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
01/08/2012 183.70p 184.60p 183.62p 184.60p 85420
31/07/2012 183.80p 184.90p 183.00p 184.00p 151425
30/07/2012 184.00p 184.70p 182.06p 183.20p 252195
27/07/2012 181.10p 184.20p 179.56p 184.20p 185380
26/07/2012 178.10p 181.04p 178.10p 180.70p 217835
25/07/2012 178.80p 179.60p 177.81p 178.40p 174995
24/07/2012 179.20p 180.98p 179.00p 179.90p 196210
23/07/2012 181.90p 181.90p 178.50p 178.50p 265915
20/07/2012 182.80p 182.80p 180.50p 180.50p 185305
19/07/2012 182.00p 182.50p 180.70p 182.20p 208690
18/07/2012 179.60p 181.60p 178.50p 180.20p 238745
17/07/2012 179.60p 180.28p 178.00p 180.10p 248700
16/07/2012 179.60p 180.00p 178.10p 179.00p 149805
13/07/2012 179.80p 180.00p 177.80p 178.90p 258835
12/07/2012 178.40p 178.98p 177.30p 177.50p 152370
11/07/2012 180.00p 180.00p 178.46p 179.90p 258200
10/07/2012 180.50p 181.00p 179.69p 181.00p 197055
09/07/2012 180.40p 180.60p 179.30p 179.30p 196420
06/07/2012 182.50p 182.50p 179.40p 179.80p 186475
05/07/2012 181.70p 182.50p 180.60p 182.50p 132240
04/07/2012 182.00p 182.00p 180.29p 182.00p 129570
03/07/2012 178.90p 182.00p 177.90p 181.60p 237745
02/07/2012 177.40p 179.50p 177.00p 179.50p 313770
29/06/2012 176.40p 176.90p 174.65p 176.70p 480110
28/06/2012 173.90p 174.30p 173.20p 174.30p 479175
27/06/2012 172.10p 174.70p 170.80p 174.70p 319155
26/06/2012 171.30p 172.20p 170.30p 170.60p 232030
25/06/2012 172.20p 173.21p 171.00p 171.00p 128150
22/06/2012 174.50p 174.70p 172.39p 172.50p 151980
21/06/2012 174.50p 176.59p 173.80p 175.80p 218580
20/06/2012 173.60p 175.18p 173.00p 173.90p 258175
19/06/2012 173.00p 175.00p 172.70p 175.00p 268480
18/06/2012 175.00p 175.00p 171.90p 171.90p 340910
15/06/2012 176.00p 177.67p 172.96p 173.00p 621010
14/06/2012 177.20p 177.55p 175.60p 175.60p 123225
13/06/2012 177.90p 177.90p 175.30p 175.60p 249695
12/06/2012 176.80p 177.68p 175.30p 175.30p 250630
11/06/2012 179.20p 180.54p 176.80p 177.70p 311100
08/06/2012 177.90p 178.70p 176.31p 177.40p 213875
07/06/2012 176.60p 179.20p 176.60p 178.50p 238610
06/06/2012 175.30p 177.30p 175.30p 176.00p 168660
01/06/2012 177.20p 177.98p 174.50p 174.50p 268855
31/05/2012 176.50p 178.30p 176.46p 177.20p 342740
30/05/2012 176.80p 178.96p 176.60p 176.90p 530305
29/05/2012 177.80p 178.40p 177.17p 178.40p 479380
28/05/2012 177.00p 178.10p 176.50p 177.10p 236360
25/05/2012 178.20p 178.70p 176.82p 177.00p 282480
24/05/2012 175.40p 178.18p 175.40p 178.00p 266245
23/05/2012 175.10p 176.30p 174.00p 174.40p 288980
22/05/2012 174.50p 177.50p 174.40p 175.30p 422620
21/05/2012 175.00p 177.00p 174.50p 174.60p 501075
18/05/2012 176.00p 177.20p 175.00p 176.40p 361980
17/05/2012 178.50p 178.50p 176.02p 176.60p 295795
16/05/2012 176.60p 179.00p 175.59p 178.00p 457775
15/05/2012 177.60p 178.60p 176.00p 177.40p 444005
14/05/2012 180.00p 180.56p 175.80p 177.50p 411425
11/05/2012 177.20p 180.40p 177.20p 180.40p 206185
10/05/2012 178.90p 179.61p 176.80p 178.70p 416475
09/05/2012 177.70p 178.20p 176.00p 178.20p 367750
08/05/2012 178.00p 179.50p 175.00p 175.90p 322520
04/05/2012 182.40p 182.54p 179.10p 179.60p 417710
03/05/2012 183.00p 184.00p 182.00p 183.60p 303290
02/05/2012 183.20p 184.30p 182.20p 183.30p 271540
01/05/2012 180.30p 184.20p 180.30p 184.20p 330700
30/04/2012 179.80p 182.90p 179.66p 181.80p 289640
27/04/2012 180.60p 182.30p 180.30p 182.20p 586600
26/04/2012 180.90p 182.40p 180.10p 180.80p 356995
25/04/2012 181.00p 182.60p 180.80p 182.60p 156235
24/04/2012 180.00p 181.94p 179.50p 180.60p 212015
23/04/2012 182.30p 183.80p 179.40p 180.00p 284065
20/04/2012 183.20p 183.80p 182.20p 182.90p 378225
19/04/2012 183.60p 185.11p 182.10p 182.90p 404845
18/04/2012 185.40p 185.90p 183.80p 184.80p 208540
17/04/2012 183.20p 185.53p 183.00p 185.00p 523380
16/04/2012 185.40p 186.30p 183.30p 184.00p 345100
13/04/2012 186.90p 186.90p 184.40p 185.00p 144470
12/04/2012 183.60p 186.50p 183.60p 186.00p 228330
11/04/2012 185.80p 186.20p 183.50p 185.80p 372505
10/04/2012 186.50p 187.60p 185.10p 185.10p 302765
05/04/2012 186.20p 188.38p 185.60p 188.00p 582840
04/04/2012 189.90p 191.14p 187.00p 187.70p 425680
03/04/2012 191.50p 192.36p 190.31p 191.20p 319660
02/04/2012 190.20p 191.90p 188.90p 191.80p 434515
30/03/2012 189.30p 191.00p 188.80p 190.00p 246585
29/03/2012 190.30p 193.10p 188.90p 189.00p 403085
28/03/2012 191.90p 193.25p 190.32p 191.40p 412415
27/03/2012 192.00p 193.70p 191.18p 192.20p 462855
26/03/2012 191.60p 192.00p 188.20p 191.60p 536415
23/03/2012 190.00p 191.68p 188.30p 189.90p 537385
22/03/2012 191.10p 191.60p 189.30p 190.20p 388855
21/03/2012 192.70p 192.70p 191.38p 191.60p 342540
20/03/2012 191.40p 193.40p 190.20p 191.00p 412455
19/03/2012 193.00p 193.00p 191.00p 191.90p 290170
16/03/2012 192.70p 194.20p 191.32p 191.40p 825990
15/03/2012 192.30p 193.70p 191.70p 193.10p 343280
14/03/2012 191.90p 193.60p 191.00p 193.10p 303710
13/03/2012 190.60p 191.30p 188.62p 190.90p 405710
12/03/2012 187.00p 189.40p 186.60p 189.10p 206010
09/03/2012 185.20p 188.50p 185.20p 188.40p 220880
08/03/2012 186.00p 187.70p 185.05p 186.90p 395285
07/03/2012 184.00p 185.89p 182.95p 185.80p 216260
06/03/2012 185.90p 186.36p 182.85p 184.00p 250515
05/03/2012 187.10p 187.70p 184.46p 185.80p 374695
02/03/2012 187.40p 187.80p 185.20p 187.30p 908095
01/03/2012 186.60p 187.30p 185.20p 186.60p 234050
29/02/2012 186.70p 188.20p 186.00p 186.60p 248180
28/02/2012 187.80p 188.70p 186.90p 188.00p 342010
27/02/2012 184.30p 188.10p 184.10p 188.10p 475175
24/02/2012 187.20p 187.36p 184.60p 186.60p 681325
23/02/2012 186.40p 186.70p 184.80p 186.70p 672925
22/02/2012 185.60p 186.80p 185.00p 186.80p 581235
21/02/2012 187.00p 187.00p 185.20p 185.80p 400060
20/02/2012 186.20p 187.00p 184.10p 186.10p 586450
17/02/2012 185.90p 185.90p 183.10p 184.80p 299095
16/02/2012 182.80p 185.05p 182.10p 183.00p 331840
15/02/2012 184.70p 185.80p 183.80p 185.80p 383355
14/02/2012 183.70p 184.47p 181.69p 184.00p 335205
13/02/2012 182.40p 183.80p 181.70p 183.20p 572640
10/02/2012 182.10p 183.80p 180.80p 181.90p 263770
09/02/2012 183.60p 183.60p 181.20p 181.90p 254695
08/02/2012 180.80p 184.00p 180.50p 181.20p 241665
07/02/2012 184.00p 184.00p 180.40p 181.10p 1049920
06/02/2012 182.60p 183.90p 182.55p 183.80p 466195
03/02/2012 181.60p 184.50p 180.60p 184.00p 361045
02/02/2012 182.80p 182.80p 180.82p 181.70p 359610
01/02/2012 180.40p 182.30p 179.50p 181.40p 415610
31/01/2012 181.00p 181.60p 178.60p 178.90p 1020580
30/01/2012 181.00p 181.00p 178.20p 178.40p 246630
27/01/2012 181.00p 182.10p 179.80p 180.40p 635370
26/01/2012 183.00p 184.90p 181.70p 181.70p 520735
25/01/2012 185.00p 185.40p 181.40p 181.40p 460715
24/01/2012 182.90p 184.84p 182.69p 184.50p 393470
23/01/2012 183.00p 185.40p 179.89p 184.80p 461150
20/01/2012 182.90p 183.00p 181.25p 182.60p 376720
19/01/2012 181.10p 182.90p 179.60p 182.80p 762430
18/01/2012 179.20p 180.90p 178.40p 179.60p 236760
17/01/2012 180.90p 181.96p 179.80p 180.80p 489475
16/01/2012 177.80p 180.20p 177.80p 180.20p 182595
13/01/2012 178.50p 180.11p 176.70p 178.20p 243625
12/01/2012 177.90p 180.40p 177.65p 178.50p 593685
11/01/2012 178.50p 178.90p 176.35p 178.90p 231620
10/01/2012 177.50p 178.88p 177.20p 177.20p 355365
09/01/2012 176.00p 177.00p 175.20p 175.20p 270955
06/01/2012 171.90p 176.30p 169.72p 176.30p 383500
05/01/2012 171.10p 173.00p 170.20p 173.00p 288890
04/01/2012 174.40p 174.40p 170.00p 170.40p 319885
03/01/2012 173.50p 174.60p 171.39p 174.60p 210565
30/12/2011 171.70p 173.00p 171.70p 171.80p 32860
29/12/2011 170.80p 172.40p 170.00p 172.40p 116320
28/12/2011 169.50p 171.00p 169.10p 171.00p 154420
23/12/2011 168.30p 169.90p 168.30p 169.90p 59195
22/12/2011 167.00p 168.90p 166.12p 168.90p 335780
21/12/2011 164.50p 167.56p 164.50p 166.20p 305890
20/12/2011 164.80p 165.90p 163.75p 164.20p 355980
19/12/2011 165.00p 166.60p 165.00p 165.60p 138995
16/12/2011 168.90p 168.90p 165.80p 167.20p 514640
15/12/2011 166.70p 168.00p 166.40p 166.40p 168050
14/12/2011 165.40p 167.48p 165.00p 166.70p 828080
13/12/2011 165.90p 167.64p 164.90p 166.40p 304950
12/12/2011 166.00p 167.93p 164.30p 164.30p 266595
09/12/2011 166.90p 167.67p 165.98p 167.50p 267330
08/12/2011 169.50p 169.50p 166.30p 167.00p 195210
07/12/2011 170.10p 171.20p 167.24p 168.40p 382865
06/12/2011 167.70p 169.60p 167.70p 169.50p 373695
05/12/2011 166.20p 168.90p 166.20p 168.90p 226930
02/12/2011 165.10p 167.20p 162.90p 167.20p 297900
01/12/2011 166.90p 166.90p 163.20p 163.20p 254030
30/11/2011 159.90p 165.51p 159.90p 165.40p 334935
29/11/2011 161.90p 161.90p 160.20p 161.60p 216150
28/11/2011 157.20p 161.60p 157.20p 161.60p 246985
25/11/2011 156.20p 158.40p 155.60p 156.10p 467375
24/11/2011 158.90p 159.98p 156.80p 157.10p 164335
23/11/2011 159.60p 160.20p 157.40p 158.30p 340225
22/11/2011 159.50p 160.40p 157.20p 160.00p 1041760
21/11/2011 160.20p 162.10p 158.00p 159.30p 164280
18/11/2011 162.00p 162.30p 160.40p 161.45p 222065
17/11/2011 164.40p 165.00p 161.70p 164.10p 107895
16/11/2011 164.50p 166.70p 161.20p 166.70p 208085
15/11/2011 163.60p 164.30p 162.20p 163.50p 134300
14/11/2011 165.20p 165.70p 164.00p 165.20p 115505
11/11/2011 163.30p 164.80p 162.03p 164.80p 84230
10/11/2011 159.90p 162.70p 158.80p 160.70p 225435
09/11/2011 163.30p 166.80p 161.20p 162.80p 382840
08/11/2011 162.10p 165.70p 162.10p 164.40p 245245
07/11/2011 164.00p 166.20p 162.10p 162.90p 217840
04/11/2011 165.60p 166.30p 164.40p 166.30p 371220
03/11/2011 162.20p 164.40p 162.20p 164.20p 148255
02/11/2011 163.40p 166.00p 162.40p 165.00p 348885
01/11/2011 164.10p 165.80p 162.00p 164.60p 233935
31/10/2011 167.70p 170.00p 166.70p 168.70p 73005
28/10/2011 170.40p 170.80p 169.20p 169.70p 187925
27/10/2011 169.70p 171.00p 168.80p 170.40p 290530
26/10/2011 165.00p 166.90p 164.60p 166.40p 473415
25/10/2011 166.00p 166.20p 163.80p 165.30p 158835
24/10/2011 164.60p 165.70p 163.70p 164.20p 164185
21/10/2011 165.30p 165.60p 163.40p 163.40p 85965
20/10/2011 163.60p 165.40p 163.60p 164.90p 87180
19/10/2011 166.90p 167.00p 164.92p 166.00p 59115
18/10/2011 163.90p 165.00p 161.40p 165.00p 195560
17/10/2011 167.10p 168.58p 164.00p 164.00p 206055

*Close Price adjusted for both dividends and splits