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
20/09/2019 283.00p 288.00p 283.00p 288.00p 77277
19/09/2019 280.00p 289.00p 280.00p 287.00p 89081
18/09/2019 288.00p 288.00p 283.44p 285.00p 90600
17/09/2019 288.00p 288.00p 281.55p 285.00p 39589
16/09/2019 285.00p 291.00p 283.00p 287.00p 28570
13/09/2019 293.00p 293.00p 286.00p 287.50p 10539
12/09/2019 287.00p 290.80p 286.00p 288.00p 35626
11/09/2019 286.00p 290.60p 285.00p 288.00p 27446
10/09/2019 290.60p 290.60p 287.00p 289.50p 10010
09/09/2019 289.00p 291.44p 287.00p 290.50p 12045
06/09/2019 288.00p 292.50p 287.00p 292.50p 12064
05/09/2019 289.00p 289.20p 288.20p 289.00p 35258
04/09/2019 289.00p 295.50p 289.00p 295.50p 12084
03/09/2019 290.00p 294.15p 287.00p 291.00p 97720
02/09/2019 297.00p 297.00p 294.00p 297.00p 513
30/08/2019 290.16p 294.50p 290.16p 294.50p 15270
29/08/2019 288.00p 293.00p 283.62p 292.00p 22592
28/08/2019 285.00p 287.28p 283.00p 283.00p 37280
27/08/2019 286.00p 292.95p 286.00p 286.00p 10860
23/08/2019 288.00p 296.00p 287.28p 290.00p 3035
22/08/2019 293.00p 293.00p 291.00p 293.00p 46860
21/08/2019 282.00p 296.00p 282.00p 296.00p 57672
20/08/2019 290.00p 290.00p 282.00p 283.50p 7531
19/08/2019 285.00p 290.00p 282.97p 287.00p 25087
16/08/2019 283.00p 285.00p 279.00p 282.00p 56004
15/08/2019 279.00p 281.00p 273.66p 281.00p 148550
14/08/2019 290.00p 290.00p 278.00p 278.00p 140011
13/08/2019 288.00p 290.40p 285.75p 289.50p 50959
12/08/2019 294.00p 295.25p 290.00p 292.00p 81230
09/08/2019 291.00p 291.50p 289.00p 291.50p 12293
08/08/2019 295.00p 296.00p 294.05p 296.00p 18768
07/08/2019 293.00p 295.00p 285.00p 295.00p 14679
06/08/2019 284.00p 288.60p 284.00p 288.50p 10122
05/08/2019 291.20p 291.20p 285.40p 289.00p 9999
02/08/2019 295.00p 296.95p 290.00p 290.00p 9026
01/08/2019 298.20p 300.60p 298.00p 300.00p 12892
31/07/2019 303.00p 304.00p 298.20p 304.00p 5305
30/07/2019 299.00p 303.00p 298.00p 300.00p 18873
29/07/2019 300.00p 302.00p 294.30p 302.00p 57191
26/07/2019 297.00p 298.50p 293.57p 298.50p 15950
25/07/2019 296.00p 298.80p 293.00p 296.50p 49184
24/07/2019 298.00p 299.00p 294.00p 299.00p 8156
23/07/2019 294.00p 299.00p 293.00p 299.00p 45222
22/07/2019 291.99p 297.30p 291.99p 293.00p 14253
19/07/2019 295.00p 297.25p 291.00p 295.00p 30963
18/07/2019 299.00p 299.00p 291.00p 294.00p 75162
17/07/2019 299.00p 299.00p 295.40p 298.00p 33848
16/07/2019 291.00p 299.00p 291.00p 299.00p 36162
15/07/2019 295.00p 295.00p 292.00p 295.00p 33263
12/07/2019 294.00p 295.50p 289.89p 294.00p 62009
11/07/2019 297.00p 297.00p 291.66p 297.00p 25167
10/07/2019 292.00p 295.68p 290.00p 295.00p 14721
09/07/2019 292.00p 295.68p 291.00p 295.00p 29941
08/07/2019 294.00p 296.53p 291.44p 295.00p 52755
05/07/2019 293.00p 297.00p 290.00p 290.00p 3430366
04/07/2019 296.00p 299.00p 295.00p 299.00p 254644
03/07/2019 297.00p 300.00p 296.00p 298.00p 24228
02/07/2019 298.00p 298.03p 295.40p 297.00p 37337
01/07/2019 299.00p 303.00p 294.50p 298.00p 15968
28/06/2019 297.00p 299.00p 293.50p 298.00p 16287
27/06/2019 295.00p 295.00p 292.60p 294.00p 4310
26/06/2019 292.00p 295.00p 291.00p 295.00p 12727
25/06/2019 293.00p 295.00p 291.00p 293.00p 21498
24/06/2019 295.00p 297.00p 291.20p 297.00p 84649
21/06/2019 294.00p 295.00p 291.00p 291.00p 75978
20/06/2019 293.00p 295.00p 292.12p 295.00p 6890
19/06/2019 291.00p 293.00p 291.00p 293.00p 12826
18/06/2019 292.00p 294.00p 285.10p 294.00p 16794
17/06/2019 286.00p 290.00p 285.03p 290.00p 63328
14/06/2019 288.00p 289.00p 287.35p 289.00p 54193
13/06/2019 288.00p 290.00p 285.75p 290.00p 49498
12/06/2019 285.00p 287.00p 284.00p 287.00p 151255
11/06/2019 286.00p 288.00p 282.50p 288.00p 86530
10/06/2019 283.00p 285.00p 282.40p 284.00p 22319
07/06/2019 277.00p 281.50p 276.18p 281.50p 3175
06/06/2019 280.00p 280.00p 278.00p 279.00p 49422
05/06/2019 277.00p 280.05p 274.25p 280.00p 15333
04/06/2019 276.75p 276.75p 272.00p 276.00p 24139
03/06/2019 272.00p 274.50p 271.00p 274.50p 6279
31/05/2019 279.00p 279.00p 271.00p 271.00p 5063
30/05/2019 274.00p 274.53p 274.00p 274.00p 20294
29/05/2019 274.00p 275.64p 271.90p 275.00p 31411
28/05/2019 274.00p 276.75p 272.00p 275.00p 12468
24/05/2019 276.00p 277.00p 274.10p 277.00p 21595
23/05/2019 273.00p 277.00p 272.00p 272.00p 11559
22/05/2019 278.00p 278.70p 275.00p 277.00p 44302
21/05/2019 272.00p 277.00p 271.77p 276.50p 26815
20/05/2019 274.00p 276.20p 272.00p 275.00p 12771
17/05/2019 274.00p 277.00p 274.00p 276.00p 4925
16/05/2019 272.00p 277.00p 270.20p 276.50p 17987
15/05/2019 267.00p 272.00p 266.91p 271.50p 10772
14/05/2019 269.00p 269.50p 264.30p 269.50p 18314
13/05/2019 267.00p 269.00p 264.00p 265.00p 128087
10/05/2019 269.00p 271.73p 268.00p 269.50p 18846
09/05/2019 270.00p 273.00p 270.00p 271.00p 19144
08/05/2019 272.00p 275.00p 271.05p 272.00p 12197
07/05/2019 274.00p 275.75p 271.00p 271.00p 10282
03/05/2019 277.00p 281.00p 277.00p 279.00p 117244
02/05/2019 278.00p 279.00p 277.00p 278.50p 8757
01/05/2019 278.00p 279.09p 276.00p 279.00p 57675
30/04/2019 278.00p 284.00p 276.00p 281.00p 42394
29/04/2019 278.00p 281.72p 278.00p 278.00p 117758
26/04/2019 278.00p 282.41p 278.00p 278.00p 2057
25/04/2019 278.00p 281.15p 278.00p 280.50p 5038
24/04/2019 278.72p 279.50p 278.72p 279.50p 4159
23/04/2019 277.00p 280.15p 277.00p 280.00p 46236
18/04/2019 282.00p 282.00p 277.48p 279.50p 22942
17/04/2019 277.00p 282.00p 277.00p 279.50p 9720
16/04/2019 276.00p 280.00p 275.67p 279.50p 26082
15/04/2019 275.00p 277.97p 275.00p 275.00p 70743
12/04/2019 277.00p 277.72p 273.53p 275.00p 31630
11/04/2019 274.00p 276.25p 271.72p 275.00p 22369
10/04/2019 277.00p 277.00p 270.00p 276.00p 11874
09/04/2019 278.00p 280.25p 271.00p 271.00p 28914
08/04/2019 275.00p 280.25p 274.00p 276.00p 38929
05/04/2019 277.00p 281.00p 274.90p 278.00p 156836
04/04/2019 275.00p 275.75p 270.00p 270.00p 32922
03/04/2019 270.00p 275.00p 266.10p 272.50p 19663
02/04/2019 266.00p 271.00p 266.00p 269.50p 71936
01/04/2019 266.00p 270.41p 264.24p 267.50p 29758
29/03/2019 265.00p 270.00p 264.00p 265.00p 48014
28/03/2019 268.00p 268.25p 263.35p 268.00p 23962
27/03/2019 264.00p 269.00p 263.00p 265.50p 43799
26/03/2019 265.00p 269.60p 265.00p 265.00p 21087
25/03/2019 266.28p 268.50p 265.00p 268.50p 8259
22/03/2019 269.00p 271.60p 267.30p 268.00p 32668
21/03/2019 268.00p 273.00p 268.00p 272.50p 25698
20/03/2019 272.00p 274.00p 269.40p 274.00p 105884
19/03/2019 270.25p 271.94p 267.10p 270.00p 78442
18/03/2019 269.00p 270.25p 265.64p 267.00p 21265
15/03/2019 266.00p 272.00p 264.80p 272.00p 18494
14/03/2019 267.00p 267.00p 262.66p 267.00p 74478
13/03/2019 265.00p 266.50p 265.00p 266.50p 5626
12/03/2019 269.00p 269.00p 266.16p 269.00p 13177
11/03/2019 270.00p 270.00p 265.30p 267.00p 25639
08/03/2019 267.00p 268.50p 266.00p 268.50p 22987
07/03/2019 273.00p 273.00p 266.00p 268.00p 21809
06/03/2019 268.00p 268.00p 267.00p 268.00p 22676
05/03/2019 269.00p 270.00p 268.00p 270.00p 5570
04/03/2019 266.00p 271.00p 266.00p 271.00p 13766
01/03/2019 267.10p 270.78p 267.10p 270.00p 4059
28/02/2019 267.00p 269.00p 266.00p 268.50p 37757
27/02/2019 271.00p 274.50p 271.00p 274.50p 2688
26/02/2019 272.00p 277.00p 271.00p 274.50p 97474
25/02/2019 280.00p 280.00p 273.00p 277.00p 13735
22/02/2019 270.00p 278.55p 270.00p 277.00p 57650
21/02/2019 276.00p 277.00p 275.00p 276.00p 59110
20/02/2019 272.00p 275.00p 272.00p 275.00p 37536
19/02/2019 275.00p 276.00p 272.88p 276.00p 18655
18/02/2019 273.32p 275.50p 272.00p 274.00p 12107
15/02/2019 275.00p 275.00p 272.25p 273.50p 24739
14/02/2019 273.00p 275.01p 269.77p 274.00p 99494
13/02/2019 270.00p 273.44p 268.00p 268.00p 110102
12/02/2019 270.75p 272.50p 268.70p 272.50p 18019
11/02/2019 272.00p 272.30p 267.00p 269.50p 20093
08/02/2019 266.00p 270.00p 266.00p 270.00p 3599
07/02/2019 271.00p 272.20p 270.00p 270.50p 13480
06/02/2019 270.00p 270.00p 267.70p 270.00p 15258
05/02/2019 269.92p 270.28p 265.30p 268.50p 15472
04/02/2019 266.05p 268.00p 266.05p 268.00p 1178
01/02/2019 271.00p 271.00p 266.25p 269.00p 35900
31/01/2019 271.00p 271.00p 267.70p 271.00p 103847
30/01/2019 266.00p 267.15p 265.66p 266.00p 9811
29/01/2019 265.00p 267.50p 264.00p 267.50p 80144
28/01/2019 264.00p 270.00p 263.00p 263.00p 10816
25/01/2019 266.00p 269.84p 264.08p 267.50p 44018
24/01/2019 267.00p 267.00p 263.00p 265.50p 16089
23/01/2019 263.07p 264.50p 263.07p 264.50p 2903
22/01/2019 266.00p 268.38p 264.80p 268.00p 41781
21/01/2019 265.00p 269.00p 264.00p 266.50p 30648
18/01/2019 261.00p 267.50p 260.00p 267.50p 38617
17/01/2019 262.00p 262.50p 259.00p 262.50p 8715
16/01/2019 263.00p 264.67p 259.00p 259.00p 15972
15/01/2019 262.00p 265.50p 262.00p 263.00p 13199
14/01/2019 265.00p 265.00p 260.30p 265.00p 7686
11/01/2019 269.00p 269.00p 263.30p 266.00p 61283
10/01/2019 270.00p 270.00p 263.66p 266.00p 1678
09/01/2019 265.50p 268.95p 263.66p 266.00p 5863
08/01/2019 257.00p 264.00p 254.00p 264.00p 28061
07/01/2019 257.00p 261.00p 257.00p 257.00p 11953
04/01/2019 255.00p 259.00p 251.70p 257.50p 64541
03/01/2019 255.00p 255.00p 252.20p 255.00p 7398
02/01/2019 252.00p 257.00p 246.24p 257.00p 14632
31/12/2018 249.45p 251.00p 249.45p 251.00p 3850
28/12/2018 247.00p 254.00p 247.00p 247.00p 7469
27/12/2018 255.00p 255.00p 247.00p 249.50p 15468
24/12/2018 254.00p 254.00p 250.00p 251.50p 16077
21/12/2018 250.00p 258.00p 250.00p 258.00p 30118
20/12/2018 257.00p 258.00p 250.00p 254.00p 65308
19/12/2018 265.00p 265.00p 257.00p 258.00p 25451
18/12/2018 265.00p 267.00p 257.40p 263.00p 11057
17/12/2018 261.00p 267.55p 261.00p 264.50p 4628
14/12/2018 266.92p 268.00p 264.00p 264.00p 0
13/12/2018 266.92p 268.00p 264.50p 268.00p 4668
12/12/2018 267.00p 269.00p 261.70p 268.00p 26816
11/12/2018 262.00p 266.00p 257.00p 266.00p 22171
10/12/2018 256.00p 259.75p 255.00p 257.00p 38571
07/12/2018 263.25p 263.25p 260.00p 261.00p 916
06/12/2018 260.00p 269.43p 257.00p 257.00p 20456
05/12/2018 268.00p 270.00p 267.00p 270.00p 9507

*Close Price adjusted for both dividends and splits