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
19/12/2014 223.75p 225.00p 222.00p 225.00p 119011
18/12/2014 220.00p 222.00p 216.50p 222.00p 31237
17/12/2014 217.50p 217.50p 216.51p 217.50p 1255
16/12/2014 215.00p 217.75p 212.00p 217.75p 51657
15/12/2014 217.75p 219.59p 215.00p 215.00p 8783
12/12/2014 219.00p 220.50p 217.75p 217.75p 28760
11/12/2014 220.00p 221.91p 220.00p 220.00p 7450
10/12/2014 220.50p 224.00p 220.50p 220.50p 35442
09/12/2014 220.00p 222.75p 220.00p 220.50p 39793
08/12/2014 223.75p 224.73p 219.00p 223.00p 131255
05/12/2014 221.25p 225.00p 221.00p 224.50p 69761
04/12/2014 220.00p 224.04p 220.00p 221.00p 36531
03/12/2014 222.00p 225.16p 220.00p 221.00p 50313
02/12/2014 221.00p 225.50p 221.00p 223.25p 39247
01/12/2014 226.00p 226.00p 221.04p 225.50p 16858
28/11/2014 225.50p 225.50p 221.64p 225.50p 17582
27/11/2014 224.55p 224.55p 221.54p 223.25p 3066
26/11/2014 224.00p 224.66p 221.54p 223.38p 8420
25/11/2014 223.37p 223.42p 221.03p 222.62p 21350
24/11/2014 222.75p 222.75p 220.27p 222.38p 44164
21/11/2014 219.75p 222.15p 218.04p 220.00p 19137
20/11/2014 218.75p 221.28p 217.75p 217.75p 10383
19/11/2014 221.07p 221.68p 218.13p 220.88p 10971
18/11/2014 219.00p 221.16p 217.54p 219.88p 126113
17/11/2014 222.00p 222.00p 217.00p 218.00p 39382
14/11/2014 221.50p 221.50p 218.00p 220.75p 23984
13/11/2014 221.00p 221.00p 217.92p 220.62p 31690
12/11/2014 222.50p 222.50p 218.45p 220.00p 24261
11/11/2014 219.50p 219.50p 218.50p 218.50p 30467
10/11/2014 222.50p 222.50p 219.34p 222.50p 22584
07/11/2014 218.50p 219.37p 218.50p 219.37p 8323
06/11/2014 222.00p 222.50p 218.44p 220.00p 6025
05/11/2014 218.00p 222.00p 217.20p 222.00p 20145
04/11/2014 215.75p 217.50p 213.50p 217.50p 225326
03/11/2014 217.75p 217.83p 214.00p 215.37p 20935
31/10/2014 215.00p 215.81p 213.02p 215.12p 83690
30/10/2014 211.84p 213.32p 209.73p 211.75p 19598
29/10/2014 214.56p 214.61p 211.75p 213.37p 22820
28/10/2014 210.30p 214.04p 209.25p 212.12p 8070
27/10/2014 208.25p 212.48p 208.25p 210.12p 15105
24/10/2014 211.75p 212.00p 210.95p 212.00p 4517
23/10/2014 209.00p 210.00p 204.89p 209.25p 11715
22/10/2014 208.50p 209.00p 206.10p 209.00p 127219
21/10/2014 204.00p 207.50p 203.55p 206.25p 29083
20/10/2014 204.50p 204.69p 201.87p 201.87p 1446
17/10/2014 197.00p 204.00p 195.30p 202.75p 10748
16/10/2014 198.75p 202.73p 193.00p 196.75p 81633
15/10/2014 203.00p 206.80p 197.56p 200.25p 97625
14/10/2014 205.25p 206.55p 201.21p 205.50p 180170
13/10/2014 209.00p 212.00p 208.00p 208.00p 151193
10/10/2014 210.50p 213.69p 208.25p 210.00p 294782
09/10/2014 215.00p 217.23p 212.50p 214.75p 17902
08/10/2014 216.50p 216.50p 213.04p 214.75p 11869
07/10/2014 214.00p 217.56p 214.00p 214.00p 54569
06/10/2014 217.69p 217.69p 214.94p 216.37p 9946
03/10/2014 214.00p 218.00p 213.50p 213.50p 12723
02/10/2014 215.25p 219.45p 213.00p 213.00p 40567
01/10/2014 216.00p 220.50p 215.50p 216.50p 44662
30/09/2014 221.00p 221.00p 217.00p 217.00p 8785
29/09/2014 220.25p 220.45p 216.50p 218.25p 21074
26/09/2014 216.50p 218.28p 216.50p 216.50p 18375
25/09/2014 217.50p 220.66p 216.75p 217.50p 34585
24/09/2014 222.00p 222.00p 217.50p 217.50p 27474
23/09/2014 222.00p 222.00p 217.55p 219.50p 29310
22/09/2014 222.00p 222.00p 218.44p 222.00p 5648
19/09/2014 223.25p 223.25p 219.50p 223.25p 30328
18/09/2014 219.00p 221.90p 219.00p 219.00p 40560
17/09/2014 223.00p 223.00p 219.64p 223.00p 21894
16/09/2014 218.50p 222.25p 218.25p 219.00p 27958
15/09/2014 221.50p 223.00p 218.28p 223.00p 42596
12/09/2014 221.00p 221.00p 218.39p 221.00p 14521
11/09/2014 220.00p 221.00p 218.54p 220.00p 4883
10/09/2014 219.25p 220.14p 218.00p 218.00p 12225
09/09/2014 225.25p 225.75p 223.25p 225.25p 22996
08/09/2014 226.00p 226.75p 223.38p 224.00p 111670
05/09/2014 222.25p 224.25p 221.84p 224.25p 38097
04/09/2014 220.75p 221.94p 219.02p 221.25p 15257
03/09/2014 216.88p 219.37p 214.75p 219.37p 3279
02/09/2014 214.75p 214.75p 214.27p 214.75p 6273
01/09/2014 217.50p 217.50p 214.50p 217.00p 18452
29/08/2014 214.50p 216.61p 214.50p 215.63p 16547
28/08/2014 216.70p 216.70p 214.75p 215.63p 11570
27/08/2014 215.25p 217.07p 214.75p 214.75p 6902
26/08/2014 215.50p 216.25p 214.01p 216.25p 37327
22/08/2014 212.00p 213.25p 210.79p 213.25p 22954
21/08/2014 214.00p 214.00p 210.50p 210.75p 23172
20/08/2014 214.50p 214.50p 211.63p 214.00p 21681
19/08/2014 212.75p 213.50p 210.28p 212.50p 39954
18/08/2014 213.00p 213.00p 210.25p 211.63p 45357
15/08/2014 212.00p 212.15p 209.28p 210.50p 20109
14/08/2014 210.00p 211.50p 209.58p 211.00p 15270
13/08/2014 210.50p 211.25p 209.25p 210.88p 28501
12/08/2014 210.50p 210.50p 209.56p 210.50p 17943
11/08/2014 210.25p 210.50p 208.45p 209.50p 34897
08/08/2014 209.00p 209.00p 206.00p 208.00p 55896
07/08/2014 211.00p 211.25p 208.00p 208.00p 38417
06/08/2014 210.50p 212.25p 209.00p 209.00p 20888
05/08/2014 214.50p 214.50p 210.26p 212.25p 30548
04/08/2014 210.93p 212.74p 210.26p 211.12p 16035
01/08/2014 212.25p 214.00p 210.26p 210.50p 32850
31/07/2014 216.00p 216.25p 212.00p 212.00p 19097
30/07/2014 216.00p 219.23p 216.00p 216.00p 14212
29/07/2014 217.50p 219.94p 216.51p 217.00p 113785
28/07/2014 222.00p 222.25p 216.00p 216.00p 53934
25/07/2014 219.00p 221.24p 218.00p 218.00p 18448
24/07/2014 221.75p 221.75p 218.00p 221.50p 119798
23/07/2014 221.50p 221.50p 218.00p 218.00p 38163
22/07/2014 221.25p 221.25p 218.00p 218.00p 13344
21/07/2014 220.25p 220.75p 218.00p 218.00p 60067
18/07/2014 221.50p 223.24p 220.00p 220.00p 72250
17/07/2014 226.00p 226.00p 222.00p 222.00p 34343
16/07/2014 224.00p 225.75p 223.50p 224.00p 88089
15/07/2014 228.00p 228.00p 224.00p 224.00p 28856
14/07/2014 225.00p 227.00p 223.75p 226.38p 14148
11/07/2014 225.25p 225.25p 223.50p 224.75p 31649
10/07/2014 229.25p 229.25p 223.50p 223.50p 22779
09/07/2014 227.50p 228.84p 226.00p 227.00p 28264
08/07/2014 230.25p 230.50p 227.50p 227.50p 46432
07/07/2014 234.75p 234.75p 230.25p 232.50p 36510
04/07/2014 231.00p 232.50p 230.25p 230.25p 22707
03/07/2014 232.75p 233.00p 231.00p 232.50p 12684
02/07/2014 234.00p 234.00p 230.52p 232.50p 41837
01/07/2014 234.00p 234.00p 231.00p 232.00p 57922
30/06/2014 232.00p 233.25p 231.00p 231.00p 13152
27/06/2014 233.25p 233.25p 231.00p 233.25p 21667
26/06/2014 234.00p 234.00p 231.00p 231.00p 11597
25/06/2014 232.25p 234.17p 231.77p 232.00p 19482
24/06/2014 234.50p 235.50p 233.50p 233.50p 19807
23/06/2014 233.75p 235.00p 233.50p 234.50p 16697
20/06/2014 236.50p 240.00p 233.86p 240.00p 94426
19/06/2014 236.00p 236.00p 233.50p 236.00p 25145
18/06/2014 235.00p 235.00p 231.00p 235.00p 40539
17/06/2014 233.50p 234.74p 231.00p 231.00p 19129
16/06/2014 233.00p 234.89p 232.00p 232.00p 25006
13/06/2014 235.00p 236.00p 232.00p 232.00p 21695
12/06/2014 236.00p 239.73p 236.00p 236.00p 39922
11/06/2014 240.00p 240.00p 235.25p 236.00p 31741
10/06/2014 236.00p 239.00p 236.00p 239.00p 26639
09/06/2014 235.25p 239.74p 235.00p 237.00p 63965
06/06/2014 235.00p 237.00p 232.81p 237.00p 87127
05/06/2014 233.25p 234.64p 232.26p 233.50p 97509
04/06/2014 231.75p 234.50p 231.75p 232.75p 20944
03/06/2014 234.00p 234.00p 232.01p 232.50p 17667
02/06/2014 233.00p 233.89p 231.26p 233.00p 160229
30/05/2014 230.00p 231.75p 230.00p 230.50p 22585
29/05/2014 232.00p 232.00p 230.56p 231.50p 15844
28/05/2014 231.50p 233.14p 229.76p 232.00p 53158
27/05/2014 228.00p 232.50p 228.00p 232.00p 130404
23/05/2014 231.50p 231.50p 230.17p 231.50p 4548
22/05/2014 233.00p 233.00p 230.73p 232.50p 4373
21/05/2014 231.50p 231.50p 228.01p 231.50p 11035
20/05/2014 228.25p 231.00p 228.01p 230.25p 19356
19/05/2014 230.00p 231.25p 228.50p 228.50p 19350
16/05/2014 230.50p 235.25p 230.00p 230.00p 26055
15/05/2014 233.00p 235.25p 231.58p 235.25p 82792
14/05/2014 235.00p 235.75p 232.25p 234.50p 39455
13/05/2014 235.00p 235.00p 232.76p 234.75p 32219
12/05/2014 234.00p 234.00p 230.00p 234.00p 40560
09/05/2014 232.00p 233.11p 230.00p 230.00p 27153
08/05/2014 232.50p 233.50p 231.26p 232.50p 12386
07/05/2014 233.00p 233.50p 230.95p 233.50p 37075
06/05/2014 231.25p 234.00p 231.00p 234.00p 43532
02/05/2014 235.00p 235.00p 231.26p 234.50p 12469
01/05/2014 235.00p 235.00p 230.01p 234.25p 10717
30/04/2014 234.50p 234.50p 231.00p 234.50p 11555
29/04/2014 231.00p 233.69p 231.00p 231.00p 10015
28/04/2014 235.00p 235.00p 231.00p 231.00p 18978
25/04/2014 232.50p 234.50p 232.50p 232.50p 28210
24/04/2014 237.50p 237.50p 232.89p 234.50p 34141
23/04/2014 235.00p 235.99p 233.49p 235.00p 21321
22/04/2014 235.00p 236.25p 233.01p 235.00p 16347
17/04/2014 235.50p 236.55p 233.00p 233.00p 18186
16/04/2014 236.00p 237.24p 233.00p 235.00p 49373
15/04/2014 235.75p 236.00p 230.96p 236.00p 34762
14/04/2014 236.00p 236.00p 231.00p 235.25p 19248
11/04/2014 238.00p 238.00p 233.00p 233.00p 33010
10/04/2014 235.25p 238.99p 233.50p 237.50p 35245
09/04/2014 237.25p 237.74p 233.00p 233.50p 17647
08/04/2014 237.00p 238.75p 233.50p 233.50p 38523
07/04/2014 237.00p 237.53p 234.06p 235.00p 92213
04/04/2014 235.50p 236.99p 234.25p 236.50p 47908
03/04/2014 234.00p 235.24p 232.00p 235.00p 51215
02/04/2014 232.00p 233.99p 231.56p 232.00p 37940
01/04/2014 231.50p 234.14p 231.50p 231.50p 42473
31/03/2014 232.00p 233.00p 229.00p 233.00p 34137
28/03/2014 229.50p 231.41p 228.11p 229.00p 30117
27/03/2014 230.00p 230.00p 226.36p 230.00p 11482
26/03/2014 226.25p 228.50p 225.71p 226.25p 40311
25/03/2014 226.75p 228.75p 225.51p 228.00p 25779
24/03/2014 227.00p 228.00p 224.00p 226.50p 61513
21/03/2014 222.00p 227.00p 222.00p 227.00p 42711
20/03/2014 227.00p 227.00p 222.26p 226.50p 113283
19/03/2014 226.50p 226.64p 223.60p 225.00p 22889
18/03/2014 228.00p 228.00p 221.81p 225.00p 129291
17/03/2014 225.50p 225.50p 222.25p 225.00p 16898
14/03/2014 224.25p 227.49p 222.00p 222.25p 42580
13/03/2014 228.00p 229.75p 225.26p 227.00p 59421
12/03/2014 230.50p 230.50p 226.00p 230.00p 54726
11/03/2014 229.50p 230.00p 228.00p 228.25p 40277
10/03/2014 230.50p 230.50p 226.72p 230.50p 22010

*Close Price adjusted for both dividends and splits