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
03/07/2020 275.00p 275.00p 264.00p 275.00p 226706
02/07/2020 274.00p 274.00p 265.90p 272.00p 9396
01/07/2020 266.00p 269.92p 265.44p 269.50p 110668
30/06/2020 266.00p 269.40p 263.50p 266.00p 2756
29/06/2020 273.00p 268.25p 260.11p 266.50p 14697
26/06/2020 273.00p 273.00p 264.06p 267.00p 112405
25/06/2020 265.00p 273.00p 263.61p 266.00p 25428
24/06/2020 275.00p 275.00p 266.00p 275.00p 17462
23/06/2020 271.00p 275.00p 266.26p 275.00p 19163
22/06/2020 265.00p 272.00p 263.53p 266.00p 22769
19/06/2020 264.00p 271.20p 264.00p 264.00p 333711
18/06/2020 265.00p 270.00p 262.20p 265.00p 63529
17/06/2020 263.00p 269.00p 263.00p 267.00p 2456
16/06/2020 261.00p 269.00p 261.00p 265.00p 18122
15/06/2020 259.00p 262.00p 250.99p 262.00p 15911
12/06/2020 261.00p 264.00p 255.18p 262.00p 33257
11/06/2020 259.00p 266.00p 259.00p 261.00p 46480
10/06/2020 267.00p 270.60p 266.00p 268.50p 53528
09/06/2020 267.00p 270.38p 266.00p 266.00p 15613
08/06/2020 271.00p 271.00p 264.20p 268.00p 72622
05/06/2020 266.00p 271.00p 265.00p 269.00p 6856
04/06/2020 265.00p 270.00p 263.00p 266.00p 122837
03/06/2020 258.00p 269.00p 257.08p 261.00p 29321
02/06/2020 256.00p 259.00p 250.92p 259.00p 32470
01/06/2020 251.00p 256.00p 246.35p 256.00p 31203
29/05/2020 250.00p 251.96p 245.00p 246.00p 133405
28/05/2020 247.00p 253.75p 247.00p 251.00p 46208
27/05/2020 242.00p 253.00p 242.00p 253.00p 245184
26/05/2020 234.00p 246.66p 240.00p 246.00p 31448
25/05/2020 234.00p 242.00p 227.00p 237.00p 105270
22/05/2020 234.00p 242.00p 227.00p 237.00p 157070
21/05/2020 237.00p 240.00p 237.00p 238.00p 63996
20/05/2020 237.00p 245.00p 235.00p 243.00p 33706
19/05/2020 248.00p 248.00p 239.00p 239.00p 13513
18/05/2020 234.00p 244.00p 229.20p 241.00p 37197
15/05/2020 230.00p 234.00p 226.28p 230.00p 110043
14/05/2020 234.00p 238.90p 222.00p 225.00p 65645
13/05/2020 244.00p 244.00p 236.32p 241.00p 17368
12/05/2020 240.00p 243.00p 235.19p 243.00p 49927
11/05/2020 239.00p 242.98p 236.16p 241.50p 22302
08/05/2020 239.00p 240.00p 236.01p 238.00p 28761
07/05/2020 239.00p 240.00p 236.01p 238.00p 28761
06/05/2020 235.00p 240.00p 235.00p 240.00p 13461
05/05/2020 239.00p 239.00p 235.00p 237.00p 16634
04/05/2020 232.00p 238.00p 230.00p 238.00p 184299
01/05/2020 234.00p 239.55p 234.00p 234.00p 70836
30/04/2020 243.00p 248.35p 239.56p 244.00p 24812
29/04/2020 244.00p 248.00p 235.40p 245.00p 24487
28/04/2020 236.00p 242.03p 234.00p 239.00p 73750
27/04/2020 235.00p 235.06p 231.55p 234.50p 37829
24/04/2020 235.00p 235.00p 228.77p 235.00p 1849
23/04/2020 228.00p 232.00p 228.00p 231.50p 15548
22/04/2020 232.00p 232.00p 225.70p 232.00p 16678
21/04/2020 225.00p 230.00p 220.84p 226.00p 46435
20/04/2020 226.00p 234.01p 226.00p 226.00p 16105
17/04/2020 226.00p 233.92p 228.00p 230.00p 44187
16/04/2020 226.00p 231.53p 226.00p 227.00p 12053
15/04/2020 231.00p 234.20p 226.00p 226.00p 45609
14/04/2020 233.00p 240.47p 232.55p 235.50p 38742
09/04/2020 231.00p 239.00p 227.40p 239.00p 34925
08/04/2020 231.00p 231.55p 223.99p 231.00p 65280
07/04/2020 234.00p 234.00p 224.35p 232.00p 253617
06/04/2020 220.00p 223.00p 213.20p 223.00p 31722
03/04/2020 212.00p 213.00p 207.00p 211.00p 32064
02/04/2020 212.00p 213.00p 206.82p 213.00p 27743
01/04/2020 213.00p 213.00p 205.25p 213.00p 7011
31/03/2020 215.00p 216.71p 207.00p 215.00p 41598
30/03/2020 207.00p 214.23p 204.00p 208.00p 66999
27/03/2020 214.00p 215.00p 208.00p 211.00p 17495
26/03/2020 215.00p 215.00p 204.11p 211.00p 50973
25/03/2020 209.00p 219.44p 205.27p 215.00p 233738
24/03/2020 183.00p 201.89p 193.12p 201.75p 22407
23/03/2020 183.00p 192.32p 174.60p 191.25p 57057
20/03/2020 187.00p 198.00p 184.38p 198.00p 42554
19/03/2020 183.00p 190.57p 181.50p 183.00p 75638
18/03/2020 181.00p 185.69p 178.00p 183.00p 155897
17/03/2020 189.00p 194.50p 179.00p 194.00p 49938
16/03/2020 208.00p 208.00p 175.73p 186.00p 127315
13/03/2020 211.00p 218.48p 204.80p 213.50p 52670
12/03/2020 214.00p 215.89p 201.00p 205.50p 143531
11/03/2020 235.00p 235.90p 227.26p 229.00p 13104
10/03/2020 235.00p 241.57p 233.50p 233.50p 26454
09/03/2020 238.00p 238.00p 228.67p 234.00p 32671
06/03/2020 255.00p 260.09p 252.00p 252.00p 26834
05/03/2020 269.00p 270.20p 263.73p 269.00p 8284
04/03/2020 268.00p 268.00p 265.05p 268.00p 128015
03/03/2020 268.00p 268.33p 261.99p 265.00p 21790
02/03/2020 263.00p 269.07p 259.00p 260.00p 28612
28/02/2020 264.00p 264.31p 251.10p 259.50p 86220
27/02/2020 268.00p 273.44p 267.00p 267.00p 133081
26/02/2020 275.00p 281.34p 267.00p 277.00p 26603
25/02/2020 285.00p 289.25p 280.00p 280.00p 31883
24/02/2020 294.00p 297.50p 283.00p 287.00p 58990
21/02/2020 296.00p 300.00p 295.00p 299.00p 983658
20/02/2020 297.00p 301.20p 296.62p 299.50p 124574
19/02/2020 296.00p 299.56p 295.00p 298.00p 28986
18/02/2020 296.00p 295.50p 293.00p 295.50p 11200
17/02/2020 296.00p 298.19p 296.00p 296.00p 38304
14/02/2020 296.00p 296.00p 295.00p 295.00p 10652
13/02/2020 297.00p 295.50p 294.80p 295.50p 12105
12/02/2020 297.00p 298.10p 293.29p 297.00p 8492
11/02/2020 293.00p 297.25p 293.00p 295.00p 12126
10/02/2020 296.00p 297.60p 294.00p 294.00p 62104
07/02/2020 302.00p 302.00p 296.00p 296.00p 23593
06/02/2020 293.00p 299.59p 296.61p 298.50p 6211
05/02/2020 293.00p 298.00p 293.00p 295.00p 32431
04/02/2020 286.00p 293.40p 287.33p 293.00p 17632
03/02/2020 286.00p 292.00p 286.00p 292.00p 54574
31/01/2020 290.00p 290.88p 286.00p 288.00p 190539
30/01/2020 292.00p 292.00p 285.35p 292.00p 21102
29/01/2020 293.00p 294.00p 289.00p 294.00p 58138
28/01/2020 290.00p 294.00p 289.90p 291.00p 104401
27/01/2020 292.00p 292.20p 287.60p 288.00p 24817
24/01/2020 296.00p 299.55p 295.00p 295.00p 29684
23/01/2020 296.00p 298.20p 295.00p 295.00p 34231
22/01/2020 301.00p 302.00p 297.00p 302.00p 40522
21/01/2020 296.00p 299.59p 295.60p 298.00p 16672
20/01/2020 304.00p 305.00p 295.00p 297.00p 36897
17/01/2020 299.00p 304.00p 298.50p 304.00p 17501
16/01/2020 297.00p 302.00p 297.00p 297.00p 30437
15/01/2020 297.00p 301.00p 297.00p 301.00p 55853
14/01/2020 297.00p 300.00p 296.40p 297.00p 18354
13/01/2020 297.00p 300.00p 294.20p 297.00p 29571
10/01/2020 293.00p 297.54p 293.00p 296.50p 6980
09/01/2020 294.00p 299.00p 289.00p 299.00p 57483
08/01/2020 291.00p 292.56p 290.64p 291.00p 13645
07/01/2020 291.00p 294.62p 291.00p 292.00p 59497
06/01/2020 295.00p 293.37p 289.25p 292.00p 25599
03/01/2020 295.00p 295.00p 291.62p 295.00p 15440
02/01/2020 294.00p 295.00p 291.43p 293.00p 28509
31/12/2019 294.00p 292.50p 290.55p 292.50p 3062
30/12/2019 294.00p 295.00p 292.22p 294.00p 12943
27/12/2019 290.00p 294.75p 290.00p 290.00p 2481
24/12/2019 292.00p 293.80p 290.44p 293.50p 9335
23/12/2019 293.00p 294.80p 291.44p 293.50p 7056
20/12/2019 292.00p 295.00p 291.33p 295.00p 41074
19/12/2019 289.00p 291.60p 289.00p 290.00p 175640
18/12/2019 292.00p 292.00p 289.15p 291.50p 6163
17/12/2019 289.00p 291.00p 285.25p 288.00p 39939
16/12/2019 288.00p 290.00p 286.10p 290.00p 762676
13/12/2019 284.00p 287.97p 283.96p 284.00p 1891422
12/12/2019 283.00p 287.00p 278.55p 287.00p 30518
11/12/2019 281.00p 284.00p 279.00p 282.50p 110096
10/12/2019 282.00p 282.00p 280.00p 281.50p 183065
09/12/2019 284.00p 284.00p 283.90p 284.00p 1056
06/12/2019 284.00p 285.00p 280.00p 285.00p 108583
05/12/2019 285.00p 287.00p 281.00p 285.00p 154441
04/12/2019 288.00p 288.00p 284.20p 287.00p 11801
03/12/2019 284.00p 287.40p 283.00p 285.00p 16762
02/12/2019 294.00p 295.00p 288.00p 288.00p 8866
29/11/2019 294.00p 292.25p 290.00p 290.00p 7929
28/11/2019 294.00p 292.50p 289.00p 292.50p 8964
27/11/2019 294.00p 297.00p 289.24p 297.00p 12272
26/11/2019 294.00p 294.00p 286.32p 294.00p 9088
25/11/2019 285.00p 292.75p 285.00p 285.00p 5622
22/11/2019 293.00p 291.25p 286.00p 290.50p 8907
21/11/2019 293.00p 294.00p 289.50p 289.50p 0
20/11/2019 293.00p 294.00p 286.33p 294.00p 20224
19/11/2019 293.00p 293.00p 286.50p 289.50p 21214
18/11/2019 294.00p 294.00p 289.00p 289.00p 8995
15/11/2019 291.00p 289.83p 288.00p 288.00p 3698
14/11/2019 291.00p 291.75p 286.00p 291.00p 39757
13/11/2019 287.00p 293.00p 286.70p 293.00p 86241
12/11/2019 290.67p 291.89p 290.67p 291.50p 100325
11/11/2019 291.00p 293.00p 288.00p 293.00p 43443
08/11/2019 292.00p 292.50p 287.00p 292.00p 124806
07/11/2019 291.00p 292.50p 286.67p 289.50p 31661
06/11/2019 279.00p 288.00p 279.00p 286.50p 89947
05/11/2019 280.00p 286.96p 279.36p 280.00p 13292
04/11/2019 285.00p 288.00p 279.77p 286.50p 30577
01/11/2019 283.00p 287.00p 281.00p 287.00p 91385
31/10/2019 282.00p 282.00p 276.24p 282.00p 48194
30/10/2019 276.00p 282.00p 276.00p 280.00p 45266
29/10/2019 277.00p 279.00p 274.00p 278.50p 262510
28/10/2019 277.00p 280.00p 276.55p 278.00p 1959
25/10/2019 279.25p 279.25p 276.44p 278.00p 3047
24/10/2019 275.00p 278.00p 274.66p 278.00p 190311
23/10/2019 273.00p 277.00p 272.57p 274.00p 49363
22/10/2019 274.00p 274.04p 273.00p 273.50p 9120
21/10/2019 274.00p 275.50p 273.50p 273.50p 14112
18/10/2019 275.00p 275.50p 274.00p 275.50p 7605
17/10/2019 275.00p 278.00p 274.16p 277.00p 9473
16/10/2019 282.00p 282.00p 275.00p 275.00p 13749
15/10/2019 275.00p 280.00p 274.68p 280.00p 111228
14/10/2019 277.00p 281.25p 274.00p 277.00p 149257
11/10/2019 278.00p 280.80p 276.00p 278.50p 434841
10/10/2019 282.00p 283.50p 280.00p 282.00p 48654
09/10/2019 282.00p 285.75p 278.00p 278.00p 51914
08/10/2019 289.00p 289.00p 285.00p 285.00p 3151
07/10/2019 284.00p 289.00p 283.10p 289.00p 65924
04/10/2019 282.00p 283.00p 274.32p 283.00p 81726
03/10/2019 276.00p 280.00p 273.25p 280.00p 89492
02/10/2019 278.00p 280.00p 273.00p 273.00p 21315
01/10/2019 282.00p 282.00p 279.20p 282.00p 258078
30/09/2019 285.00p 285.67p 279.00p 282.00p 33714
27/09/2019 285.00p 285.00p 280.00p 285.00p 28088
26/09/2019 280.00p 281.75p 276.72p 281.50p 642534
25/09/2019 284.00p 287.60p 278.00p 280.50p 40418
24/09/2019 286.00p 286.00p 283.00p 284.00p 8742
23/09/2019 287.00p 287.00p 284.50p 287.00p 65313

*Close Price adjusted for both dividends and splits