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
09/05/2017 299.13p 299.70p 294.55p 297.13p 14262
08/05/2017 296.75p 296.75p 293.95p 296.62p 15225
05/05/2017 292.00p 296.00p 292.00p 296.00p 29512
04/05/2017 292.00p 295.00p 290.97p 294.00p 24381
03/05/2017 293.60p 293.60p 287.11p 289.50p 11209
02/05/2017 289.00p 295.00p 288.00p 295.00p 77081
28/04/2017 298.00p 298.00p 290.00p 294.00p 41451
27/04/2017 293.75p 297.61p 291.20p 293.75p 20566
26/04/2017 294.82p 295.02p 291.49p 294.62p 7065
25/04/2017 298.00p 298.00p 291.28p 294.00p 22076
24/04/2017 296.00p 298.00p 289.29p 298.00p 31187
21/04/2017 284.35p 285.95p 281.91p 283.87p 23574
20/04/2017 284.25p 287.94p 281.25p 281.25p 24648
19/04/2017 287.54p 287.64p 284.30p 286.63p 10427
18/04/2017 285.00p 287.95p 284.00p 284.00p 11851
13/04/2017 287.00p 289.20p 286.00p 288.37p 47574
12/04/2017 290.50p 290.67p 288.02p 290.50p 35241
11/04/2017 287.50p 289.73p 287.00p 289.12p 45027
10/04/2017 288.77p 290.46p 287.75p 288.75p 19681
07/04/2017 281.25p 290.00p 281.12p 289.00p 38566
06/04/2017 280.75p 280.75p 278.91p 280.75p 16225
05/04/2017 280.75p 284.50p 279.00p 279.50p 41050
04/04/2017 280.25p 283.80p 278.25p 281.00p 82208
03/04/2017 283.25p 283.50p 278.31p 283.25p 44919
31/03/2017 278.25p 285.00p 278.00p 285.00p 68410
30/03/2017 279.25p 283.51p 278.00p 280.00p 44390
29/03/2017 281.89p 282.36p 280.03p 281.50p 27082
28/03/2017 277.00p 281.00p 275.31p 281.00p 30324
27/03/2017 272.50p 280.00p 272.50p 275.25p 20228
24/03/2017 275.50p 282.50p 275.50p 279.00p 17414
23/03/2017 280.00p 281.50p 274.66p 279.00p 19978
22/03/2017 280.00p 282.00p 274.25p 280.00p 40361
21/03/2017 280.00p 284.00p 280.00p 281.38p 31027
20/03/2017 283.00p 285.00p 277.00p 282.00p 30504
17/03/2017 283.00p 283.15p 279.00p 280.00p 35307
16/03/2017 282.50p 284.00p 279.00p 281.25p 28822
15/03/2017 280.00p 281.42p 280.00p 280.25p 21726
14/03/2017 280.00p 281.06p 278.00p 280.00p 38446
13/03/2017 279.00p 279.75p 276.17p 279.25p 76879
10/03/2017 274.00p 279.75p 273.20p 278.00p 66293
09/03/2017 272.00p 273.75p 268.25p 273.13p 24009
08/03/2017 273.00p 273.00p 269.37p 273.00p 16372
07/03/2017 274.00p 274.00p 269.00p 271.00p 35199
06/03/2017 272.50p 273.44p 270.33p 272.50p 31502
03/03/2017 270.00p 272.25p 268.14p 270.75p 40995
02/03/2017 268.50p 270.64p 266.55p 268.25p 32433
01/03/2017 264.25p 272.00p 264.25p 272.00p 50592
28/02/2017 268.00p 268.00p 264.25p 264.25p 25579
27/02/2017 264.25p 267.25p 264.25p 265.00p 25581
24/02/2017 265.50p 269.35p 264.00p 265.00p 22306
23/02/2017 266.05p 267.25p 266.00p 267.25p 5021
22/02/2017 265.98p 269.00p 265.98p 269.00p 6000
21/02/2017 267.75p 269.27p 265.50p 267.75p 11992
20/02/2017 265.25p 266.82p 265.25p 265.25p 21448
17/02/2017 266.25p 272.50p 266.00p 266.00p 19537
16/02/2017 266.00p 271.92p 266.00p 266.25p 41091
15/02/2017 269.00p 270.73p 266.60p 269.00p 9877
14/02/2017 263.30p 269.94p 263.30p 268.62p 19085
13/02/2017 263.25p 268.15p 263.00p 266.50p 16031
10/02/2017 266.00p 268.92p 266.00p 266.00p 4599
09/02/2017 264.25p 267.99p 264.00p 266.37p 3941
08/02/2017 265.00p 268.64p 261.95p 265.00p 23117
07/02/2017 266.00p 266.75p 263.25p 264.88p 8128
06/02/2017 265.00p 268.25p 265.00p 268.25p 7037
03/02/2017 265.75p 269.62p 265.75p 265.75p 2391323
02/02/2017 270.50p 270.50p 265.25p 266.62p 31650
01/02/2017 265.00p 269.04p 263.50p 264.25p 7897
31/01/2017 269.50p 269.50p 263.44p 264.75p 8332
30/01/2017 270.25p 270.25p 263.50p 266.50p 19601
27/01/2017 265.50p 267.86p 264.25p 266.75p 6599
26/01/2017 269.75p 269.75p 263.57p 269.75p 15194
25/01/2017 269.50p 269.50p 263.50p 269.50p 56789
24/01/2017 268.50p 269.50p 263.55p 266.00p 13595
23/01/2017 268.50p 268.50p 264.00p 265.25p 17938
20/01/2017 270.00p 270.00p 264.06p 267.00p 1392
19/01/2017 270.00p 270.00p 264.06p 267.00p 8631
18/01/2017 270.00p 270.00p 264.00p 264.00p 4643
17/01/2017 265.00p 271.26p 264.00p 264.00p 27308
16/01/2017 273.00p 273.00p 265.25p 268.62p 36280
13/01/2017 269.00p 269.00p 268.04p 269.00p 47585
12/01/2017 262.00p 265.75p 262.00p 265.75p 11464
11/01/2017 262.00p 265.70p 262.00p 265.00p 17178
10/01/2017 262.50p 264.88p 262.49p 264.00p 17332
09/01/2017 261.25p 266.51p 261.00p 266.25p 35374
06/01/2017 262.00p 263.50p 262.00p 263.37p 17306
05/01/2017 261.00p 262.78p 255.76p 262.00p 27274
04/01/2017 260.00p 261.50p 258.37p 261.50p 23791
03/01/2017 260.30p 260.65p 256.55p 259.38p 7726
30/12/2016 258.50p 259.00p 258.50p 259.00p 12558
29/12/2016 257.00p 258.50p 255.75p 257.00p 4730
28/12/2016 257.00p 257.00p 254.80p 256.50p 50379
23/12/2016 252.00p 254.50p 252.00p 254.50p 358
22/12/2016 250.25p 256.75p 250.25p 254.25p 21186
21/12/2016 255.00p 255.25p 252.03p 254.00p 24702
20/12/2016 253.00p 253.00p 250.28p 253.00p 18130
19/12/2016 253.00p 254.23p 248.18p 252.00p 28667
16/12/2016 252.50p 253.47p 250.00p 253.25p 47073
15/12/2016 252.00p 253.00p 248.04p 253.00p 10741
14/12/2016 245.25p 251.50p 245.25p 250.00p 67540
13/12/2016 246.00p 248.61p 246.00p 248.50p 4852
12/12/2016 246.00p 248.00p 245.45p 247.50p 13209
09/12/2016 241.50p 247.00p 239.00p 247.00p 40566
08/12/2016 246.00p 247.00p 244.00p 247.00p 44010
07/12/2016 241.00p 243.50p 235.82p 243.50p 324761
06/12/2016 233.75p 237.00p 233.75p 233.75p 11966
05/12/2016 233.00p 237.70p 233.00p 236.00p 109839
02/12/2016 235.00p 238.70p 234.55p 235.00p 55960
01/12/2016 242.00p 242.00p 236.00p 240.00p 60557
30/11/2016 237.00p 240.00p 237.00p 240.00p 18722
29/11/2016 242.00p 242.00p 237.00p 240.00p 311861
28/11/2016 234.25p 238.40p 234.25p 238.00p 47545
25/11/2016 234.50p 235.00p 234.50p 235.00p 43361
24/11/2016 239.00p 242.90p 235.00p 235.00p 70569
23/11/2016 247.00p 247.00p 239.00p 244.00p 33276
22/11/2016 245.12p 245.12p 240.55p 243.00p 3519
21/11/2016 241.75p 241.91p 241.00p 241.00p 19123
18/11/2016 247.00p 247.00p 241.50p 245.50p 195754
17/11/2016 244.10p 244.10p 241.55p 243.62p 12620
16/11/2016 242.00p 245.50p 242.00p 243.25p 45108
15/11/2016 248.50p 248.50p 241.00p 248.00p 29175
14/11/2016 242.00p 246.75p 242.00p 245.00p 31700
11/11/2016 251.00p 251.00p 241.50p 245.00p 20011
10/11/2016 250.00p 253.21p 249.00p 250.50p 15413
09/11/2016 250.25p 252.00p 241.50p 252.00p 14218
08/11/2016 255.00p 255.00p 248.50p 254.50p 38769
07/11/2016 251.00p 255.00p 248.70p 253.00p 23552
04/11/2016 247.00p 250.00p 245.00p 245.00p 50734
03/11/2016 251.00p 252.60p 249.84p 250.00p 25979
02/11/2016 255.50p 255.50p 251.55p 252.00p 21576
01/11/2016 258.00p 258.00p 253.75p 254.87p 13903
31/10/2016 256.50p 258.00p 253.57p 258.00p 40587
28/10/2016 260.00p 260.00p 256.00p 259.50p 35544
27/10/2016 255.00p 258.55p 253.81p 257.38p 24854
26/10/2016 257.00p 260.00p 255.00p 256.00p 30035
25/10/2016 259.70p 259.94p 256.37p 258.50p 10524
24/10/2016 263.00p 263.00p 257.19p 263.00p 29599
21/10/2016 258.00p 258.00p 255.00p 256.50p 18435
20/10/2016 259.00p 265.00p 258.00p 265.00p 70871
19/10/2016 257.00p 260.00p 251.00p 260.00p 55639
18/10/2016 251.00p 254.00p 251.00p 254.00p 65005
17/10/2016 250.00p 253.50p 250.00p 252.00p 49114
14/10/2016 250.25p 254.48p 250.25p 254.38p 30402
13/10/2016 252.00p 253.20p 250.00p 251.00p 45416
12/10/2016 257.00p 260.00p 253.50p 260.00p 45146
11/10/2016 255.00p 255.00p 252.73p 255.00p 54455
10/10/2016 252.50p 256.00p 252.50p 255.38p 17373
07/10/2016 250.25p 253.25p 250.00p 253.25p 20736
06/10/2016 246.00p 250.31p 246.00p 247.75p 30432
05/10/2016 251.00p 252.50p 245.75p 246.00p 42015
04/10/2016 252.00p 254.50p 245.00p 245.00p 65843
03/10/2016 251.00p 251.75p 245.27p 250.00p 44172
30/09/2016 244.00p 246.88p 243.74p 246.88p 4615
29/09/2016 245.75p 248.00p 245.75p 247.62p 4891
28/09/2016 244.00p 248.00p 244.00p 248.00p 29536
27/09/2016 245.25p 251.00p 244.00p 251.00p 30205
26/09/2016 244.00p 246.00p 244.00p 246.00p 25510
23/09/2016 245.75p 247.00p 245.00p 246.50p 20387
22/09/2016 248.50p 249.00p 245.00p 249.00p 11844
21/09/2016 248.50p 248.50p 243.00p 248.50p 44499
20/09/2016 245.00p 245.00p 243.00p 244.00p 34707
19/09/2016 243.25p 243.25p 238.00p 239.00p 7873
16/09/2016 239.00p 241.00p 236.00p 239.00p 20219
15/09/2016 236.00p 239.51p 235.00p 235.00p 8428
14/09/2016 246.00p 246.00p 241.50p 246.00p 7113
13/09/2016 242.00p 243.97p 241.50p 241.50p 19614
12/09/2016 241.00p 244.50p 241.00p 241.00p 23913
09/09/2016 248.50p 248.50p 245.00p 245.00p 10777
08/09/2016 251.00p 251.00p 245.00p 245.00p 21937
07/09/2016 245.00p 249.50p 245.00p 249.50p 21518
06/09/2016 246.50p 249.75p 243.00p 243.00p 23610
05/09/2016 246.50p 248.60p 246.50p 246.50p 1092
02/09/2016 246.75p 250.75p 241.69p 243.50p 34267
01/09/2016 246.00p 247.00p 241.19p 244.37p 8798
31/08/2016 245.95p 245.95p 241.30p 243.25p 5211
30/08/2016 243.00p 245.97p 243.00p 243.00p 22207
26/08/2016 240.50p 241.81p 240.50p 240.50p 1253
25/08/2016 241.25p 242.75p 241.25p 241.25p 7663
24/08/2016 241.75p 246.60p 241.50p 245.00p 17694
23/08/2016 246.00p 246.00p 241.61p 244.00p 69951
22/08/2016 247.00p 247.00p 241.05p 247.00p 6949
19/08/2016 242.00p 245.83p 242.00p 245.00p 28504
18/08/2016 248.00p 248.00p 245.00p 248.00p 12262
17/08/2016 242.25p 246.85p 241.75p 246.00p 55297
16/08/2016 246.00p 247.50p 246.00p 247.50p 20922
15/08/2016 244.00p 248.00p 238.40p 248.00p 31906
12/08/2016 243.00p 243.00p 241.80p 243.00p 9259
11/08/2016 242.00p 242.75p 236.04p 242.75p 17385
10/08/2016 238.75p 241.93p 235.68p 238.75p 23521
09/08/2016 237.50p 240.05p 233.00p 239.25p 46988
08/08/2016 239.00p 242.88p 234.75p 234.75p 38771
05/08/2016 242.50p 242.50p 236.56p 242.50p 22971
04/08/2016 243.00p 243.00p 236.56p 243.00p 7971
03/08/2016 237.50p 237.50p 233.50p 237.50p 24203
02/08/2016 235.00p 235.00p 233.10p 234.00p 24118
01/08/2016 231.00p 238.50p 231.00p 238.00p 30592
29/07/2016 235.00p 235.00p 232.50p 235.00p 30535
28/07/2016 235.00p 236.06p 231.31p 235.00p 5354
27/07/2016 234.00p 235.50p 231.08p 235.50p 37049
26/07/2016 235.00p 235.00p 232.58p 233.50p 5808
25/07/2016 234.00p 234.00p 229.39p 233.00p 9655

*Close Price adjusted for both dividends and splits