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
07/10/2015 238.50p 238.50p 232.94p 238.50p 15073
06/10/2015 237.50p 238.00p 231.31p 234.50p 93934
05/10/2015 231.50p 237.30p 231.50p 231.50p 21131
02/10/2015 234.45p 234.45p 231.15p 231.87p 11965
01/10/2015 232.50p 236.71p 230.75p 231.00p 9955
30/09/2015 230.75p 233.00p 227.87p 232.25p 10389
29/09/2015 229.80p 229.80p 225.32p 227.87p 5874
28/09/2015 228.00p 228.50p 228.00p 228.50p 202000
25/09/2015 233.80p 234.68p 225.00p 229.50p 11417
24/09/2015 228.75p 230.68p 225.00p 225.00p 7126
23/09/2015 225.75p 230.55p 225.75p 227.25p 8063
22/09/2015 228.25p 228.25p 226.00p 226.00p 18663
21/09/2015 228.00p 230.00p 228.00p 230.00p 9744
18/09/2015 232.00p 232.25p 229.00p 229.00p 18090
17/09/2015 233.00p 233.00p 229.80p 233.00p 15906
16/09/2015 239.55p 241.21p 236.50p 237.88p 10533
15/09/2015 234.74p 240.25p 234.74p 236.50p 1880
14/09/2015 240.25p 240.51p 234.64p 240.25p 19267
11/09/2015 238.50p 240.95p 234.66p 236.00p 20616
10/09/2015 237.75p 239.67p 234.69p 237.75p 28708
09/09/2015 238.50p 241.31p 237.50p 239.50p 26686
08/09/2015 237.30p 237.63p 230.73p 235.00p 20603
07/09/2015 232.50p 238.65p 230.98p 232.50p 39693
04/09/2015 235.25p 238.00p 232.25p 232.63p 22231
03/09/2015 235.25p 239.67p 232.08p 235.00p 24830
02/09/2015 236.00p 237.75p 232.01p 234.88p 18086
01/09/2015 235.50p 236.00p 228.07p 234.75p 20545
28/08/2015 240.25p 240.75p 234.00p 237.12p 14348
27/08/2015 239.13p 239.17p 231.00p 236.25p 22526
26/08/2015 227.50p 233.77p 226.68p 232.75p 42760
25/08/2015 223.50p 229.23p 219.78p 227.13p 41882
24/08/2015 222.00p 228.00p 217.00p 217.00p 94701
21/08/2015 234.00p 234.00p 229.00p 232.00p 34612
20/08/2015 232.75p 237.70p 232.30p 235.00p 14567
19/08/2015 237.00p 240.00p 235.40p 237.00p 16901
18/08/2015 240.00p 240.77p 236.75p 238.50p 29669
17/08/2015 242.00p 242.80p 239.44p 239.50p 15056
14/08/2015 239.50p 242.80p 239.00p 239.00p 19524
13/08/2015 245.00p 245.00p 239.50p 241.37p 55118
12/08/2015 241.00p 243.70p 238.66p 241.00p 43755
11/08/2015 246.65p 246.65p 242.00p 243.13p 25873
10/08/2015 243.75p 247.41p 242.55p 243.75p 13107
07/08/2015 242.50p 246.51p 242.00p 243.50p 14559
06/08/2015 241.00p 245.86p 241.00p 243.50p 16998
05/08/2015 243.75p 244.75p 241.00p 243.75p 47914
04/08/2015 243.99p 245.70p 241.52p 244.75p 6724
03/08/2015 242.25p 245.64p 240.00p 241.50p 103694
31/07/2015 249.75p 249.75p 244.02p 246.50p 24913
30/07/2015 244.00p 246.25p 243.86p 246.25p 10979
29/07/2015 246.00p 248.75p 244.50p 246.37p 22956
28/07/2015 246.00p 250.99p 244.00p 244.00p 51920
27/07/2015 250.99p 250.99p 245.39p 248.87p 17901
24/07/2015 255.00p 255.00p 250.25p 250.75p 21809
23/07/2015 255.00p 255.00p 248.00p 255.00p 19690
22/07/2015 250.00p 253.52p 248.00p 248.00p 23489
21/07/2015 252.29p 256.31p 251.72p 254.87p 9428
20/07/2015 258.75p 259.00p 253.97p 255.75p 49666
17/07/2015 253.29p 257.26p 253.29p 255.50p 12673
16/07/2015 257.50p 257.75p 253.04p 255.50p 32701
15/07/2015 255.60p 256.40p 251.06p 254.63p 8110
14/07/2015 252.87p 256.22p 252.00p 253.75p 24755
13/07/2015 255.00p 259.51p 252.00p 252.00p 34408
10/07/2015 245.00p 254.00p 245.00p 250.00p 26814
09/07/2015 236.50p 241.78p 236.50p 241.75p 6107
08/07/2015 240.00p 240.00p 234.25p 235.50p 31440
07/07/2015 236.00p 242.50p 234.00p 234.00p 24770
06/07/2015 242.25p 242.50p 236.36p 237.88p 31768
03/07/2015 240.00p 246.00p 240.00p 246.00p 28029
02/07/2015 246.00p 246.00p 240.30p 245.50p 8150
01/07/2015 244.00p 245.73p 238.26p 240.00p 64662
30/06/2015 239.00p 244.00p 233.30p 238.75p 52954
29/06/2015 232.00p 238.56p 230.68p 237.00p 17786
26/06/2015 242.37p 242.37p 238.00p 240.88p 18616
25/06/2015 240.25p 244.59p 240.00p 240.50p 76035
24/06/2015 246.00p 247.73p 243.00p 243.00p 61741
23/06/2015 248.00p 248.00p 245.00p 247.00p 41651
22/06/2015 244.00p 247.80p 242.06p 246.75p 57213
19/06/2015 242.00p 242.00p 238.00p 241.50p 81815
18/06/2015 241.00p 244.56p 239.00p 239.25p 33497
17/06/2015 240.75p 245.18p 240.75p 245.00p 24144
16/06/2015 244.00p 244.50p 240.00p 244.50p 38014
15/06/2015 245.00p 246.44p 242.00p 242.00p 50025
12/06/2015 250.50p 250.75p 246.00p 247.50p 3662
11/06/2015 250.50p 252.00p 246.89p 247.00p 21058
10/06/2015 250.50p 250.50p 245.00p 250.50p 12727
09/06/2015 247.00p 251.27p 245.00p 245.00p 30947
08/06/2015 248.53p 251.47p 247.67p 249.25p 19135
05/06/2015 250.00p 251.98p 248.00p 248.00p 25663
04/06/2015 248.50p 252.95p 247.71p 248.50p 11930
03/06/2015 247.30p 253.81p 247.30p 252.00p 38128
02/06/2015 252.50p 252.50p 247.27p 250.00p 17518
01/06/2015 250.50p 253.20p 247.50p 250.50p 23916
29/05/2015 247.56p 252.60p 247.56p 249.50p 14613
28/05/2015 247.56p 252.60p 247.50p 250.50p 10145
27/05/2015 250.75p 250.75p 247.04p 247.50p 9406
26/05/2015 248.06p 252.17p 248.00p 248.00p 17756
22/05/2015 249.00p 254.94p 249.00p 249.00p 34980
21/05/2015 248.25p 253.91p 248.25p 251.00p 26070
20/05/2015 248.25p 253.70p 248.25p 252.00p 17966
19/05/2015 251.00p 253.50p 250.00p 253.00p 64409
18/05/2015 252.00p 252.00p 246.60p 252.00p 19398
15/05/2015 250.00p 252.00p 246.05p 252.00p 41884
14/05/2015 249.94p 249.94p 244.66p 248.13p 25665
13/05/2015 249.44p 249.94p 244.00p 247.25p 13670
12/05/2015 247.00p 249.00p 246.00p 246.00p 13877
11/05/2015 250.50p 255.70p 250.25p 253.50p 50757
08/05/2015 253.50p 253.50p 248.00p 251.00p 23001
07/05/2015 245.00p 250.70p 245.00p 248.50p 21032
06/05/2015 247.25p 252.00p 246.08p 247.25p 48971
05/05/2015 249.00p 251.00p 245.25p 251.00p 55388
01/05/2015 244.25p 248.75p 244.25p 246.62p 31664
30/04/2015 245.00p 249.00p 244.86p 245.50p 71913
29/04/2015 254.00p 254.00p 248.00p 248.13p 35970
28/04/2015 253.50p 257.57p 251.00p 251.50p 74540
27/04/2015 259.12p 259.12p 254.00p 256.75p 193780
24/04/2015 255.00p 259.75p 254.00p 254.00p 30594
23/04/2015 259.34p 259.54p 254.86p 256.87p 18998
22/04/2015 256.00p 259.34p 256.00p 256.00p 15597
21/04/2015 257.25p 259.00p 256.25p 258.00p 21521
20/04/2015 256.00p 258.97p 254.44p 256.00p 29251
17/04/2015 257.50p 262.40p 253.50p 254.00p 67495
16/04/2015 263.00p 263.00p 257.50p 257.50p 76442
15/04/2015 260.50p 262.40p 258.26p 261.00p 20259
14/04/2015 260.25p 262.95p 258.55p 259.75p 25933
13/04/2015 258.25p 263.00p 257.79p 260.75p 94050
10/04/2015 258.00p 259.50p 255.20p 256.75p 79832
09/04/2015 257.00p 259.00p 254.55p 258.00p 54248
08/04/2015 259.00p 259.00p 254.00p 259.00p 30400
07/04/2015 258.50p 258.50p 254.45p 258.50p 55855
02/04/2015 258.00p 259.00p 254.04p 259.00p 31623
01/04/2015 254.45p 259.00p 254.44p 256.00p 18316
31/03/2015 255.00p 260.00p 255.00p 259.00p 48415
30/03/2015 258.50p 259.00p 253.10p 257.63p 85696
27/03/2015 256.00p 257.34p 252.00p 256.00p 51568
26/03/2015 252.00p 256.75p 252.00p 254.00p 13421
25/03/2015 256.00p 258.00p 254.25p 258.00p 41080
24/03/2015 256.50p 257.00p 252.99p 256.50p 236726
23/03/2015 256.75p 256.75p 252.00p 252.00p 80981
20/03/2015 249.25p 256.00p 249.25p 252.50p 50674
19/03/2015 250.00p 252.00p 246.12p 252.00p 69479
18/03/2015 245.00p 250.20p 244.56p 245.25p 34853
17/03/2015 245.00p 248.99p 243.93p 248.00p 49925
16/03/2015 241.50p 246.00p 237.46p 246.00p 58020
13/03/2015 235.25p 239.00p 235.25p 238.12p 59057
12/03/2015 234.75p 237.00p 234.23p 237.00p 46981
11/03/2015 236.85p 236.85p 233.00p 236.75p 37733
10/03/2015 239.00p 239.00p 233.00p 233.00p 56572
09/03/2015 238.12p 239.00p 235.50p 237.25p 50272
06/03/2015 236.75p 239.00p 235.60p 236.75p 15261
05/03/2015 237.50p 237.57p 233.94p 236.63p 36447
04/03/2015 237.50p 239.00p 234.75p 239.00p 21038
03/03/2015 239.00p 239.00p 235.58p 239.00p 29824
02/03/2015 236.50p 239.00p 236.25p 236.25p 57042
27/02/2015 236.19p 239.00p 236.19p 237.25p 14309
26/02/2015 238.00p 238.75p 234.18p 238.75p 36713
25/02/2015 237.00p 237.00p 233.81p 236.50p 24167
24/02/2015 234.00p 237.00p 232.50p 233.25p 30498
23/02/2015 233.25p 236.44p 233.25p 233.25p 18465
20/02/2015 232.00p 235.57p 232.00p 232.00p 66677
19/02/2015 232.69p 233.75p 231.31p 233.75p 20891
18/02/2015 232.00p 236.76p 232.00p 232.00p 16593
17/02/2015 231.00p 235.25p 230.93p 231.00p 50163
16/02/2015 236.75p 236.75p 232.23p 232.25p 51866
13/02/2015 236.00p 236.00p 231.28p 236.00p 35926
12/02/2015 231.96p 234.47p 231.40p 233.87p 35156
11/02/2015 235.50p 235.50p 230.50p 233.00p 40336
10/02/2015 235.00p 236.00p 230.28p 235.50p 32301
09/02/2015 231.00p 235.00p 230.00p 230.00p 13179
06/02/2015 234.25p 236.00p 232.13p 233.75p 38763
05/02/2015 233.20p 235.38p 233.17p 235.00p 7451
04/02/2015 234.50p 236.63p 234.50p 234.50p 35203
03/02/2015 237.00p 238.50p 233.00p 236.00p 48226
02/02/2015 238.50p 238.50p 233.61p 237.00p 29547
30/01/2015 238.75p 238.75p 234.55p 238.75p 12471
29/01/2015 233.00p 235.50p 232.58p 235.50p 18932
28/01/2015 234.75p 238.00p 234.00p 236.00p 43367
27/01/2015 239.00p 239.00p 234.00p 238.00p 8198
26/01/2015 239.00p 239.00p 234.00p 238.75p 35098
23/01/2015 239.00p 239.00p 234.75p 239.00p 32858
22/01/2015 236.00p 238.36p 231.55p 235.00p 20379
21/01/2015 232.00p 235.00p 230.52p 235.00p 58094
20/01/2015 229.00p 230.00p 225.55p 230.00p 35358
19/01/2015 226.00p 226.00p 221.05p 225.00p 33805
16/01/2015 222.00p 226.38p 221.50p 222.00p 19631
15/01/2015 221.06p 225.65p 221.06p 224.50p 1673
14/01/2015 222.50p 228.00p 222.50p 224.50p 4575
13/01/2015 228.00p 228.00p 227.01p 228.00p 8773
12/01/2015 226.50p 227.15p 224.04p 225.75p 5612
09/01/2015 226.81p 226.81p 223.21p 225.00p 390459
08/01/2015 225.00p 226.78p 222.55p 225.50p 11229
07/01/2015 221.00p 223.50p 221.00p 223.50p 68301
06/01/2015 221.06p 225.31p 221.00p 223.87p 31651
05/01/2015 223.55p 226.95p 222.55p 224.75p 36229
02/01/2015 227.34p 227.34p 222.66p 224.50p 5203
31/12/2014 227.40p 227.75p 225.25p 225.25p 5897
30/12/2014 227.75p 227.75p 223.54p 227.75p 17828
29/12/2014 225.90p 227.97p 225.90p 226.00p 11057
24/12/2014 227.43p 227.50p 226.50p 226.50p 64
23/12/2014 227.00p 228.00p 222.96p 227.50p 24893
22/12/2014 222.00p 225.98p 222.00p 225.38p 28453

*Close Price adjusted for both dividends and splits