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
15/08/2023 788.00p 791.00p 781.00p 783.00p 298928
14/08/2023 785.00p 794.00p 785.00p 791.00p 280296
11/08/2023 795.00p 795.00p 783.42p 785.00p 393993
10/08/2023 796.00p 799.00p 786.00p 791.00p 649353
09/08/2023 798.00p 798.00p 790.00p 792.00p 855498
08/08/2023 797.00p 797.00p 786.00p 788.00p 335099
07/08/2023 784.00p 792.00p 783.00p 791.00p 379967
04/08/2023 792.00p 795.00p 788.59p 793.00p 330658
03/08/2023 781.00p 793.00p 780.00p 785.00p 307557
02/08/2023 791.00p 795.00p 781.63p 789.00p 255220
01/08/2023 792.00p 797.00p 790.54p 794.00p 238517
31/07/2023 794.00p 794.00p 784.00p 789.00p 280501
28/07/2023 793.00p 793.00p 784.00p 791.00p 303411
27/07/2023 790.00p 791.00p 782.00p 791.00p 385769
26/07/2023 785.00p 785.00p 779.61p 781.00p 631115
25/07/2023 785.00p 785.00p 778.00p 784.00p 267106
24/07/2023 780.00p 785.00p 773.30p 785.00p 306134
21/07/2023 786.00p 787.00p 781.00p 782.00p 250335
20/07/2023 789.00p 789.00p 777.00p 785.00p 282848
19/07/2023 773.00p 789.00p 769.38p 789.00p 537662
18/07/2023 758.00p 767.00p 758.00p 764.00p 196362
17/07/2023 765.00p 765.00p 754.00p 759.00p 496462
14/07/2023 757.00p 765.00p 757.00p 760.00p 202074
13/07/2023 763.00p 764.00p 753.00p 759.00p 221389
12/07/2023 753.00p 762.00p 753.00p 759.00p 210597
11/07/2023 746.00p 755.00p 746.00p 753.00p 197610
10/07/2023 755.00p 755.00p 746.00p 749.00p 157598
07/07/2023 754.00p 754.00p 745.00p 751.00p 101084
06/07/2023 764.00p 764.00p 747.60p 750.00p 266185
05/07/2023 765.00p 765.00p 759.00p 763.00p 179332
04/07/2023 765.00p 765.00p 761.37p 765.00p 194345
03/07/2023 765.00p 765.00p 761.00p 765.00p 310174
30/06/2023 758.00p 765.00p 753.00p 763.00p 318079
29/06/2023 757.00p 760.00p 750.00p 759.00p 375556
28/06/2023 743.00p 758.12p 743.00p 757.00p 290856
27/06/2023 743.00p 746.58p 739.27p 743.00p 547484
26/06/2023 739.00p 745.00p 733.84p 741.00p 541824
23/06/2023 742.00p 745.00p 738.00p 744.00p 238550
22/06/2023 740.00p 747.00p 734.52p 745.00p 206899
21/06/2023 750.00p 752.00p 745.00p 745.00p 146636
20/06/2023 748.00p 754.00p 743.01p 747.00p 117848
19/06/2023 753.00p 758.00p 744.00p 747.00p 128482
16/06/2023 749.00p 757.00p 749.00p 753.00p 265025
15/06/2023 754.00p 755.00p 747.00p 752.00p 139134
14/06/2023 761.00p 761.00p 750.00p 752.00p 349233
13/06/2023 758.00p 762.00p 752.00p 755.00p 299699
12/06/2023 744.00p 754.00p 744.00p 754.00p 191546
09/06/2023 745.00p 750.44p 739.30p 748.00p 122701
08/06/2023 749.00p 752.00p 739.60p 741.00p 204465
07/06/2023 758.00p 758.00p 747.00p 752.00p 115802
06/06/2023 758.00p 758.00p 746.90p 755.00p 182732
05/06/2023 749.00p 757.67p 748.56p 752.00p 229187
02/06/2023 723.00p 748.00p 723.00p 745.00p 148520
01/06/2023 727.00p 735.00p 724.00p 731.00p 130486
31/05/2023 735.00p 739.00p 727.00p 727.00p 213613
30/05/2023 735.00p 743.75p 732.00p 736.00p 220871
26/05/2023 726.00p 740.30p 723.00p 737.00p 422062
25/05/2023 723.00p 732.00p 723.00p 723.00p 252600
24/05/2023 720.00p 725.87p 715.00p 718.00p 144876
23/05/2023 732.00p 734.00p 728.00p 728.00p 133146
22/05/2023 727.00p 733.16p 725.00p 733.00p 323850
19/05/2023 727.00p 734.00p 724.75p 728.00p 236073
18/05/2023 716.00p 729.00p 714.00p 729.00p 322424
17/05/2023 702.00p 715.00p 702.00p 709.00p 127270
16/05/2023 708.00p 718.00p 708.00p 709.00p 163771
15/05/2023 714.00p 716.00p 706.00p 708.00p 206692
12/05/2023 708.00p 718.00p 708.00p 711.00p 119225
11/05/2023 715.00p 715.00p 703.00p 713.00p 123076
10/05/2023 702.00p 710.00p 700.69p 706.00p 190940
09/05/2023 707.00p 710.00p 703.00p 703.00p 298358
05/05/2023 704.00p 709.26p 697.30p 706.00p 190873
04/05/2023 710.00p 710.00p 697.00p 701.00p 177993
03/05/2023 707.00p 714.00p 701.80p 708.00p 170890
02/05/2023 710.00p 715.00p 703.00p 705.00p 324351
28/04/2023 705.00p 710.00p 703.00p 706.00p 251020
27/04/2023 694.00p 705.00p 694.00p 701.00p 172407
26/04/2023 710.00p 711.00p 697.00p 698.00p 169990
25/04/2023 707.00p 713.00p 702.32p 713.00p 164167
24/04/2023 708.00p 716.00p 705.00p 710.00p 213128
21/04/2023 715.00p 716.00p 704.32p 714.00p 176984
20/04/2023 715.00p 717.92p 705.00p 709.00p 218130
19/04/2023 714.00p 717.00p 710.25p 717.00p 283403
18/04/2023 719.00p 720.00p 713.24p 717.00p 202388
17/04/2023 712.00p 719.88p 712.00p 715.00p 205954
14/04/2023 705.00p 717.35p 701.80p 712.00p 149549
13/04/2023 708.00p 715.00p 700.00p 702.00p 167758
12/04/2023 708.00p 714.00p 699.65p 706.00p 208091
11/04/2023 702.00p 710.00p 702.00p 704.00p 225060
06/04/2023 700.00p 706.00p 694.00p 702.00p 256919
05/04/2023 700.00p 703.00p 695.00p 699.00p 357898
04/04/2023 711.00p 720.00p 699.00p 699.00p 501563
03/04/2023 714.00p 718.00p 705.00p 711.00p 504019
31/03/2023 707.00p 710.30p 696.74p 710.00p 466061
30/03/2023 704.00p 708.32p 699.93p 700.00p 373844
29/03/2023 690.00p 702.00p 690.00p 701.00p 679588
28/03/2023 705.00p 705.00p 688.34p 691.00p 358517
27/03/2023 699.00p 704.00p 693.81p 694.00p 453535
24/03/2023 690.00p 707.00p 682.00p 692.00p 488452
23/03/2023 702.00p 707.00p 696.00p 696.00p 416591
22/03/2023 699.00p 704.00p 692.08p 702.00p 427176
21/03/2023 685.00p 702.00p 685.00p 702.00p 436064
20/03/2023 683.00p 694.00p 673.00p 685.00p 260014
17/03/2023 702.00p 704.00p 685.88p 687.00p 342464
16/03/2023 695.00p 699.00p 684.00p 698.00p 408225
15/03/2023 690.00p 700.00p 679.00p 688.00p 393514
14/03/2023 684.00p 696.59p 673.56p 696.00p 347489
13/03/2023 700.00p 701.00p 670.00p 683.00p 494660
10/03/2023 712.00p 712.00p 687.38p 695.00p 364241
09/03/2023 729.00p 729.00p 716.00p 721.00p 255967
08/03/2023 734.00p 734.00p 726.50p 727.00p 376323
07/03/2023 733.00p 736.00p 725.96p 732.00p 430596
06/03/2023 722.00p 736.00p 722.00p 736.00p 437617
03/03/2023 716.00p 729.02p 716.00p 728.00p 232851
02/03/2023 717.00p 720.00p 711.35p 716.00p 579812
01/03/2023 725.00p 725.00p 711.00p 718.00p 417849
28/02/2023 716.00p 719.00p 709.00p 718.00p 425060
27/02/2023 711.00p 722.00p 711.00p 720.00p 346057
24/02/2023 712.00p 719.00p 708.19p 714.00p 321734
23/02/2023 714.00p 717.00p 707.72p 709.00p 296230
22/02/2023 712.00p 716.00p 706.88p 707.00p 330267
21/02/2023 725.00p 728.00p 708.00p 709.00p 318344
20/02/2023 735.00p 735.00p 723.00p 723.00p 180078
17/02/2023 736.00p 743.00p 725.00p 725.00p 346329
16/02/2023 740.00p 745.00p 735.54p 743.00p 299952
15/02/2023 728.00p 742.00p 726.68p 740.00p 257341
14/02/2023 734.00p 734.00p 722.00p 724.00p 303912
13/02/2023 713.00p 731.89p 713.00p 727.00p 511067
10/02/2023 725.00p 728.00p 706.22p 720.00p 516186
09/02/2023 734.00p 735.00p 723.00p 723.00p 185402
08/02/2023 732.00p 732.62p 725.00p 728.00p 329492
07/02/2023 724.00p 730.00p 719.75p 723.00p 202773
06/02/2023 730.00p 730.00p 714.87p 726.00p 242777
03/02/2023 720.00p 730.00p 709.38p 728.00p 177054
02/02/2023 693.00p 722.00p 687.00p 722.00p 311403
01/02/2023 689.00p 693.00p 684.25p 688.00p 625295
31/01/2023 684.00p 694.00p 678.66p 684.00p 326540
30/01/2023 691.00p 691.00p 680.66p 684.00p 426951
27/01/2023 685.00p 692.54p 679.00p 691.00p 304506
26/01/2023 683.00p 687.00p 671.86p 684.00p 388996
25/01/2023 685.00p 685.00p 668.00p 673.00p 306959
24/01/2023 675.00p 684.00p 672.00p 682.00p 2234282
23/01/2023 674.00p 683.00p 667.12p 680.00p 780206
20/01/2023 667.00p 675.00p 662.83p 675.00p 286555
19/01/2023 689.00p 689.00p 659.67p 660.00p 439680
18/01/2023 694.00p 694.00p 679.00p 679.00p 421223
17/01/2023 694.00p 694.00p 682.00p 684.00p 668754
16/01/2023 685.00p 691.63p 682.00p 687.00p 493455
13/01/2023 687.00p 694.00p 681.72p 685.00p 673720
12/01/2023 688.00p 697.00p 686.66p 688.00p 894496
11/01/2023 688.00p 697.72p 684.78p 692.00p 179964
10/01/2023 687.00p 690.00p 680.00p 682.00p 186894
09/01/2023 689.00p 696.00p 687.00p 690.00p 266287
06/01/2023 688.00p 695.00p 684.30p 692.00p 219245
05/01/2023 688.00p 697.00p 682.00p 691.00p 558192
04/01/2023 695.00p 695.00p 682.67p 690.00p 177108
03/01/2023 685.00p 703.00p 681.00p 687.00p 212801
30/12/2022 685.00p 690.00p 678.22p 685.00p 44024
29/12/2022 690.00p 690.00p 676.11p 684.00p 54009
28/12/2022 687.00p 689.00p 678.02p 682.00p 143026
23/12/2022 688.00p 694.26p 680.00p 683.00p 147992
22/12/2022 699.00p 699.00p 682.00p 684.00p 111990
21/12/2022 688.00p 697.00p 679.77p 691.00p 146757
20/12/2022 675.00p 687.00p 667.00p 680.00p 528596
19/12/2022 685.00p 687.69p 678.00p 679.00p 136816
16/12/2022 697.00p 697.00p 678.87p 679.00p 333660
15/12/2022 705.00p 705.00p 689.00p 693.00p 244963
14/12/2022 709.00p 709.04p 700.86p 706.00p 362498
13/12/2022 691.00p 712.00p 691.00p 710.00p 646456
12/12/2022 695.00p 695.00p 687.00p 692.00p 189077
09/12/2022 698.00p 703.20p 693.00p 695.00p 143726
08/12/2022 700.00p 703.00p 695.00p 697.00p 121879
07/12/2022 700.00p 708.25p 694.00p 694.00p 254893
06/12/2022 713.00p 721.00p 700.00p 700.00p 122106
05/12/2022 719.00p 722.00p 714.00p 719.00p 139505
02/12/2022 724.00p 724.00p 710.00p 719.00p 303373
01/12/2022 733.00p 734.40p 716.00p 722.00p 365070
30/11/2022 720.00p 726.00p 717.80p 719.00p 175908
29/11/2022 731.00p 732.00p 716.00p 718.00p 223344
28/11/2022 727.00p 735.00p 721.00p 730.00p 155853
25/11/2022 726.00p 740.00p 726.00p 735.00p 695941
24/11/2022 732.00p 739.00p 727.95p 729.00p 97814
23/11/2022 742.00p 743.00p 728.96p 732.00p 91668
22/11/2022 727.00p 737.00p 725.00p 734.00p 171565
21/11/2022 738.00p 738.00p 726.69p 734.00p 198798
18/11/2022 728.00p 736.00p 724.84p 730.00p 238550
17/11/2022 728.00p 737.00p 724.00p 729.00p 194336
16/11/2022 745.00p 748.05p 727.84p 730.00p 242167
15/11/2022 745.00p 756.00p 738.00p 744.00p 368971
14/11/2022 748.00p 757.36p 743.00p 753.00p 269475
11/11/2022 744.00p 758.00p 741.80p 745.00p 358089
10/11/2022 730.00p 746.00p 721.87p 743.00p 452777
09/11/2022 726.00p 742.00p 726.00p 732.00p 178620
08/11/2022 732.00p 741.04p 725.00p 736.00p 869378
07/11/2022 729.00p 729.52p 721.00p 727.00p 201936
04/11/2022 734.00p 740.00p 725.00p 729.00p 208690
03/11/2022 733.00p 737.36p 727.50p 729.00p 389926
02/11/2022 737.00p 749.00p 734.00p 734.00p 182711
01/11/2022 741.00p 748.00p 734.00p 743.00p 311406
31/10/2022 736.00p 741.00p 733.00p 735.00p 222215
28/10/2022 715.00p 734.00p 711.00p 732.00p 562620

*Close Price adjusted for both dividends and splits