90p 287.30p 288.50p 240941
18/02/2015 291.50p 291.74p 288.00p 289.50p 245776
17/02/2015 289.80p 291.18p 288.00p 289.50p 286561
16/02/2015 290.90p 291.31p 288.50p 289.20p 250893
13/02/2015 289.00p 291.80p 288.10p 289.40p 276149
12/02/2015 288.00p 289.05p 286.80p 288.00p 245227
11/02/2015 286.60p 287.30p 285.18p 287.00p 202568
10/02/2015 287.00p 287.00p 285.04p 286.20p 264469
09/02/2015 288.20p 290.50p 285.80p 287.40p 299844
06/02/2015 287.90p 291.20p 287.81p 291.20p 393472
05/02/2015 290.00p 291.00p 286.70p 289.60p 230206
04/02/2015 287.60p 290.00p 287.36p 289.60p 154043
03/02/2015 287.00p 290.90p 287.00p 288.70p 286046
02/02/2015 286.10p 287.00p 283.10p 284.80p 296305
30/01/2015 287.60p 289.00p 284.50p 284.80p 277562
29/01/2015 288.60p 288.60p 282.80p 287.00p 357194
28/01/2015 288.00p 289.76p 287.25p 288.50p 199847
27/01/2015 292.20p 294.00p 285.41p 286.20p 287291
26/01/2015 291.00p 294.80p 291.00p 292.30p 270355
23/01/2015 292.00p 295.37p 291.90p 294.00p 219923
22/01/2015 289.10p 290.90p 286.55p 290.20p 256284
21/01/2015 287.00p 289.40p 285.43p 287.70p 303340
20/01/2015 286.50p 288.89p 283.20p 285.00p 262376
19/01/2015 286.20p 287.46p 283.13p 286.90p 322242
16/01/2015 287.10p 287.10p 282.10p 283.80p 334230
15/01/2015 288.30p 289.46p 285.20p 286.00p 273334
14/01/2015 289.00p 290.72p 284.71p 285.90p 389394
13/01/2015 293.90p 294.40p 290.50p 293.20p 338354
12/01/2015 294.40p 295.50p 290.70p 292.20p 280696
09/01/2015 294.80p 296.14p 293.44p 294.00p 279678
08/01/2015 289.80p 295.80p 289.80p 295.80p 247090
07/01/2015 287.40p 289.90p 286.21p 289.00p 169737
06/01/2015 288.20p 288.90p 284.73p 286.10p 279576
05/01/2015 288.60p 290.82p 286.50p 287.90p 254719
02/01/2015 288.10p 289.65p 287.09p 289.30p 200816
31/12/2014 289.30p 289.35p 288.00p 288.70p 86647
30/12/2014 290.20p 291.07p 288.60p 288.60p 108554
29/12/2014 291.60p 293.31p 289.80p 290.20p 165720
24/12/2014 293.50p 293.50p 290.03p 291.20p 121733
23/12/2014 288.50p 292.88p 287.02p 292.60p 216011
22/12/2014 285.50p 288.50p 285.45p 288.30p 175580
19/12/2014 287.50p 288.00p 284.01p 286.00p 372208
18/12/2014 276.50p 282.28p 276.50p 282.00p 487535
17/12/2014 275.70p 275.70p 270.30p 272.90p 389362
16/12/2014 275.20p 277.34p 271.88p 277.00p 604035
15/12/2014 277.40p 278.90p 275.10p 275.10p 404827
12/12/2014 280.50p 280.98p 277.50p 277.60p 241900
11/12/2014 281.20p 284.29p 279.10p 283.50p 316406
10/12/2014 284.40p 284.50p 281.50p 281.50p 226282
09/12/2014 285.30p 285.40p 281.50p 282.90p 249783
08/12/2014 287.30p 288.00p 286.26p 286.60p 216473
05/12/2014 285.60p 287.45p 285.44p 287.20p 167175
04/12/2014 286.00p 286.50p 284.61p 285.80p 212206
03/12/2014 284.60p 286.50p 283.70p 284.90p 238639
02/12/2014 286.90p 286.90p 283.32p 285.40p 581710
01/12/2014 287.40p 287.40p 284.60p 284.60p 265358
28/11/2014 286.50p 287.80p 285.70p 287.10p 159545
27/11/2014 286.50p 287.00p 285.93p 286.60p 226611
26/11/2014 287.00p 287.00p 284.50p 285.00p 346730
25/11/2014 286.70p 286.70p 284.40p 285.20p 235249
24/11/2014 286.40p 286.53p 284.50p 284.50p 347218
21/11/2014 280.10p 285.96p 280.10p 284.60p 212786
20/11/2014 281.50p 283.55p 280.20p 281.40p 253574
19/11/2014 283.50p 284.50p 281.61p 283.00p 288731
18/11/2014 281.40p 283.43p 280.13p 283.00p 261273
17/11/2014 280.00p 282.00p 279.10p 281.30p 255926
14/11/2014 278.60p 280.90p 277.95p 280.50p 168069
13/11/2014 277.00p 278.71p 276.38p 278.30p 176699
12/11/2014 275.60p 276.98p 273.66p 275.50p 139194
11/11/2014 274.00p 277.49p 273.24p 276.50p 332001
10/11/2014 272.60p 273.50p 272.00p 273.50p 386443
07/11/2014 273.00p 273.50p 271.60p 271.70p 556308
06/11/2014 272.50p 273.60p 271.07p 273.00p 270876
05/11/2014 271.10p 272.08p 270.50p 272.00p 1627246
04/11/2014 271.00p 274.10p 269.20p 270.00p 354663
03/11/2014 271.50p 274.38p 264.10p 270.30p 913149
31/10/2014 272.10p 274.70p 269.50p 271.90p 581201
30/10/2014 265.50p 269.00p 264.50p 268.00p 246594
29/10/2014 263.00p 266.50p 263.00p 265.40p 258493
28/10/2014 259.10p 263.80p 259.10p 261.80p 236980
27/10/2014 260.00p 261.69p 259.50p 260.50p 491445
24/10/2014 258.50p 260.28p 257.50p 259.00p 146220
23/10/2014 256.40p 259.40p 254.00p 259.40p 282271
22/10/2014 253.00p 256.80p 252.50p 256.80p 193845
21/10/2014 245.00p 252.90p 245.00p 251.60p 294040
20/10/2014 248.00p 248.48p 245.94p 248.30p 214326
17/10/2014 243.00p 248.00p 242.09p 248.00p 407988
16/10/2014 244.20p 244.90p 236.05p 242.90p 613540
15/10/2014 250.80p 250.80p 240.28p 244.30p 422593
14/10/2014 249.00p 250.00p 245.80p 250.00p 270281
13/10/2014 252.00p 252.98p 248.02p 248.50p 235579
10/10/2014 256.60p 257.60p 253.40p 253.40p 250957
09/10/2014 260.30p 263.73p 258.00p 258.40p 313302
08/10/2014 260.10p 260.10p 256.50p 258.30p 257257
07/10/2014 261.90p 262.86p 258.50p 260.00p 176433
06/10/2014 261.70p 264.50p 261.70p 263.00p 254796
03/10/2014 256.00p 262.59p 255.24p 261.70p 410783
02/10/2014 258.40p 258.40p 252.50p 252.50p 628274
01/10/2014 259.40p 260.74p 256.00p 257.00p 242035
30/09/2014 261.50p 262.00p 259.50p 262.00p 193540
29/09/2014 259.40p 261.50p 257.36p 258.60p 291444
26/09/2014 257.00p 259.30p 257.00p 258.60p 89178
25/09/2014 261.60p 264.90p 257.60p 257.60p 209703
24/09/2014 261.50p 261.60p 259.97p 261.50p 107603
23/09/2014 262.10p 263.49p 259.70p 259.70p 207661
22/09/2014 263.60p 264.90p 262.00p 262.00p 166965
19/09/2014 264.00p 266.00p 263.29p 264.50p 434544
18/09/2014 263.00p 264.00p 261.00p 263.90p 388295
17/09/2014 262.00p 263.00p 261.10p 261.20p 178537
16/09/2014 260.50p 262.20p 259.30p 262.20p 276874
15/09/2014 260.90p 260.90p 257.10p 260.00p 191955
12/09/2014 257.70p 260.90p 257.70p 260.70p 191871
11/09/2014 260.90p 260.90p 257.50p 258.90p 158594
10/09/2014 259.50p 261.47p 259.00p 259.00p 194693
09/09/2014 263.00p 263.00p 260.10p 261.00p 220823
08/09/2014 262.00p 263.90p 261.00p 261.50p 260689
05/09/2014 262.50p 262.50p 260.09p 260.20p 167397
04/09/2014 260.00p 262.30p 259.00p 261.90p 163925
03/09/2014 259.50p 262.75p 259.50p 261.00p 271325
02/09/2014 259.90p 261.00p 257.71p 261.00p 251150
01/09/2014 256.10p 259.90p 256.10p 259.60p 245148
29/08/2014 258.60p 259.90p 256.00p 257.00p 155191
28/08/2014 260.00p 260.04p 258.03p 258.90p 170906
27/08/2014 259.20p 260.40p 258.28p 260.10p 171243
26/08/2014 258.50p 259.80p 258.06p 259.80p 215321
22/08/2014 255.50p 258.00p 253.38p 256.10p 216406
21/08/2014 253.00p 255.22p 251.70p 254.60p 160276
20/08/2014 254.40p 256.20p 252.00p 252.00p 248661
19/08/2014 253.50p 255.59p 251.52p 254.50p 300653
18/08/2014 251.50p 253.30p 251.02p 253.30p 187665
15/08/2014 250.50p 253.00p 249.46p 251.00p 188948
14/08/2014 249.00p 251.25p 246.33p 250.40p 231139
13/08/2014 247.00p 249.30p 245.78p 249.30p 302041
12/08/2014 247.30p 247.40p 245.50p 246.90p 197943
11/08/2014 242.10p 247.40p 242.10p 247.40p 302254
08/08/2014 242.90p 244.20p 241.50p 243.60p 275311
07/08/2014 245.00p 246.50p 243.10p 243.10p 326486
06/08/2014 246.10p 248.15p 244.29p 245.10p 480618
05/08/2014 248.50p 248.50p 246.40p 247.60p 166731
04/08/2014 245.10p 248.39p 245.10p 247.00p 172990
01/08/2014 250.50p 250.50p 245.16p 247.10p 416924
31/07/2014 250.00p 251.68p 247.42p 247.90p 238477
30/07/2014 249.40p 252.57p 249.40p 249.80p 156768
29/07/2014 250.00p 252.44p 249.13p 251.60p 176459
28/07/2014 251.10p 252.48p 249.00p 249.40p 116499
25/07/2014 252.90p 252.90p 249.80p 249.80p 169814
24/07/2014 251.90p 252.50p 248.00p 251.80p 214836
23/07/2014 250.50p 251.92p 248.78p 251.20p 239827
22/07/2014 248.00p 250.50p 246.50p 250.50p 241815
21/07/2014 248.00p 249.00p 245.50p 248.00p 114560
18/07/2014 245.70p 249.00p 244.23p 249.00p 275989
17/07/2014 245.70p 247.70p 244.85p 245.50p 212738
16/07/2014 247.10p 248.80p 247.00p 247.10p 156951
15/07/2014 247.00p 249.00p 245.20p 245.20p 191522
14/07/2014 248.00p 248.90p 246.80p 247.80p 242705
11/07/2014 247.50p 247.50p 245.80p 246.80p 256710
10/07/2014 248.80p 249.30p 245.00p 245.90p 202245
09/07/2014 247.00p 248.90p 246.90p 246.90p 135879
08/07/2014 249.00p 251.04p 247.00p 248.70p 247001
07/07/2014 251.10p 252.00p 249.00p 249.00p 174050
04/07/2014 249.80p 251.20p 248.29p 251.20p 116836
03/07/2014 247.70p 249.80p 246.76p 248.60p 149985
02/07/2014 247.40p 250.00p 246.40p 247.90p 170924
01/07/2014 245.00p 248.40p 245.00p 247.90p 217216
30/06/2014 248.00p 248.00p 246.38p 246.50p 210266
27/06/2014 247.80p 247.80p 245.90p 247.60p 177479
26/06/2014 246.00p 247.87p 246.00p 247.60p 170020
25/06/2014 247.50p 248.34p 246.00p 247.50p 242015
24/06/2014 247.70p 250.00p 246.60p 247.60p 271234
23/06/2014 249.00p 250.47p 247.40p 247.80p 318483

*Close Price adjusted for both dividends and splits