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
22/07/2016 228.00p 232.20p 227.75p 227.75p 20678
21/07/2016 226.00p 231.00p 226.00p 231.00p 223669
20/07/2016 228.00p 233.01p 227.00p 228.00p 46468
19/07/2016 227.25p 233.23p 227.00p 227.00p 31818
18/07/2016 232.00p 232.75p 227.94p 230.12p 22771
15/07/2016 227.05p 229.38p 227.00p 229.38p 10724
14/07/2016 230.00p 232.38p 228.00p 228.00p 26368
13/07/2016 225.50p 231.00p 225.50p 231.00p 51123
12/07/2016 231.40p 233.75p 230.25p 231.12p 21885
11/07/2016 225.00p 233.75p 220.50p 233.75p 56950
08/07/2016 220.00p 224.75p 218.00p 220.00p 20708
07/07/2016 220.00p 224.62p 219.00p 219.00p 22728
06/07/2016 223.50p 226.26p 216.00p 216.00p 73559
05/07/2016 218.00p 230.00p 218.00p 224.00p 139304
04/07/2016 224.00p 228.25p 218.00p 218.00p 50405
01/07/2016 225.00p 232.50p 224.00p 225.00p 43102
30/06/2016 225.25p 232.50p 224.00p 226.00p 101881
29/06/2016 221.00p 234.50p 221.00p 229.50p 341494
28/06/2016 211.00p 227.54p 210.00p 220.50p 220954
27/06/2016 218.00p 221.50p 209.75p 209.75p 37546
24/06/2016 214.00p 222.00p 205.83p 221.00p 57188
23/06/2016 226.25p 226.25p 221.48p 224.25p 7549
22/06/2016 225.00p 225.50p 221.02p 225.00p 20681
21/06/2016 220.25p 223.24p 220.00p 220.00p 8657
20/06/2016 224.00p 227.71p 220.00p 220.00p 42387
17/06/2016 217.00p 223.75p 217.00p 223.75p 17293
16/06/2016 221.50p 222.55p 217.00p 217.00p 23969
15/06/2016 225.75p 225.75p 220.00p 220.00p 208935
14/06/2016 222.50p 225.05p 219.50p 219.50p 54949
13/06/2016 230.00p 230.00p 225.00p 225.00p 38746
10/06/2016 230.00p 234.97p 230.00p 230.00p 8365
09/06/2016 234.00p 235.00p 232.25p 233.50p 47593
08/06/2016 233.00p 236.37p 233.00p 233.50p 18252
07/06/2016 237.00p 237.50p 234.00p 237.00p 21029
06/06/2016 235.00p 237.50p 232.85p 236.50p 35276
03/06/2016 232.50p 236.00p 232.25p 233.63p 15245
02/06/2016 232.00p 232.83p 232.00p 232.00p 25456
01/06/2016 232.00p 236.29p 232.00p 232.00p 130347
31/05/2016 239.00p 240.00p 235.30p 240.00p 5119
27/05/2016 232.50p 235.50p 232.31p 235.50p 12124
26/05/2016 232.00p 236.48p 232.00p 232.00p 7143
25/05/2016 232.00p 236.48p 232.00p 232.00p 4039
24/05/2016 232.00p 232.40p 232.00p 232.00p 10131
23/05/2016 232.00p 235.20p 232.00p 232.00p 10511
20/05/2016 232.00p 233.00p 231.00p 232.00p 28426
19/05/2016 231.52p 234.20p 231.05p 233.50p 13034
18/05/2016 232.00p 235.37p 232.00p 233.00p 36479
17/05/2016 237.76p 238.25p 233.90p 236.50p 12532
16/05/2016 235.00p 235.21p 234.00p 235.00p 310597
13/05/2016 235.75p 239.00p 234.96p 235.75p 14654
12/05/2016 237.25p 237.31p 235.41p 236.37p 6100
11/05/2016 237.00p 237.95p 235.05p 237.00p 1926
10/05/2016 237.50p 239.37p 236.50p 236.75p 8558
09/05/2016 239.75p 239.75p 235.30p 238.50p 6961
06/05/2016 238.25p 238.25p 236.00p 238.25p 11858
05/05/2016 241.50p 241.53p 237.56p 238.25p 11869
04/05/2016 241.50p 241.50p 238.00p 241.50p 16199
03/05/2016 244.00p 244.00p 238.30p 241.50p 35006
29/04/2016 243.00p 243.00p 240.00p 241.50p 3800
28/04/2016 240.55p 242.00p 240.55p 242.00p 1750
27/04/2016 245.50p 247.00p 240.05p 247.00p 20740
26/04/2016 245.50p 245.50p 240.01p 245.50p 23707
25/04/2016 245.08p 245.84p 239.07p 242.50p 10117
22/04/2016 246.00p 246.00p 240.50p 240.50p 29636
21/04/2016 241.50p 243.50p 241.47p 243.50p 60414
20/04/2016 243.50p 245.25p 239.00p 241.00p 64147
19/04/2016 238.50p 241.25p 238.50p 240.00p 18511
18/04/2016 241.00p 241.00p 239.12p 241.00p 16963
15/04/2016 240.00p 242.00p 237.00p 242.00p 38927
14/04/2016 237.00p 242.00p 237.00p 242.00p 36184
13/04/2016 231.75p 238.00p 231.75p 238.00p 22126
12/04/2016 236.00p 236.00p 231.60p 232.00p 53485
11/04/2016 236.00p 236.00p 233.24p 236.00p 20141
08/04/2016 235.00p 235.00p 232.25p 235.00p 90809
07/04/2016 233.50p 235.00p 230.00p 232.50p 118186
06/04/2016 233.00p 233.00p 226.50p 231.50p 49078
05/04/2016 230.75p 232.50p 226.70p 230.50p 23881
04/04/2016 232.00p 233.29p 228.25p 228.25p 52079
01/04/2016 228.00p 236.00p 228.00p 228.00p 68498
31/03/2016 237.00p 237.00p 230.21p 230.50p 29270
30/03/2016 237.00p 237.00p 232.50p 234.75p 50529
29/03/2016 234.55p 237.00p 232.80p 234.00p 37520
24/03/2016 237.00p 237.29p 232.00p 232.00p 68967
23/03/2016 238.00p 238.00p 231.70p 234.88p 19633
22/03/2016 237.00p 238.00p 231.80p 236.75p 48247
21/03/2016 238.00p 238.00p 234.00p 237.00p 59371
18/03/2016 234.00p 234.40p 234.00p 234.00p 11714
17/03/2016 230.00p 236.93p 229.87p 230.00p 58875
16/03/2016 237.50p 237.50p 228.82p 236.00p 31338
15/03/2016 233.00p 235.00p 229.46p 235.00p 33813
14/03/2016 233.00p 233.00p 227.54p 230.00p 16173
11/03/2016 227.25p 229.87p 227.00p 227.00p 35650
10/03/2016 224.50p 229.75p 224.00p 227.00p 27988
09/03/2016 225.75p 229.53p 224.50p 225.25p 20959
08/03/2016 232.50p 232.50p 226.75p 230.00p 75972
07/03/2016 232.00p 232.00p 227.00p 227.50p 22297
04/03/2016 227.25p 232.00p 227.00p 227.00p 9908
03/03/2016 231.75p 232.00p 227.49p 232.00p 25990
02/03/2016 232.50p 232.50p 227.50p 232.50p 24673
01/03/2016 230.00p 231.00p 224.94p 225.75p 24176
29/02/2016 230.00p 230.00p 224.44p 230.00p 9300
26/02/2016 230.00p 232.00p 225.50p 232.00p 11994
25/02/2016 223.50p 223.50p 223.50p 223.50p 3354
24/02/2016 222.00p 226.30p 222.00p 222.00p 33215
23/02/2016 223.98p 229.42p 223.98p 225.50p 6065
22/02/2016 228.00p 230.00p 224.00p 225.00p 9067
19/02/2016 227.92p 227.92p 222.40p 224.00p 6331
18/02/2016 225.50p 228.00p 219.06p 227.75p 113773
17/02/2016 222.00p 222.76p 218.00p 218.00p 35700
16/02/2016 225.00p 227.00p 217.00p 219.75p 36072
15/02/2016 225.00p 225.00p 218.25p 218.25p 13845
12/02/2016 214.50p 222.50p 214.00p 214.00p 15371
11/02/2016 218.25p 221.00p 211.75p 214.50p 24070
10/02/2016 224.00p 224.00p 218.25p 218.25p 9815
09/02/2016 227.00p 227.00p 214.97p 224.00p 54789
08/02/2016 228.00p 228.00p 222.00p 222.00p 21892
05/02/2016 231.50p 235.00p 228.73p 235.00p 10526
04/02/2016 230.00p 230.00p 227.00p 227.25p 31345
03/02/2016 229.00p 234.50p 226.00p 226.00p 32858
02/02/2016 230.00p 239.75p 230.00p 230.00p 1299
01/02/2016 237.75p 239.75p 232.47p 239.75p 49566
29/01/2016 238.00p 238.00p 233.70p 234.00p 19242
28/01/2016 231.00p 234.25p 228.50p 234.00p 11837
27/01/2016 230.75p 232.00p 224.50p 232.00p 25184
26/01/2016 227.00p 229.17p 223.50p 223.75p 60627
25/01/2016 225.00p 231.82p 223.75p 223.75p 24090
22/01/2016 224.25p 231.05p 224.25p 224.25p 16999
21/01/2016 227.50p 229.75p 222.25p 224.00p 25615
20/01/2016 225.00p 229.64p 221.13p 222.75p 48429
19/01/2016 229.75p 237.12p 229.66p 230.50p 20642
18/01/2016 232.17p 236.78p 228.90p 232.50p 25689
15/01/2016 234.48p 234.48p 230.08p 233.75p 8800
14/01/2016 242.00p 244.00p 235.25p 236.50p 8787
13/01/2016 239.00p 244.99p 239.00p 243.00p 33967
12/01/2016 242.00p 243.62p 237.80p 242.50p 10239
11/01/2016 243.00p 245.84p 238.00p 239.25p 23460
08/01/2016 245.50p 246.12p 238.99p 245.00p 16505
07/01/2016 242.00p 242.25p 235.75p 242.00p 20378
06/01/2016 245.00p 250.18p 242.07p 244.00p 19665
05/01/2016 251.50p 251.50p 245.07p 248.50p 6772
04/01/2016 251.00p 252.33p 244.00p 244.00p 19771
31/12/2015 256.00p 256.00p 253.00p 253.00p 15964
30/12/2015 255.00p 255.80p 250.10p 254.00p 36718
29/12/2015 248.00p 255.51p 248.00p 248.00p 8198
24/12/2015 248.00p 251.16p 248.00p 250.00p 1738
23/12/2015 249.00p 252.00p 243.00p 252.00p 60455
22/12/2015 246.00p 247.00p 243.00p 246.50p 36979
21/12/2015 238.50p 245.50p 238.00p 238.00p 8413
18/12/2015 244.00p 245.00p 235.50p 235.50p 25784
17/12/2015 244.00p 244.00p 236.75p 236.75p 43874
16/12/2015 234.50p 240.32p 232.25p 233.50p 35633
15/12/2015 231.50p 239.42p 231.50p 234.00p 20793
14/12/2015 239.00p 239.00p 235.50p 235.50p 41
11/12/2015 233.50p 240.92p 233.50p 233.50p 26882
10/12/2015 240.00p 240.92p 234.00p 237.00p 6617
09/12/2015 234.00p 240.00p 234.00p 234.00p 3831
08/12/2015 240.93p 240.93p 235.26p 237.50p 5929
07/12/2015 238.00p 238.00p 237.35p 238.00p 18145
04/12/2015 241.00p 242.00p 235.50p 235.50p 26573
03/12/2015 238.36p 240.00p 238.36p 238.88p 3452
02/12/2015 237.05p 239.63p 237.05p 239.63p 15686
01/12/2015 240.00p 242.92p 238.29p 239.37p 12802
30/11/2015 240.44p 240.74p 235.70p 237.37p 24327
27/11/2015 236.00p 237.63p 234.99p 237.63p 8436
26/11/2015 242.00p 242.00p 235.56p 236.00p 3385
25/11/2015 235.05p 241.20p 235.05p 238.00p 3107
24/11/2015 234.00p 239.00p 234.00p 234.00p 41477
23/11/2015 236.00p 242.95p 236.00p 236.00p 18137
20/11/2015 237.00p 242.95p 237.00p 237.00p 29663
19/11/2015 237.00p 239.95p 237.00p 237.00p 1142
18/11/2015 237.25p 241.18p 236.32p 237.25p 6647
17/11/2015 242.19p 242.31p 237.45p 240.25p 2364
16/11/2015 241.00p 242.67p 235.00p 241.00p 16510
13/11/2015 239.00p 242.50p 238.11p 240.12p 33769
12/11/2015 241.00p 243.00p 240.00p 240.00p 4723
11/11/2015 241.00p 248.00p 241.00p 242.00p 36980
10/11/2015 242.00p 247.23p 241.00p 241.00p 3625
09/11/2015 250.00p 250.01p 242.90p 244.00p 24951
06/11/2015 249.00p 249.00p 245.75p 245.75p 1680
05/11/2015 241.50p 247.64p 241.50p 245.50p 12156
04/11/2015 250.00p 250.00p 242.92p 248.50p 5408
03/11/2015 244.50p 247.13p 242.62p 244.50p 7229
02/11/2015 244.25p 246.75p 239.35p 244.25p 11142
30/10/2015 244.00p 246.60p 243.28p 244.00p 4790
29/10/2015 247.00p 247.00p 241.40p 244.00p 65351
28/10/2015 246.00p 247.25p 241.19p 245.00p 17252
27/10/2015 243.00p 248.00p 242.50p 242.50p 20598
26/10/2015 247.25p 249.00p 243.25p 249.00p 13770
23/10/2015 249.00p 249.00p 243.80p 249.00p 12832
22/10/2015 243.00p 246.00p 235.79p 246.00p 18749
21/10/2015 240.75p 242.21p 238.80p 242.00p 16241
20/10/2015 242.00p 242.45p 238.25p 240.50p 9131
19/10/2015 242.00p 242.42p 237.61p 242.00p 17494
16/10/2015 244.50p 246.00p 240.88p 242.00p 8934
15/10/2015 244.00p 244.00p 237.70p 244.00p 30559
14/10/2015 237.25p 242.25p 236.50p 242.25p 25121
13/10/2015 243.75p 243.75p 238.20p 243.75p 43614
12/10/2015 238.50p 246.00p 238.50p 244.00p 150496
09/10/2015 236.00p 238.50p 235.70p 236.25p 63847
08/10/2015 232.00p 238.50p 232.00p 234.00p 7000

*Close Price adjusted for both dividends and splits