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
16/03/2010 158.60p 159.60p 157.90p 159.60p 737035
15/03/2010 159.00p 159.08p 157.24p 158.60p 162855
12/03/2010 157.50p 159.20p 157.50p 159.20p 160345
11/03/2010 158.60p 159.00p 157.20p 158.00p 266005
10/03/2010 158.40p 159.20p 157.76p 159.20p 189600
09/03/2010 159.60p 160.60p 157.60p 157.70p 216260
08/03/2010 158.40p 161.60p 158.40p 159.40p 325620
05/03/2010 158.00p 161.00p 156.34p 161.00p 310720
04/03/2010 156.50p 158.10p 156.00p 158.10p 365000
03/03/2010 154.40p 159.10p 154.40p 157.40p 403405
02/03/2010 155.00p 156.00p 153.30p 156.00p 346105
01/03/2010 152.20p 154.60p 152.20p 154.60p 440630
26/02/2010 151.10p 151.98p 150.00p 150.90p 149025
25/02/2010 147.90p 150.60p 147.90p 149.10p 301485
24/02/2010 149.20p 150.80p 147.90p 150.80p 291640
23/02/2010 147.80p 149.40p 147.80p 149.40p 340905
22/02/2010 148.50p 149.20p 147.24p 149.20p 232690
19/02/2010 144.60p 148.40p 144.60p 148.40p 234275
18/02/2010 143.70p 146.00p 143.10p 146.00p 247035
17/02/2010 142.20p 145.60p 142.20p 145.60p 230275
16/02/2010 140.60p 143.00p 140.30p 143.00p 242400
15/02/2010 139.10p 140.60p 139.10p 140.20p 105805
12/02/2010 139.30p 140.50p 138.20p 139.10p 577010
11/02/2010 140.20p 140.60p 138.52p 139.60p 224470
10/02/2010 139.60p 140.30p 137.94p 139.70p 325030
09/02/2010 137.60p 139.70p 137.50p 139.10p 191065
08/02/2010 139.40p 141.00p 138.00p 139.10p 154045
05/02/2010 138.80p 141.40p 137.80p 139.00p 399240
04/02/2010 140.40p 142.20p 138.90p 138.90p 325860
03/02/2010 141.70p 142.10p 140.10p 140.80p 207220
02/02/2010 140.50p 141.80p 139.00p 141.80p 264115
01/02/2010 137.70p 140.40p 137.70p 140.30p 111070
29/01/2010 138.70p 140.40p 138.30p 138.30p 216900
28/01/2010 139.70p 140.50p 137.90p 138.60p 176185
27/01/2010 137.20p 139.10p 136.00p 138.20p 275050
26/01/2010 136.80p 140.00p 136.60p 140.00p 176585
25/01/2010 138.10p 140.20p 137.80p 138.40p 371510
22/01/2010 139.80p 141.40p 139.40p 140.40p 195760
21/01/2010 142.00p 143.20p 140.00p 140.00p 221710
20/01/2010 141.80p 143.40p 141.80p 142.80p 178330
19/01/2010 141.80p 143.20p 140.80p 143.20p 306110
18/01/2010 143.00p 143.58p 141.90p 143.40p 108910
15/01/2010 143.90p 143.90p 141.90p 142.70p 167965
14/01/2010 142.20p 143.98p 142.10p 142.10p 81205
13/01/2010 144.20p 144.20p 142.20p 143.20p 183695
12/01/2010 145.00p 146.00p 143.20p 145.40p 338730
11/01/2010 146.20p 147.40p 145.10p 145.10p 370775
08/01/2010 142.60p 146.00p 142.60p 146.00p 403240
07/01/2010 141.30p 142.60p 140.20p 142.60p 319815
06/01/2010 140.80p 140.80p 139.20p 140.80p 121545
05/01/2010 139.10p 140.80p 139.00p 140.80p 96700
04/01/2010 140.80p 140.80p 139.20p 140.80p 145935
31/12/2009 141.00p 141.00p 139.40p 139.40p 43350
30/12/2009 141.10p 141.40p 139.20p 141.00p 134480
29/12/2009 139.60p 141.20p 138.70p 141.10p 146355
24/12/2009 138.00p 139.50p 137.21p 139.50p 93640
23/12/2009 136.60p 138.90p 135.20p 138.80p 334305
22/12/2009 133.40p 136.60p 133.40p 136.60p 679360
21/12/2009 134.50p 135.40p 133.10p 133.60p 347340
18/12/2009 135.80p 137.90p 132.50p 132.50p 550775
17/12/2009 135.40p 138.00p 135.40p 136.20p 441595
16/12/2009 136.50p 137.60p 135.06p 137.60p 416430
15/12/2009 134.90p 136.80p 134.90p 134.90p 243260
14/12/2009 135.10p 136.60p 134.40p 134.80p 302880
11/12/2009 133.00p 135.30p 132.11p 133.60p 343470
10/12/2009 132.10p 133.60p 131.70p 131.90p 212365
09/12/2009 131.90p 132.60p 131.50p 131.60p 118965
08/12/2009 133.00p 135.10p 132.40p 132.40p 307495
07/12/2009 133.40p 135.10p 133.10p 134.90p 223690
04/12/2009 132.30p 135.20p 131.00p 135.20p 102810
03/12/2009 134.40p 134.60p 132.30p 132.30p 187865
02/12/2009 132.60p 134.48p 132.48p 132.80p 231175
01/12/2009 131.80p 134.60p 131.80p 134.30p 1079635
30/11/2009 132.20p 133.40p 131.40p 131.40p 221515
27/11/2009 128.40p 133.50p 128.00p 133.50p 365810
26/11/2009 131.80p 132.00p 129.60p 129.60p 348190
25/11/2009 131.40p 132.90p 130.40p 132.60p 205615
24/11/2009 131.10p 132.60p 129.00p 131.20p 421060
23/11/2009 129.60p 131.20p 129.60p 131.00p 280485
20/11/2009 128.60p 131.30p 128.30p 128.30p 227570
19/11/2009 129.60p 131.20p 128.40p 128.40p 251295
18/11/2009 129.90p 131.40p 129.10p 129.10p 272895
17/11/2009 131.60p 132.10p 129.80p 129.80p 341905
16/11/2009 129.70p 132.20p 129.70p 132.20p 221325
13/11/2009 128.80p 130.60p 128.64p 130.60p 112640
12/11/2009 129.00p 131.60p 128.72p 129.80p 228855
11/11/2009 128.60p 130.80p 128.60p 129.70p 301175
10/11/2009 129.50p 130.40p 128.40p 128.40p 410025
09/11/2009 128.10p 129.20p 126.90p 127.90p 336495
06/11/2009 127.50p 128.00p 126.40p 127.00p 161495
05/11/2009 127.00p 127.50p 125.90p 127.40p 454760
04/11/2009 127.50p 128.80p 126.00p 128.80p 413045
03/11/2009 125.10p 126.90p 123.40p 126.20p 251610
02/11/2009 126.00p 127.10p 125.00p 127.10p 339005
30/10/2009 129.10p 129.10p 124.90p 125.00p 219550
29/10/2009 126.10p 129.10p 126.10p 128.60p 218455
28/10/2009 127.70p 130.10p 126.90p 128.80p 203430
27/10/2009 129.40p 130.30p 127.40p 129.00p 280460
26/10/2009 132.00p 132.40p 129.50p 129.50p 148570
23/10/2009 130.80p 132.90p 129.30p 130.40p 297245
22/10/2009 129.90p 131.90p 128.00p 128.00p 356045
21/10/2009 131.50p 132.30p 130.40p 130.50p 232535
20/10/2009 132.10p 134.00p 131.20p 131.20p 113555
19/10/2009 133.20p 133.90p 132.40p 133.90p 161990
16/10/2009 133.90p 135.00p 131.20p 131.20p 235890
15/10/2009 136.70p 137.40p 132.40p 132.40p 790360
14/10/2009 135.90p 138.00p 134.70p 138.00p 247120
13/10/2009 136.10p 136.60p 133.60p 133.60p 511975
12/10/2009 134.40p 136.40p 134.40p 135.40p 407010
09/10/2009 134.30p 134.40p 132.40p 133.60p 162410
08/10/2009 133.80p 134.40p 132.70p 134.40p 333120
07/10/2009 131.20p 133.40p 129.80p 132.10p 238020
06/10/2009 128.90p 131.20p 128.10p 131.20p 126460
05/10/2009 126.50p 129.20p 126.50p 127.60p 207035
02/10/2009 127.90p 129.00p 126.80p 126.80p 396625
01/10/2009 132.00p 132.60p 129.30p 129.30p 426825
30/09/2009 133.60p 135.60p 130.60p 130.60p 432945
29/09/2009 134.00p 134.80p 131.10p 134.60p 251495
28/09/2009 131.30p 134.10p 130.90p 134.10p 217050
25/09/2009 133.00p 133.50p 131.00p 131.90p 154325
24/09/2009 134.00p 134.00p 130.40p 130.40p 240715
23/09/2009 134.10p 136.50p 133.00p 133.00p 170915
22/09/2009 134.90p 136.40p 133.10p 136.00p 180910
21/09/2009 133.90p 135.90p 133.10p 133.60p 148800

*Close Price adjusted for both dividends and splits