JPMorgan European Inv Trust Growth Shares (JETG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Inv Trust Growth Shares

Date Open High Low Close* Volume
03/02/2022 363.00p 366.00p 363.00p 363.00p 7934
02/02/2022 361.00p 367.00p 361.00p 365.00p 15168
01/02/2022 358.00p 361.00p 358.00p 361.00p 1293
31/01/2022 357.00p 359.96p 357.00p 359.00p 124095
28/01/2022 360.00p 360.00p 349.00p 349.00p 61006
27/01/2022 347.00p 360.00p 347.00p 360.00p 14889
26/01/2022 351.00p 359.00p 351.00p 359.00p 18889
25/01/2022 353.00p 355.80p 348.00p 348.00p 14405
24/01/2022 371.00p 372.00p 349.06p 355.00p 81660
21/01/2022 370.00p 371.48p 368.00p 368.00p 19452
20/01/2022 373.00p 376.00p 373.00p 376.00p 32750
19/01/2022 375.00p 375.33p 372.64p 373.00p 75273
18/01/2022 378.00p 378.00p 375.07p 376.50p 32586
17/01/2022 375.00p 378.50p 375.00p 378.50p 32956
14/01/2022 375.00p 377.68p 375.00p 375.00p 6807
13/01/2022 382.00p 382.07p 378.00p 378.00p 4332
12/01/2022 380.00p 383.65p 377.00p 380.00p 25181
10/01/2022 379.00p 383.53p 374.00p 374.00p 22256
07/01/2022 382.00p 383.80p 379.00p 383.00p 38705
06/01/2022 385.00p 385.00p 380.00p 382.00p 38464
05/01/2022 387.00p 388.94p 383.00p 387.00p 25222
04/01/2022 387.00p 389.00p 379.20p 385.00p 30698
31/12/2021 381.00p 388.00p 374.00p 376.00p 9185
30/12/2021 387.00p 387.00p 380.44p 384.50p 7010
29/12/2021 380.00p 383.00p 377.20p 382.00p 18470
24/12/2021 380.00p 379.92p 377.60p 378.50p 925
23/12/2021 380.00p 380.00p 377.00p 380.00p 1234
22/12/2021 377.00p 379.00p 373.80p 377.00p 19514
21/12/2021 377.00p 378.00p 371.42p 378.00p 8592
20/12/2021 372.00p 377.00p 370.00p 375.00p 26848
17/12/2021 381.00p 381.00p 377.00p 377.00p 12279
16/12/2021 381.00p 384.49p 381.00p 382.00p 12976
15/12/2021 379.00p 379.00p 376.00p 376.50p 44754
14/12/2021 382.00p 382.00p 378.00p 378.00p 42569
13/12/2021 383.00p 386.00p 381.00p 386.00p 243382
10/12/2021 385.00p 384.85p 381.88p 383.00p 10407
09/12/2021 385.00p 387.88p 385.00p 385.00p 6881
08/12/2021 377.00p 388.25p 384.07p 385.50p 6588
07/12/2021 377.00p 387.00p 375.50p 379.00p 645747
06/12/2021 373.00p 378.00p 370.63p 378.00p 109816
03/12/2021 371.00p 373.00p 367.00p 372.00p 29515
02/12/2021 368.00p 370.00p 364.84p 366.50p 38592
01/12/2021 360.00p 371.68p 364.25p 368.00p 6588
30/11/2021 360.00p 368.01p 359.80p 365.00p 30404
29/11/2021 366.00p 372.00p 363.00p 371.00p 872117
26/11/2021 369.00p 369.00p 360.00p 360.00p 59232
25/11/2021 383.00p 378.78p 375.50p 376.00p 10461
24/11/2021 383.00p 383.00p 372.00p 374.50p 77200
23/11/2021 385.00p 389.00p 377.00p 377.00p 38870
22/11/2021 386.00p 388.00p 385.00p 388.00p 299044
19/11/2021 387.00p 391.18p 386.00p 387.00p 65517
18/11/2021 390.00p 391.58p 387.50p 388.00p 14340
17/11/2021 388.00p 393.65p 386.66p 388.00p 30364
16/11/2021 392.00p 392.00p 388.32p 389.00p 67911
15/11/2021 392.00p 392.74p 387.88p 390.00p 2652
12/11/2021 386.00p 390.00p 386.00p 389.00p 45426
11/11/2021 388.00p 389.00p 386.00p 387.50p 72137
10/11/2021 391.00p 391.95p 389.00p 391.50p 17999
09/11/2021 391.00p 393.94p 390.80p 392.00p 12433
08/11/2021 391.00p 394.15p 389.38p 393.00p 81975
05/11/2021 389.00p 394.00p 389.00p 392.00p 61104
04/11/2021 385.00p 389.00p 384.21p 387.00p 12400
03/11/2021 385.00p 385.00p 381.12p 385.00p 11468
02/11/2021 380.00p 381.00p 374.33p 380.50p 17259
01/11/2021 374.00p 376.53p 373.21p 375.50p 23588
29/10/2021 373.00p 372.02p 370.13p 371.50p 35700
28/10/2021 373.00p 372.00p 369.40p 372.00p 18955
27/10/2021 373.00p 374.00p 368.00p 372.00p 66661
26/10/2021 372.00p 374.00p 368.70p 374.00p 95702
25/10/2021 371.00p 370.02p 369.00p 369.00p 1067
22/10/2021 371.00p 371.00p 367.50p 370.00p 17814
21/10/2021 368.00p 368.00p 366.00p 368.00p 21827
20/10/2021 367.00p 368.50p 365.00p 368.50p 36025
19/10/2021 361.00p 365.00p 362.80p 364.00p 21109
18/10/2021 361.00p 364.00p 357.00p 357.00p 57421
15/10/2021 364.00p 365.00p 361.04p 364.00p 17443
14/10/2021 360.00p 364.00p 360.00p 363.00p 20391
13/10/2021 354.00p 355.00p 352.40p 355.00p 65479
12/10/2021 352.00p 354.00p 352.00p 354.00p 57889
11/10/2021 353.00p 355.00p 351.36p 352.00p 46490
08/10/2021 360.00p 360.00p 353.60p 360.00p 4717
07/10/2021 354.00p 356.00p 349.55p 356.00p 74766
06/10/2021 350.00p 350.01p 345.00p 349.50p 13419
05/10/2021 352.00p 354.00p 351.00p 351.00p 4160
04/10/2021 356.00p 356.00p 353.00p 353.00p 5378
01/10/2021 355.00p 356.10p 354.48p 355.00p 30328
30/09/2021 361.00p 362.00p 356.18p 360.00p 51715
29/09/2021 361.00p 361.00p 356.79p 361.00p 22435
28/09/2021 358.00p 363.69p 357.12p 359.00p 6342
27/09/2021 362.00p 365.35p 360.00p 362.50p 42580
24/09/2021 369.00p 370.00p 364.22p 365.50p 13774
23/09/2021 367.00p 370.00p 360.50p 370.00p 17400
22/09/2021 363.00p 365.00p 361.11p 365.00p 2100
21/09/2021 359.00p 361.11p 358.00p 361.00p 72455
20/09/2021 362.00p 364.05p 350.00p 357.00p 21084
17/09/2021 356.00p 369.90p 356.00p 356.00p 34767
16/09/2021 367.00p 367.00p 365.00p 366.00p 3486
15/09/2021 366.00p 368.70p 361.00p 361.00p 8389
14/09/2021 365.00p 366.35p 364.00p 364.00p 21421
13/09/2021 368.00p 369.00p 367.00p 368.00p 35546
10/09/2021 370.00p 372.25p 365.00p 365.00p 13104
09/09/2021 370.00p 370.80p 366.49p 368.00p 16110
08/09/2021 373.00p 373.99p 370.49p 371.50p 7594
07/09/2021 373.00p 374.53p 372.00p 372.00p 6316
06/09/2021 371.00p 374.89p 370.26p 371.00p 47942
03/09/2021 372.00p 372.90p 370.00p 370.00p 5919
02/09/2021 375.00p 375.00p 371.21p 372.00p 3461
01/09/2021 373.00p 375.00p 373.00p 374.00p 65191
31/08/2021 372.00p 372.95p 372.00p 372.50p 7714
27/08/2021 368.00p 371.50p 367.25p 371.50p 8327
26/08/2021 368.00p 370.52p 367.00p 370.00p 15398
25/08/2021 371.00p 371.90p 369.00p 371.00p 17772
24/08/2021 366.00p 372.00p 364.75p 372.00p 116887
23/08/2021 368.00p 369.79p 364.00p 364.00p 28332
20/08/2021 367.00p 369.79p 366.31p 369.50p 8645
19/08/2021 367.00p 370.16p 367.00p 367.00p 7528
18/08/2021 370.00p 371.85p 370.00p 370.00p 5031
17/08/2021 372.00p 371.90p 365.18p 371.50p 14575
16/08/2021 372.00p 370.70p 366.31p 370.50p 13495
13/08/2021 372.00p 372.00p 368.21p 371.00p 15169
12/08/2021 369.00p 372.00p 366.15p 372.00p 21731
11/08/2021 368.00p 369.00p 366.11p 368.50p 7038
10/08/2021 365.00p 366.50p 365.70p 366.50p 485
09/08/2021 365.00p 368.00p 360.26p 368.00p 15128
06/08/2021 365.00p 365.27p 360.00p 360.00p 17744
05/08/2021 364.00p 365.00p 362.34p 365.00p 19576
04/08/2021 364.00p 365.00p 361.25p 364.00p 61724
03/08/2021 363.00p 364.00p 362.33p 363.00p 51970
02/08/2021 363.00p 365.00p 356.07p 364.50p 60046
30/07/2021 360.00p 363.00p 358.00p 363.00p 10420
29/07/2021 359.00p 361.02p 358.01p 361.00p 63838
28/07/2021 354.00p 356.01p 353.04p 355.00p 20323
27/07/2021 363.00p 363.00p 353.00p 353.00p 131193
26/07/2021 360.00p 360.50p 356.00p 360.50p 193654
23/07/2021 359.00p 360.51p 358.04p 360.50p 138177
22/07/2021 360.00p 360.00p 356.00p 358.50p 22491
21/07/2021 358.00p 358.54p 353.50p 358.00p 34176
20/07/2021 356.00p 358.46p 353.00p 355.00p 32895
19/07/2021 354.00p 355.02p 352.00p 353.00p 23692
16/07/2021 359.00p 359.00p 356.96p 358.50p 16402
15/07/2021 358.00p 358.50p 356.00p 358.00p 171500
14/07/2021 356.00p 359.00p 356.00p 357.00p 9290
13/07/2021 360.00p 360.00p 357.00p 358.00p 49260
12/07/2021 356.00p 359.74p 354.45p 359.00p 19165
09/07/2021 356.00p 360.00p 356.00p 360.00p 1825
08/07/2021 353.00p 358.42p 353.00p 353.00p 4022
07/07/2021 360.00p 360.53p 356.72p 357.00p 9081
06/07/2021 358.00p 358.55p 357.00p 358.00p 24383
05/07/2021 359.00p 359.72p 357.53p 359.00p 5744
02/07/2021 361.00p 361.00p 356.70p 358.00p 19830
01/07/2021 357.00p 360.85p 356.00p 359.00p 4786
30/06/2021 361.00p 361.00p 355.00p 357.00p 27299
29/06/2021 362.00p 362.00p 359.00p 359.00p 7600
28/06/2021 359.00p 359.89p 355.68p 359.00p 52875
25/06/2021 360.00p 360.90p 357.26p 359.00p 14696
24/06/2021 356.00p 357.02p 355.00p 355.00p 36943
23/06/2021 355.00p 358.55p 353.46p 357.00p 44811
22/06/2021 356.00p 357.30p 354.00p 354.00p 11328
21/06/2021 356.00p 358.00p 352.50p 358.00p 59504
18/06/2021 362.00p 366.55p 354.99p 359.00p 80269
17/06/2021 365.00p 365.00p 360.00p 363.00p 176327
16/06/2021 364.00p 366.25p 363.43p 364.00p 67397
15/06/2021 367.00p 367.00p 364.00p 364.50p 542196
14/06/2021 362.00p 365.88p 362.00p 364.00p 54281
11/06/2021 360.00p 364.00p 358.52p 363.00p 47570
10/06/2021 360.00p 362.38p 358.76p 360.00p 286844
09/06/2021 358.00p 359.00p 352.86p 358.00p 68994
08/06/2021 351.00p 358.60p 351.00p 355.00p 17032
07/06/2021 354.00p 359.40p 354.00p 357.00p 45935
04/06/2021 355.00p 359.38p 354.66p 358.50p 5220
03/06/2021 355.00p 356.40p 352.54p 354.00p 30289
02/06/2021 355.00p 356.74p 351.17p 355.00p 67690
01/06/2021 355.00p 358.00p 353.50p 356.50p 18459
28/05/2021 354.00p 354.00p 348.72p 354.00p 28857
27/05/2021 350.00p 353.60p 347.67p 350.00p 15699
26/05/2021 349.00p 354.20p 351.44p 353.00p 219221
25/05/2021 349.00p 354.00p 341.65p 352.00p 41738
24/05/2021 349.00p 349.00p 343.30p 347.50p 26458
21/05/2021 346.00p 346.11p 341.15p 346.00p 208678
20/05/2021 343.00p 344.50p 339.60p 344.50p 791974
19/05/2021 343.00p 343.56p 339.30p 343.00p 17536
18/05/2021 343.00p 347.20p 342.34p 343.00p 11602
17/05/2021 344.00p 344.00p 340.82p 344.00p 86698
14/05/2021 337.00p 345.00p 336.51p 345.00p 14351
13/05/2021 337.00p 337.00p 331.78p 338.00p 11764
12/05/2021 330.00p 339.50p 328.59p 339.50p 66891
11/05/2021 330.00p 331.88p 328.21p 329.50p 38921
10/05/2021 332.00p 348.18p 332.00p 332.00p 30276
07/05/2021 347.00p 349.00p 338.47p 348.00p 130539
06/05/2021 343.00p 345.00p 343.00p 344.00p 17647
05/05/2021 340.00p 343.00p 338.21p 342.50p 20523
04/05/2021 339.00p 344.85p 338.00p 343.00p 30543
30/04/2021 342.00p 342.90p 341.00p 341.50p 20376
29/04/2021 344.00p 344.00p 338.00p 343.00p 107176
28/04/2021 343.00p 343.00p 338.00p 343.00p 43854
27/04/2021 338.00p 343.69p 337.70p 342.00p 81469
26/04/2021 338.00p 343.50p 337.30p 343.50p 68675
23/04/2021 338.00p 342.43p 337.30p 338.00p 21075
22/04/2021 337.00p 342.44p 337.00p 338.00p 7976
21/04/2021 340.00p 342.44p 339.80p 341.50p 50577

*Close Price adjusted for both dividends and splits