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
04/12/2018 270.00p 270.48p 269.00p 270.00p 83285
03/12/2018 275.16p 275.50p 272.00p 275.50p 10860
30/11/2018 269.00p 270.00p 264.00p 267.50p 22313
29/11/2018 271.00p 271.50p 269.00p 271.50p 19988
28/11/2018 269.00p 272.00p 268.30p 270.00p 10948
27/11/2018 272.32p 272.32p 270.00p 271.00p 8322
26/11/2018 270.00p 273.35p 270.00p 271.50p 3741
23/11/2018 266.54p 269.00p 265.00p 269.00p 43699
22/11/2018 267.00p 270.95p 267.00p 267.50p 12241
21/11/2018 268.00p 270.37p 267.00p 270.00p 100768
20/11/2018 265.00p 268.00p 264.00p 268.00p 59589
19/11/2018 272.00p 272.00p 268.46p 269.50p 7555
16/11/2018 268.00p 271.00p 265.00p 265.00p 471805
15/11/2018 272.00p 272.00p 269.00p 270.00p 107165
14/11/2018 270.00p 273.00p 270.00p 273.00p 55075
13/11/2018 275.00p 276.56p 275.00p 276.50p 18656
12/11/2018 274.00p 277.00p 273.00p 277.00p 29414
09/11/2018 270.00p 277.00p 270.00p 277.00p 32841
08/11/2018 279.00p 280.00p 274.50p 274.50p 15550
07/11/2018 270.00p 280.00p 267.00p 280.00p 46560
06/11/2018 271.00p 275.20p 267.00p 267.00p 2825
05/11/2018 278.57p 279.03p 275.00p 275.00p 13256
02/11/2018 285.00p 285.00p 277.24p 278.00p 5056
01/11/2018 277.00p 281.00p 275.00p 275.00p 15052
31/10/2018 277.00p 277.00p 275.00p 277.00p 19855
30/10/2018 276.00p 276.00p 270.00p 275.50p 12926
29/10/2018 272.00p 274.00p 267.00p 274.00p 42406
26/10/2018 263.00p 266.20p 261.00p 261.00p 4192
25/10/2018 262.00p 273.00p 262.00p 269.50p 4375
24/10/2018 266.00p 270.00p 265.30p 268.00p 162192
23/10/2018 271.10p 271.10p 265.15p 266.00p 24500
22/10/2018 276.00p 279.85p 274.00p 275.00p 31935
19/10/2018 282.00p 282.00p 274.00p 279.00p 7876
18/10/2018 282.00p 282.00p 274.00p 278.00p 11487
17/10/2018 286.00p 286.00p 276.00p 278.50p 13745
16/10/2018 274.00p 282.00p 271.06p 282.00p 42982
15/10/2018 274.00p 274.01p 266.88p 273.50p 23454
12/10/2018 276.00p 278.00p 270.05p 272.00p 177332
11/10/2018 267.00p 271.10p 266.00p 266.00p 18133
10/10/2018 280.00p 284.95p 275.00p 275.00p 6981
09/10/2018 282.00p 287.50p 279.50p 287.50p 41421
08/10/2018 280.00p 283.00p 278.16p 281.00p 46483
05/10/2018 290.00p 293.80p 284.00p 286.00p 21836
04/10/2018 292.00p 294.21p 291.30p 292.00p 10700
03/10/2018 294.00p 297.00p 294.00p 297.00p 5433
02/10/2018 293.20p 296.10p 293.20p 294.50p 8113
01/10/2018 293.00p 296.28p 293.00p 294.00p 13851
28/09/2018 304.00p 304.00p 295.00p 295.00p 1702
27/09/2018 295.00p 299.00p 295.00p 299.00p 2
26/09/2018 298.80p 298.80p 296.55p 298.50p 12900
25/09/2018 296.00p 299.00p 296.00p 297.00p 56637
24/09/2018 298.00p 302.56p 295.00p 296.50p 18270
21/09/2018 300.00p 302.00p 295.94p 302.00p 19640
20/09/2018 296.00p 296.46p 293.25p 295.00p 24469
19/09/2018 299.00p 299.00p 293.00p 295.50p 23564
18/09/2018 293.00p 295.00p 293.00p 295.00p 1752
17/09/2018 296.00p 296.00p 292.60p 295.50p 18565
14/09/2018 296.00p 296.00p 293.07p 294.50p 23842
13/09/2018 293.00p 297.00p 292.00p 292.00p 25723
12/09/2018 293.36p 296.50p 293.36p 296.50p 6530
11/09/2018 295.00p 298.00p 294.00p 294.50p 20388
10/09/2018 303.00p 303.00p 296.00p 298.00p 13264
07/09/2018 303.00p 303.00p 296.20p 303.00p 11237
06/09/2018 304.00p 304.00p 297.00p 299.00p 8128
05/09/2018 301.00p 303.00p 299.00p 299.00p 26681
04/09/2018 304.00p 304.12p 302.30p 304.00p 11831
03/09/2018 310.00p 310.00p 306.00p 306.00p 1178
31/08/2018 302.00p 307.20p 302.00p 302.00p 10595
30/08/2018 312.00p 312.00p 303.27p 304.50p 7778
29/08/2018 308.00p 309.30p 302.80p 309.00p 25813
28/08/2018 309.00p 310.00p 302.80p 306.00p 29124
24/08/2018 306.00p 307.90p 306.00p 306.50p 8093
23/08/2018 306.00p 308.00p 301.00p 306.00p 12844
22/08/2018 302.00p 306.00p 298.50p 306.00p 26640
21/08/2018 300.40p 303.33p 298.90p 299.50p 8570
20/08/2018 305.00p 306.00p 296.45p 306.00p 15953
17/08/2018 296.45p 300.05p 296.45p 299.50p 12207
16/08/2018 295.00p 303.00p 295.00p 295.00p 7652
15/08/2018 304.00p 304.00p 298.00p 298.50p 33954
14/08/2018 301.00p 301.00p 299.00p 301.00p 277616
13/08/2018 299.18p 300.12p 297.05p 300.00p 11202
10/08/2018 302.00p 305.43p 300.00p 300.00p 15082
09/08/2018 306.65p 306.65p 304.00p 306.50p 20726
08/08/2018 305.00p 309.00p 302.30p 306.50p 7027
07/08/2018 302.00p 305.00p 302.00p 302.00p 139541
06/08/2018 302.18p 302.50p 300.50p 302.50p 3884
03/08/2018 303.00p 305.00p 299.00p 305.00p 15791
02/08/2018 299.00p 302.24p 298.80p 300.50p 21230
01/08/2018 307.00p 307.00p 302.00p 304.50p 47375
31/07/2018 302.00p 305.00p 299.20p 303.00p 37978
30/07/2018 305.00p 305.00p 300.00p 302.00p 23208
27/07/2018 302.00p 305.12p 302.00p 305.00p 3875
26/07/2018 303.00p 304.00p 303.00p 304.00p 2510
25/07/2018 304.24p 304.24p 301.06p 304.00p 10192
24/07/2018 304.00p 308.00p 302.50p 308.00p 12031
23/07/2018 305.00p 305.00p 299.50p 303.00p 8375
20/07/2018 299.50p 302.00p 298.00p 302.00p 11276
19/07/2018 298.00p 303.50p 298.00p 303.50p 9603
18/07/2018 303.00p 307.00p 300.00p 302.00p 9885
17/07/2018 298.00p 300.71p 296.45p 300.50p 8906
16/07/2018 303.00p 303.00p 296.14p 300.50p 11794
13/07/2018 296.00p 303.00p 296.00p 300.50p 4956
12/07/2018 296.00p 299.00p 296.00p 299.00p 2516
11/07/2018 294.90p 298.50p 294.90p 298.50p 7710
10/07/2018 302.00p 302.00p 297.35p 301.00p 22636
09/07/2018 296.00p 300.50p 296.00p 300.50p 18729
06/07/2018 295.00p 295.00p 295.00p 295.00p 5215
05/07/2018 294.00p 295.50p 294.00p 295.50p 25448
04/07/2018 298.00p 298.00p 292.00p 298.00p 14113
03/07/2018 296.00p 296.00p 292.00p 292.00p 26335
02/07/2018 293.00p 296.00p 287.90p 291.00p 38805
29/06/2018 297.00p 297.00p 290.00p 295.00p 19555
28/06/2018 293.00p 295.00p 292.20p 293.00p 15021
27/06/2018 296.00p 297.00p 291.00p 295.00p 23732
26/06/2018 292.77p 295.40p 292.77p 293.50p 11517
25/06/2018 294.00p 297.56p 294.00p 296.00p 72679
22/06/2018 298.00p 300.20p 297.70p 298.00p 2621
21/06/2018 302.00p 304.40p 296.00p 296.00p 9770
20/06/2018 308.00p 308.00p 299.00p 308.00p 10121
19/06/2018 298.00p 301.00p 297.07p 301.00p 2709
18/06/2018 308.00p 308.00p 302.35p 303.00p 26064
15/06/2018 310.00p 310.00p 304.02p 310.00p 42029
14/06/2018 303.00p 309.00p 303.00p 309.00p 20495
13/06/2018 304.00p 307.96p 304.00p 304.00p 3806
12/06/2018 307.00p 310.45p 305.00p 306.00p 29029
11/06/2018 300.00p 310.00p 300.00p 310.00p 92322
08/06/2018 300.00p 303.00p 299.00p 303.00p 13572
07/06/2018 306.00p 310.00p 302.00p 308.00p 14162
06/06/2018 310.00p 310.00p 304.06p 305.00p 21002
05/06/2018 308.00p 310.00p 307.00p 309.00p 12077
04/06/2018 308.00p 309.00p 306.50p 309.00p 35014
01/06/2018 301.00p 310.00p 300.64p 307.00p 20807
31/05/2018 300.00p 301.00p 298.33p 301.00p 33549
30/05/2018 305.00p 305.00p 300.00p 302.00p 13316
29/05/2018 303.00p 304.00p 301.00p 302.00p 60786
25/05/2018 305.00p 309.00p 305.00p 309.00p 11693
24/05/2018 308.00p 313.00p 304.00p 304.00p 22612
23/05/2018 310.00p 311.52p 309.76p 310.00p 12082
22/05/2018 313.00p 318.00p 312.14p 315.00p 48814
21/05/2018 314.00p 315.02p 309.25p 315.00p 39793
18/05/2018 311.00p 314.00p 308.94p 312.00p 33197
17/05/2018 311.03p 314.00p 309.30p 312.50p 6237
16/05/2018 314.00p 314.00p 310.04p 314.00p 8891
15/05/2018 311.00p 312.50p 307.96p 312.50p 13622
14/05/2018 311.56p 313.00p 309.00p 313.00p 40128
11/05/2018 310.75p 313.94p 310.75p 312.50p 12513
10/05/2018 312.00p 312.00p 307.08p 311.00p 9849
09/05/2018 308.00p 312.00p 307.15p 312.00p 29324
08/05/2018 307.55p 308.86p 307.55p 308.50p 7398
04/05/2018 305.90p 307.50p 305.05p 307.50p 9617
03/05/2018 305.75p 307.50p 305.72p 307.50p 115009
02/05/2018 310.00p 310.00p 305.75p 307.50p 18848
01/05/2018 304.90p 308.20p 304.75p 307.00p 35496
30/04/2018 305.00p 309.00p 303.90p 305.00p 32434
27/04/2018 301.60p 303.53p 300.08p 303.50p 9454
26/04/2018 304.00p 304.00p 300.08p 304.00p 11318
25/04/2018 300.00p 303.57p 300.00p 301.00p 14157
24/04/2018 307.00p 307.00p 302.22p 303.00p 2052
23/04/2018 302.00p 303.15p 299.48p 303.00p 47339
20/04/2018 299.00p 303.00p 297.75p 303.00p 2345
19/04/2018 297.00p 299.20p 295.00p 298.00p 13159
18/04/2018 296.55p 298.20p 293.05p 297.50p 74636
17/04/2018 296.90p 299.00p 294.08p 296.50p 11769
16/04/2018 299.00p 299.80p 293.26p 299.00p 34609
13/04/2018 295.08p 298.60p 295.08p 297.00p 4636
12/04/2018 295.00p 298.75p 295.00p 297.00p 6032
11/04/2018 300.00p 300.00p 295.00p 300.00p 72379
10/04/2018 298.75p 298.75p 295.90p 298.00p 25651
09/04/2018 296.00p 299.96p 293.90p 298.50p 53970
06/04/2018 295.00p 300.00p 294.05p 296.50p 100857
05/04/2018 296.00p 298.94p 293.90p 295.00p 36695
04/04/2018 291.00p 296.80p 288.00p 288.00p 31851
03/04/2018 296.00p 300.00p 293.81p 300.00p 44396
29/03/2018 294.00p 297.00p 293.00p 297.00p 764912
28/03/2018 297.21p 297.21p 291.45p 294.50p 23961
27/03/2018 295.00p 300.80p 295.00p 299.50p 70127
26/03/2018 295.00p 296.50p 290.00p 295.00p 93872
23/03/2018 298.00p 298.00p 290.25p 295.00p 42690
22/03/2018 304.00p 304.94p 291.00p 297.00p 61838
21/03/2018 306.00p 309.43p 303.67p 304.00p 13230
20/03/2018 313.00p 313.00p 305.00p 310.00p 11920
19/03/2018 305.00p 309.90p 303.77p 305.00p 29246
16/03/2018 305.00p 311.00p 305.00p 310.00p 30590
15/03/2018 307.00p 312.20p 306.09p 309.00p 5780
14/03/2018 315.00p 315.00p 305.00p 306.00p 1304019
13/03/2018 311.30p 313.70p 307.08p 309.00p 21219
12/03/2018 313.25p 314.20p 310.05p 313.00p 16754
09/03/2018 308.05p 311.20p 307.90p 309.50p 24336
08/03/2018 307.00p 309.76p 305.08p 307.00p 18063
07/03/2018 308.00p 308.00p 304.06p 306.50p 13853
06/03/2018 312.00p 312.00p 304.50p 308.00p 6569
05/03/2018 308.00p 308.00p 300.40p 308.00p 19612
02/03/2018 304.00p 307.60p 304.00p 304.00p 6350
01/03/2018 308.00p 310.15p 306.00p 307.00p 17197
28/02/2018 313.00p 316.00p 308.08p 312.00p 127669
27/02/2018 318.00p 318.00p 314.00p 316.00p 11286
26/02/2018 311.00p 317.00p 311.00p 315.00p 6104
23/02/2018 307.00p 316.00p 307.00p 314.00p 7012
22/02/2018 313.00p 314.68p 307.00p 313.00p 19496
21/02/2018 313.00p 316.00p 312.00p 314.50p 7586

*Close Price adjusted for both dividends and splits