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
20/04/2021 340.00p 343.00p 337.00p 340.50p 50296
19/04/2021 342.00p 344.90p 341.20p 343.00p 16333
16/04/2021 342.00p 343.97p 338.00p 343.00p 3630
15/04/2021 337.00p 342.69p 337.00p 341.50p 28551
14/04/2021 341.00p 341.50p 340.26p 341.50p 3242
13/04/2021 338.00p 341.00p 336.00p 341.00p 46997
12/04/2021 338.00p 341.36p 337.25p 339.50p 26448
09/04/2021 341.00p 341.00p 333.50p 338.00p 19245
08/04/2021 333.00p 336.75p 333.00p 333.00p 76732
07/04/2021 335.00p 337.61p 329.31p 335.00p 24297
06/04/2021 330.00p 335.00p 321.47p 332.50p 55006
01/04/2021 330.00p 330.00p 323.37p 328.00p 23333
31/03/2021 326.00p 329.82p 323.07p 326.00p 11672
30/03/2021 326.00p 328.00p 322.50p 328.00p 58564
29/03/2021 325.00p 325.50p 321.17p 325.50p 43683
26/03/2021 325.00p 325.00p 317.00p 324.00p 74507
25/03/2021 321.00p 323.74p 319.00p 323.50p 18603
24/03/2021 324.00p 325.00p 318.14p 321.00p 28233
23/03/2021 322.00p 324.02p 320.11p 322.00p 16902
22/03/2021 325.00p 327.00p 318.08p 326.50p 57957
19/03/2021 325.00p 325.00p 318.00p 323.00p 112989
18/03/2021 326.00p 326.00p 321.00p 324.00p 8007
17/03/2021 327.00p 327.00p 318.61p 319.00p 32745
16/03/2021 315.00p 325.50p 314.56p 324.00p 30960
15/03/2021 315.00p 321.00p 313.02p 321.00p 157659
12/03/2021 312.00p 321.00p 312.00p 321.00p 184681
11/03/2021 311.00p 315.00p 311.00p 315.00p 22277
10/03/2021 314.00p 314.00p 311.00p 313.00p 4117
09/03/2021 314.00p 314.00p 312.25p 313.00p 1595
08/03/2021 308.00p 314.00p 307.00p 312.00p 14069
05/03/2021 307.00p 310.00p 306.00p 310.00p 6591
04/03/2021 309.00p 310.00p 308.00p 308.50p 79992
03/03/2021 315.00p 316.00p 310.00p 313.00p 129644
02/03/2021 306.00p 315.00p 306.00p 315.00p 284043
01/03/2021 305.00p 306.69p 301.66p 305.50p 283598
26/02/2021 305.00p 306.00p 300.60p 302.50p 17642
25/02/2021 310.00p 310.00p 303.00p 303.50p 360009
24/02/2021 312.00p 312.40p 305.00p 312.00p 26367
23/02/2021 314.00p 315.55p 311.00p 315.50p 11019
22/02/2021 313.00p 315.00p 313.00p 314.00p 4065
19/02/2021 314.00p 314.35p 312.35p 314.00p 11253
18/02/2021 322.00p 323.00p 311.20p 317.00p 19482
17/02/2021 326.00p 326.00p 316.00p 320.00p 25900
16/02/2021 320.00p 321.00p 316.00p 320.00p 25341
15/02/2021 316.00p 320.00p 316.00p 318.50p 10376
12/02/2021 319.00p 319.00p 318.62p 319.00p 45509
11/02/2021 322.00p 323.00p 320.00p 323.00p 6264
10/02/2021 322.00p 324.50p 322.00p 324.50p 9324
09/02/2021 324.00p 326.82p 322.32p 326.00p 21389
08/02/2021 323.00p 324.00p 321.00p 323.00p 77445
05/02/2021 314.00p 330.00p 311.00p 325.00p 143239
04/02/2021 314.00p 317.74p 314.00p 316.50p 71739
03/02/2021 315.00p 317.45p 314.00p 317.00p 21262
02/02/2021 311.00p 315.50p 309.31p 315.50p 40041
01/02/2021 308.00p 309.50p 305.84p 309.50p 24084
29/01/2021 308.00p 309.40p 308.00p 309.00p 10176
28/01/2021 310.00p 310.70p 303.00p 310.50p 32878
27/01/2021 314.00p 317.19p 308.00p 309.50p 16773
26/01/2021 315.00p 319.04p 314.00p 315.00p 90799
25/01/2021 318.00p 320.00p 317.00p 319.00p 28728
22/01/2021 321.00p 324.00p 318.50p 321.00p 17773
21/01/2021 321.00p 326.00p 320.36p 326.00p 21969
20/01/2021 319.00p 320.36p 315.00p 320.00p 89706
19/01/2021 316.00p 319.00p 316.00p 319.00p 89541
18/01/2021 317.00p 317.00p 314.04p 316.00p 29980
15/01/2021 315.00p 320.45p 313.00p 316.00p 39143
14/01/2021 318.00p 320.44p 317.05p 318.50p 16377
13/01/2021 318.00p 320.34p 314.34p 318.00p 70027
12/01/2021 315.00p 319.00p 314.00p 318.00p 26951
11/01/2021 318.00p 320.68p 314.51p 315.00p 84650
08/01/2021 316.00p 316.00p 312.00p 312.00p 20342
07/01/2021 312.00p 317.00p 312.00p 313.00p 102788
06/01/2021 311.00p 314.00p 306.00p 313.00p 126166
05/01/2021 308.00p 310.69p 304.60p 308.50p 18575
04/01/2021 308.00p 310.00p 305.52p 308.00p 8953
31/12/2020 304.00p 301.01p 301.00p 301.00p 11370
30/12/2020 304.00p 305.00p 302.00p 305.00p 19847
29/12/2020 303.00p 307.00p 299.00p 302.50p 16094
24/12/2020 294.00p 304.92p 294.00p 294.00p 8508
23/12/2020 299.00p 302.91p 294.99p 302.00p 15842
22/12/2020 302.00p 302.94p 296.27p 300.00p 15474
21/12/2020 305.00p 305.00p 298.34p 303.00p 12015
18/12/2020 301.00p 303.00p 299.00p 300.00p 30085
17/12/2020 297.00p 300.20p 295.73p 299.00p 349602
16/12/2020 297.00p 299.00p 297.00p 297.00p 74045
15/12/2020 295.00p 298.85p 295.00p 296.50p 104738
14/12/2020 296.00p 299.16p 295.00p 296.00p 16206
11/12/2020 295.00p 299.78p 293.69p 296.00p 249271
10/12/2020 295.00p 300.00p 295.00p 298.50p 221382
09/12/2020 299.00p 301.00p 298.10p 299.00p 31768
08/12/2020 296.00p 301.00p 296.00p 298.00p 10123
07/12/2020 295.00p 301.00p 294.75p 299.00p 10375
04/12/2020 295.00p 299.20p 294.70p 295.50p 15082
03/12/2020 295.00p 300.00p 292.52p 297.00p 53968
02/12/2020 296.00p 296.00p 292.00p 296.00p 51407
01/12/2020 290.00p 295.00p 286.40p 294.00p 30376
30/11/2020 287.00p 291.34p 286.00p 290.00p 66393
27/11/2020 288.00p 295.00p 288.00p 295.00p 53349
26/11/2020 290.00p 293.01p 290.00p 291.50p 8522
25/11/2020 283.00p 289.96p 283.00p 288.00p 64052
24/11/2020 282.00p 289.18p 282.00p 286.50p 13348
23/11/2020 289.00p 289.00p 283.27p 286.00p 8882
20/11/2020 285.00p 290.00p 285.00p 288.00p 25945
19/11/2020 286.00p 289.17p 286.00p 287.50p 16348
18/11/2020 286.00p 288.20p 285.62p 286.00p 90181
17/11/2020 288.00p 288.00p 285.00p 286.00p 98121
16/11/2020 282.00p 287.44p 282.00p 282.50p 86936
13/11/2020 282.00p 290.00p 281.02p 290.00p 10262
12/11/2020 289.00p 289.00p 284.50p 284.50p 19212
10/11/2020 284.00p 288.00p 284.00p 288.00p 30332
09/11/2020 272.00p 286.00p 272.00p 283.00p 48796
06/11/2020 269.00p 277.00p 269.00p 274.00p 187762
05/11/2020 266.00p 278.00p 265.99p 278.00p 41419
04/11/2020 260.00p 267.00p 260.00p 265.50p 20359
03/11/2020 254.00p 265.00p 254.00p 264.00p 35440
02/11/2020 254.00p 260.00p 254.00p 258.00p 41195
30/10/2020 257.00p 257.00p 254.25p 255.50p 4651
29/10/2020 256.00p 261.92p 256.00p 257.50p 16890
28/10/2020 265.00p 268.00p 255.00p 258.00p 31062
27/10/2020 278.00p 278.00p 269.00p 272.00p 12590
26/10/2020 270.00p 276.60p 269.00p 271.50p 7188
23/10/2020 273.00p 277.00p 273.99p 277.00p 7275
22/10/2020 273.00p 278.98p 275.29p 276.50p 338
21/10/2020 273.00p 279.36p 273.00p 278.00p 25848
20/10/2020 278.00p 280.38p 275.71p 279.00p 28175
19/10/2020 275.00p 278.20p 272.37p 276.00p 108187
16/10/2020 276.00p 279.00p 271.88p 272.50p 25997
15/10/2020 274.00p 278.80p 272.00p 272.00p 17887
14/10/2020 277.00p 281.00p 275.00p 278.00p 15216
13/10/2020 278.00p 279.58p 275.51p 277.50p 13829
12/10/2020 274.00p 280.40p 274.00p 274.00p 32958
09/10/2020 273.00p 281.00p 273.00p 278.50p 111034
08/10/2020 279.00p 280.58p 275.44p 278.00p 14208
07/10/2020 280.00p 280.60p 278.00p 278.00p 10082
06/10/2020 270.00p 278.00p 276.13p 278.00p 3745
05/10/2020 270.00p 279.00p 266.26p 276.00p 36238
02/10/2020 268.00p 269.00p 264.93p 268.00p 15675
01/10/2020 268.00p 271.00p 266.90p 271.00p 106801
30/09/2020 270.00p 271.39p 265.00p 269.00p 16202
29/09/2020 268.00p 270.00p 265.69p 268.00p 25018
28/09/2020 265.00p 268.58p 263.82p 268.00p 31706
25/09/2020 265.00p 270.60p 261.00p 262.00p 26089
24/09/2020 266.00p 268.04p 266.00p 267.00p 24810
23/09/2020 269.00p 273.00p 268.00p 268.00p 169371
22/09/2020 270.00p 275.40p 270.00p 270.00p 11344
21/09/2020 274.00p 279.00p 268.00p 268.00p 156355
18/09/2020 275.00p 275.70p 275.00p 275.00p 8072
17/09/2020 273.00p 280.00p 273.00p 274.00p 16943
16/09/2020 276.00p 280.05p 276.00p 280.00p 23525
15/09/2020 279.00p 281.72p 275.00p 280.00p 11107
14/09/2020 278.00p 279.00p 274.97p 279.00p 10986
11/09/2020 271.00p 278.50p 269.00p 278.00p 22348
10/09/2020 271.00p 279.00p 271.00p 277.50p 13368
09/09/2020 275.00p 279.00p 269.00p 279.00p 24495
08/09/2020 270.00p 275.00p 270.00p 271.50p 106824
07/09/2020 271.00p 273.25p 271.00p 272.50p 23794
04/09/2020 273.00p 276.93p 272.59p 274.00p 6141
03/09/2020 273.00p 279.00p 273.00p 278.00p 35561
02/09/2020 272.00p 278.00p 272.00p 278.00p 15216
01/09/2020 271.00p 277.81p 270.00p 274.00p 31293
28/08/2020 272.00p 277.00p 272.00p 274.00p 5085
27/08/2020 275.00p 278.00p 272.00p 275.00p 13458
26/08/2020 274.00p 279.00p 274.00p 277.00p 3096
25/08/2020 273.00p 278.00p 273.00p 278.00p 21623
24/08/2020 273.00p 277.50p 272.60p 273.00p 15159
21/08/2020 271.00p 274.74p 270.00p 273.50p 6874
20/08/2020 271.00p 276.25p 270.00p 272.00p 10757
19/08/2020 272.00p 277.23p 272.00p 275.50p 8390
18/08/2020 270.00p 278.00p 270.00p 274.50p 23114
17/08/2020 272.00p 279.00p 272.00p 276.50p 11506
14/08/2020 273.00p 277.00p 273.00p 276.00p 3899
13/08/2020 278.00p 283.00p 272.40p 283.00p 38426
12/08/2020 268.00p 282.00p 268.00p 278.50p 18798
11/08/2020 268.00p 278.00p 268.00p 278.00p 13844
10/08/2020 274.00p 277.00p 269.08p 274.50p 10272
07/08/2020 279.00p 279.00p 269.32p 271.00p 15971
06/08/2020 269.00p 276.14p 268.45p 271.00p 537170
05/08/2020 270.00p 277.00p 270.00p 277.00p 8018
04/08/2020 272.00p 279.00p 267.45p 279.00p 56913
03/08/2020 268.00p 275.40p 267.00p 267.00p 9617
31/07/2020 270.00p 271.96p 263.00p 263.00p 9644
30/07/2020 275.00p 283.00p 271.00p 272.50p 109555
29/07/2020 274.00p 284.00p 273.50p 284.00p 6866
28/07/2020 284.00p 284.00p 274.00p 275.00p 33898
27/07/2020 274.00p 278.00p 274.00p 277.00p 47379
24/07/2020 274.00p 277.00p 274.00p 276.00p 118063
23/07/2020 273.00p 284.00p 273.00p 276.00p 18409
22/07/2020 274.00p 282.00p 273.60p 278.50p 35921
21/07/2020 274.00p 282.00p 274.00p 282.00p 10898
20/07/2020 275.00p 279.44p 271.00p 279.00p 30239
17/07/2020 275.00p 277.75p 273.27p 275.50p 17125
16/07/2020 275.00p 277.99p 272.08p 277.50p 8138
15/07/2020 275.00p 280.00p 271.00p 275.00p 17500
14/07/2020 278.00p 279.00p 268.00p 277.00p 26786
13/07/2020 281.00p 281.00p 270.00p 270.00p 11255
10/07/2020 278.00p 278.00p 269.00p 274.00p 11140
09/07/2020 277.00p 277.00p 272.53p 275.00p 23068
08/07/2020 276.00p 279.00p 272.50p 274.50p 83825
07/07/2020 275.00p 278.50p 272.52p 275.00p 15736
06/07/2020 274.00p 275.00p 272.40p 273.00p 30376

*Close Price adjusted for both dividends and splits