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
20/02/2018 314.00p 316.00p 310.00p 310.00p 28795
19/02/2018 316.40p 318.00p 314.50p 316.00p 9242
16/02/2018 318.00p 318.00p 314.77p 316.00p 19857
15/02/2018 312.00p 314.00p 312.00p 312.00p 24975
14/02/2018 309.00p 313.00p 307.07p 312.00p 26368
13/02/2018 309.00p 313.00p 303.00p 303.00p 17146
12/02/2018 310.00p 314.23p 308.48p 311.50p 22360
09/02/2018 306.00p 309.00p 304.00p 307.00p 11891
08/02/2018 309.00p 310.30p 303.09p 305.50p 18388
07/02/2018 310.00p 314.00p 308.00p 312.50p 85791
06/02/2018 308.00p 309.50p 301.00p 306.00p 49834
05/02/2018 318.00p 318.00p 310.00p 314.50p 73523
02/02/2018 321.00p 324.70p 318.00p 318.50p 62117
01/02/2018 330.00p 330.00p 322.00p 324.50p 16360
31/01/2018 328.00p 329.75p 324.00p 327.00p 55694
30/01/2018 335.00p 335.00p 328.00p 328.00p 55022
29/01/2018 333.00p 333.50p 333.00p 333.50p 8250
26/01/2018 330.00p 335.00p 329.00p 329.00p 99109
25/01/2018 330.35p 333.80p 329.40p 333.00p 28328
24/01/2018 334.20p 336.23p 330.00p 333.00p 52269
23/01/2018 337.00p 339.00p 330.00p 330.00p 89399
22/01/2018 330.00p 334.20p 327.00p 327.00p 46484
19/01/2018 336.00p 336.00p 329.30p 333.00p 25228
18/01/2018 336.00p 336.00p 330.00p 330.00p 1415
17/01/2018 334.14p 336.00p 330.30p 333.00p 14022
16/01/2018 336.00p 337.00p 329.35p 337.00p 25051
15/01/2018 330.00p 336.00p 329.00p 332.50p 14159
12/01/2018 329.00p 334.10p 329.00p 329.00p 10141
11/01/2018 334.00p 334.00p 328.00p 332.00p 20490
10/01/2018 331.00p 333.00p 328.00p 331.00p 10865
09/01/2018 327.00p 334.65p 327.00p 331.50p 9650
08/01/2018 332.92p 334.00p 328.04p 331.00p 14991
05/01/2018 332.92p 332.92p 328.04p 331.00p 8744
04/01/2018 332.75p 332.92p 327.00p 331.00p 11561
03/01/2018 329.00p 331.40p 326.06p 329.00p 22452
02/01/2018 321.00p 331.00p 321.00p 329.00p 10571
29/12/2017 327.00p 327.00p 323.67p 327.00p 9578
28/12/2017 324.50p 325.00p 322.89p 324.50p 4798
27/12/2017 326.75p 326.75p 321.81p 324.50p 1560
22/12/2017 327.50p 327.50p 323.35p 327.50p 3529
21/12/2017 327.50p 327.50p 327.00p 327.00p 5400
20/12/2017 327.00p 327.00p 321.78p 324.00p 32545
19/12/2017 327.00p 327.00p 321.25p 321.25p 13388
18/12/2017 328.00p 328.00p 322.38p 322.38p 4083
15/12/2017 328.00p 328.50p 320.25p 326.75p 11641
14/12/2017 327.00p 330.00p 320.00p 324.00p 22820
13/12/2017 327.00p 327.00p 320.53p 327.00p 17467
12/12/2017 323.50p 326.50p 320.25p 323.00p 22358
11/12/2017 322.00p 326.50p 321.50p 323.50p 7009
08/12/2017 324.75p 324.75p 322.55p 322.75p 3244
07/12/2017 327.50p 327.50p 323.95p 324.00p 1548
06/12/2017 321.50p 324.04p 321.50p 323.25p 35898
05/12/2017 327.50p 327.50p 323.00p 324.75p 25755
04/12/2017 332.00p 333.00p 326.50p 329.00p 18246
01/12/2017 326.50p 330.00p 321.75p 325.00p 52495
30/11/2017 323.00p 326.50p 321.00p 322.00p 12957
29/11/2017 326.25p 326.25p 321.50p 324.00p 5559
28/11/2017 324.00p 324.13p 323.13p 323.13p 4378
27/11/2017 326.50p 326.50p 322.04p 324.00p 12205
24/11/2017 325.38p 325.38p 322.31p 324.87p 2724
23/11/2017 324.00p 326.14p 322.15p 324.87p 8158
22/11/2017 327.50p 327.50p 323.00p 327.50p 11736
21/11/2017 326.17p 326.17p 322.00p 324.75p 10132
20/11/2017 328.00p 328.00p 322.50p 325.00p 4698
17/11/2017 331.00p 332.75p 328.00p 328.50p 100819
16/11/2017 330.00p 330.77p 326.20p 329.00p 32075
15/11/2017 327.00p 328.00p 322.95p 325.50p 1684
14/11/2017 327.00p 330.34p 325.90p 327.50p 4533
13/11/2017 327.00p 330.34p 324.28p 328.00p 24488
10/11/2017 327.00p 329.60p 327.00p 327.00p 9302
09/11/2017 327.25p 329.97p 327.00p 327.25p 57368
08/11/2017 327.00p 331.00p 327.00p 328.38p 6009
07/11/2017 324.50p 330.92p 324.30p 327.00p 2900
06/11/2017 324.50p 331.34p 324.50p 324.75p 26466
03/11/2017 325.00p 328.74p 323.55p 327.00p 11531
02/11/2017 325.00p 331.11p 325.00p 327.50p 30340
01/11/2017 326.50p 326.99p 322.52p 324.75p 48553
31/10/2017 326.75p 326.75p 320.50p 320.50p 6514
30/10/2017 326.75p 327.00p 320.75p 323.62p 25616
27/10/2017 320.50p 326.75p 320.50p 321.50p 70475
26/10/2017 325.50p 325.75p 320.50p 320.50p 27539
25/10/2017 327.00p 327.00p 319.50p 322.25p 32500
24/10/2017 325.00p 325.60p 321.50p 321.50p 45130
23/10/2017 326.00p 327.00p 322.24p 323.87p 8604
20/10/2017 325.00p 326.00p 322.00p 323.87p 13735
19/10/2017 324.00p 324.16p 323.00p 323.00p 9118
18/10/2017 324.00p 325.00p 318.27p 325.00p 24442
17/10/2017 323.50p 324.00p 317.39p 324.00p 18245
16/10/2017 323.00p 323.00p 316.33p 323.00p 47245
13/10/2017 319.00p 322.00p 318.50p 318.50p 25043
12/10/2017 319.00p 322.00p 319.00p 322.00p 62
11/10/2017 322.00p 323.00p 316.75p 323.00p 11589
10/10/2017 322.00p 322.00p 315.25p 318.50p 64
09/10/2017 319.00p 318.50p 318.50p 318.50p 28894
06/10/2017 319.00p 320.00p 318.50p 318.50p 10029
05/10/2017 312.75p 316.00p 312.75p 314.37p 24567
04/10/2017 313.00p 313.00p 306.50p 306.50p 2573
03/10/2017 311.00p 313.00p 306.25p 311.37p 14800
02/10/2017 309.50p 311.00p 309.50p 311.00p 59536
29/09/2017 310.00p 306.00p 305.87p 305.87p 11104
28/09/2017 310.00p 310.00p 306.00p 306.00p 4392
27/09/2017 302.50p 302.50p 302.00p 302.00p 187
26/09/2017 309.75p 305.75p 305.25p 305.75p 18246
25/09/2017 309.75p 309.75p 305.25p 305.25p 2821
22/09/2017 310.00p 306.38p 305.87p 306.38p 5481
21/09/2017 310.00p 310.00p 305.87p 305.87p 5764
20/09/2017 310.00p 307.00p 305.50p 305.50p 14631
19/09/2017 310.00p 310.00p 307.00p 307.00p 2651
18/09/2017 309.50p 309.50p 306.38p 306.38p 33
15/09/2017 304.00p 308.25p 304.00p 305.75p 18027
14/09/2017 306.00p 306.00p 305.50p 305.50p 50
13/09/2017 313.00p 313.00p 307.50p 308.00p 5185
12/09/2017 307.50p 312.75p 307.50p 312.75p 9160
11/09/2017 310.50p 312.75p 310.50p 312.75p 868
08/09/2017 312.75p 312.75p 311.00p 311.00p 8018
07/09/2017 307.50p 312.75p 305.00p 312.50p 10446
06/09/2017 311.00p 311.00p 305.00p 310.50p 6032
05/09/2017 305.25p 307.63p 305.00p 307.63p 546
04/09/2017 305.00p 312.50p 305.00p 306.25p 199
01/09/2017 312.00p 312.50p 305.00p 312.00p 52313
31/08/2017 304.25p 309.00p 304.25p 309.00p 4870
30/08/2017 305.25p 305.25p 305.00p 305.00p 11142
29/08/2017 307.75p 307.87p 307.75p 307.87p 33
25/08/2017 308.75p 311.12p 308.75p 311.12p 126
24/08/2017 308.25p 313.00p 308.25p 310.88p 1242
23/08/2017 312.75p 312.75p 308.00p 311.25p 9836
22/08/2017 303.50p 310.00p 303.50p 309.50p 3568
21/08/2017 305.00p 306.12p 304.75p 306.12p 17708
18/08/2017 305.00p 305.00p 304.75p 304.75p 4910
17/08/2017 312.00p 312.50p 306.25p 306.25p 7018
16/08/2017 310.00p 312.00p 304.50p 312.00p 15001
15/08/2017 310.00p 310.00p 309.00p 309.75p 18537
14/08/2017 307.75p 310.00p 306.12p 306.12p 13953
11/08/2017 298.50p 306.75p 298.50p 306.50p 4723
10/08/2017 309.75p 309.75p 303.50p 305.12p 4998
09/08/2017 305.00p 310.00p 302.25p 310.00p 7129
08/08/2017 310.00p 308.12p 305.00p 308.12p 4948
07/08/2017 310.00p 310.00p 305.00p 305.00p 18089
04/08/2017 309.50p 309.50p 307.87p 307.87p 33
03/08/2017 305.50p 306.38p 305.12p 306.38p 27626
02/08/2017 305.50p 305.25p 305.12p 305.12p 13586
01/08/2017 305.50p 305.50p 301.25p 305.25p 2036
31/07/2017 304.50p 306.50p 304.25p 304.25p 34434
28/07/2017 304.75p 305.50p 304.75p 305.50p 9303
27/07/2017 304.75p 304.75p 304.75p 304.75p 193
26/07/2017 304.50p 308.25p 304.50p 304.75p 12701
25/07/2017 302.25p 304.63p 302.25p 304.63p 33
24/07/2017 302.00p 306.00p 301.75p 306.00p 19736
21/07/2017 310.00p 310.00p 307.63p 307.63p 2957
20/07/2017 308.00p 308.00p 308.00p 308.00p 61
19/07/2017 308.50p 308.50p 306.75p 308.00p 15280
18/07/2017 309.00p 309.00p 309.00p 309.00p 66
17/07/2017 302.00p 305.87p 305.87p 305.87p 26949
14/07/2017 302.00p 305.87p 302.00p 305.87p 155
13/07/2017 310.00p 306.12p 305.75p 305.75p 17148
12/07/2017 310.00p 310.00p 306.12p 306.12p 94
11/07/2017 300.50p 300.50p 300.50p 300.50p 3360
10/07/2017 309.75p 308.25p 307.75p 308.25p 15718
07/07/2017 309.75p 309.75p 307.75p 307.75p 17843
06/07/2017 309.75p 309.75p 309.75p 309.75p 2
05/07/2017 313.00p 313.00p 308.38p 308.38p 1800
04/07/2017 313.00p 313.00p 313.00p 313.00p 1455
03/07/2017 310.00p 310.00p 306.00p 309.00p 7981
30/06/2017 315.00p 308.00p 307.87p 308.00p 18492
29/06/2017 315.00p 315.00p 306.00p 307.87p 1728
28/06/2017 313.25p 313.25p 307.00p 307.00p 1670
27/06/2017 314.75p 314.75p 310.50p 312.37p 5075
26/06/2017 307.25p 312.00p 307.25p 312.00p 3465
23/06/2017 306.00p 309.50p 306.00p 309.50p 28
22/06/2017 313.00p 313.50p 304.75p 306.50p 4758
21/06/2017 312.00p 310.12p 309.00p 309.00p 0
20/06/2017 312.00p 312.00p 310.12p 310.12p 1130
19/06/2017 310.50p 311.50p 308.00p 310.00p 2606
16/06/2017 311.00p 311.00p 299.92p 311.00p 43665
15/06/2017 300.00p 306.00p 299.50p 303.50p 23422
14/06/2017 301.50p 310.00p 301.50p 303.00p 33050
13/06/2017 305.75p 309.06p 301.50p 304.50p 23370
12/06/2017 301.50p 309.06p 301.50p 303.87p 19010
09/06/2017 311.00p 311.93p 305.00p 305.00p 25708
08/06/2017 307.00p 308.00p 301.00p 307.50p 15398
07/06/2017 305.50p 307.00p 300.00p 306.75p 15564
06/06/2017 300.00p 306.17p 300.00p 303.50p 16373
05/06/2017 300.25p 306.61p 300.09p 300.50p 63255
02/06/2017 301.50p 306.83p 301.25p 301.25p 9839
01/06/2017 301.50p 307.22p 301.25p 304.50p 6294
31/05/2017 299.00p 307.50p 299.00p 302.25p 43050
30/05/2017 306.00p 306.00p 297.92p 302.38p 25429
26/05/2017 298.16p 302.00p 297.75p 302.00p 16176
25/05/2017 302.00p 303.00p 298.25p 300.62p 18970
24/05/2017 298.65p 299.50p 296.44p 298.50p 11868
23/05/2017 295.50p 300.00p 295.50p 298.75p 28453
22/05/2017 298.50p 302.00p 296.20p 298.38p 54312
19/05/2017 297.64p 297.64p 294.91p 297.13p 2400
18/05/2017 300.06p 300.56p 294.25p 296.62p 10965
17/05/2017 303.00p 303.00p 296.25p 298.00p 16273
16/05/2017 305.00p 305.00p 300.26p 302.00p 29283
15/05/2017 297.55p 305.00p 297.55p 302.25p 22793
12/05/2017 298.81p 302.00p 298.81p 300.25p 5021
11/05/2017 300.00p 302.50p 294.50p 302.50p 17345
10/05/2017 300.00p 300.00p 295.05p 300.00p 14899

*Close Price adjusted for both dividends and splits