JPMorgan European Investment Trust Inc (JETI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Investment Trust Inc

Date Open High Low Close* Volume
03/02/2022 153.00p 157.50p 153.00p 154.25p 23821
02/02/2022 156.50p 157.50p 154.98p 156.00p 21743
01/02/2022 156.50p 156.50p 153.97p 154.00p 5612
31/01/2022 153.50p 156.50p 152.67p 154.25p 26824
28/01/2022 153.50p 156.50p 150.00p 150.00p 81524
27/01/2022 152.50p 157.50p 152.00p 155.00p 65893
26/01/2022 156.50p 157.25p 154.52p 156.50p 57840
25/01/2022 155.50p 158.50p 153.50p 157.00p 124590
24/01/2022 158.00p 161.13p 154.00p 155.50p 131625
21/01/2022 160.00p 162.00p 159.00p 160.00p 277414
20/01/2022 160.00p 161.79p 159.50p 160.50p 143828
19/01/2022 160.00p 160.50p 157.05p 159.00p 170611
18/01/2022 157.50p 160.50p 156.50p 158.00p 420971
17/01/2022 157.50p 161.50p 156.50p 161.50p 109614
14/01/2022 159.00p 161.50p 157.30p 157.50p 15718
13/01/2022 159.00p 160.00p 157.71p 159.00p 90533
12/01/2022 158.50p 159.00p 156.88p 159.00p 221373
10/01/2022 156.50p 161.00p 155.00p 155.00p 132098
07/01/2022 159.00p 160.00p 155.50p 157.50p 117642
06/01/2022 156.50p 158.50p 155.06p 157.50p 80323
05/01/2022 160.00p 160.54p 158.07p 159.75p 46813
04/01/2022 157.50p 160.50p 157.29p 158.50p 73310
31/12/2021 157.00p 158.42p 156.75p 156.75p 356
30/12/2021 157.00p 157.50p 154.00p 157.50p 60489
29/12/2021 157.00p 158.00p 155.00p 157.00p 118836
24/12/2021 154.00p 155.32p 152.56p 153.75p 65672
23/12/2021 154.00p 155.00p 151.50p 153.00p 446904
22/12/2021 156.00p 155.00p 151.17p 153.50p 25134
21/12/2021 156.00p 156.00p 151.50p 156.00p 44479
20/12/2021 151.50p 154.00p 151.00p 153.00p 38898
17/12/2021 154.50p 158.50p 153.56p 154.50p 183128
16/12/2021 155.00p 157.00p 154.58p 156.25p 13510
15/12/2021 157.50p 155.50p 152.50p 154.75p 56164
14/12/2021 157.50p 157.50p 154.00p 155.50p 16534
13/12/2021 155.00p 157.50p 154.50p 155.00p 113999
10/12/2021 156.50p 158.50p 155.80p 156.50p 22050
09/12/2021 158.00p 158.40p 156.00p 158.00p 35041
08/12/2021 157.00p 157.74p 155.50p 157.00p 95507
07/12/2021 155.00p 157.00p 150.90p 155.75p 52150
06/12/2021 152.50p 154.50p 150.27p 153.00p 171668
03/12/2021 152.00p 155.00p 148.50p 152.00p 137102
02/12/2021 149.50p 154.50p 149.40p 149.50p 140302
01/12/2021 152.00p 153.00p 150.38p 152.50p 144098
30/11/2021 152.00p 155.00p 148.65p 150.00p 107420
29/11/2021 152.00p 155.50p 151.00p 152.00p 110502
26/11/2021 156.00p 157.25p 144.50p 150.50p 257210
25/11/2021 161.50p 161.50p 156.88p 158.00p 58306
24/11/2021 160.00p 166.00p 158.00p 160.00p 86594
23/11/2021 165.00p 166.44p 159.00p 161.25p 95983
22/11/2021 163.50p 167.00p 161.00p 163.50p 50074
19/11/2021 163.50p 168.00p 159.00p 159.00p 36852
18/11/2021 166.50p 167.88p 160.50p 167.00p 80995
17/11/2021 166.00p 166.50p 160.00p 166.50p 45722
16/11/2021 163.00p 165.00p 160.50p 162.75p 26575
15/11/2021 163.00p 166.50p 160.00p 166.50p 49253
12/11/2021 162.50p 166.00p 160.00p 164.50p 92527
11/11/2021 162.50p 162.50p 160.83p 162.50p 53457
10/11/2021 162.50p 162.50p 160.01p 162.50p 49260
09/11/2021 160.00p 162.50p 160.00p 161.25p 30889
08/11/2021 162.00p 162.63p 160.74p 162.00p 192178
05/11/2021 160.00p 162.00p 155.63p 162.00p 142108
04/11/2021 160.00p 160.83p 156.50p 160.00p 174856
03/11/2021 157.50p 159.90p 155.40p 158.25p 91312
02/11/2021 157.50p 159.00p 154.00p 157.75p 95375
01/11/2021 157.50p 157.50p 153.71p 155.50p 17907
29/10/2021 155.50p 156.95p 153.00p 154.25p 162661
28/10/2021 154.00p 158.00p 154.00p 155.00p 48068
27/10/2021 154.50p 158.00p 153.50p 155.50p 195176
26/10/2021 158.00p 158.00p 154.00p 158.00p 73964
25/10/2021 154.00p 157.50p 152.50p 155.75p 59251
22/10/2021 156.50p 158.00p 154.00p 156.00p 127949
21/10/2021 156.50p 158.00p 155.38p 156.50p 100262
20/10/2021 155.50p 157.38p 154.00p 155.00p 114304
19/10/2021 150.00p 154.00p 149.00p 152.50p 35491
18/10/2021 150.00p 153.50p 149.00p 153.00p 31042
15/10/2021 152.00p 153.50p 148.32p 153.00p 71521
14/10/2021 152.00p 154.00p 150.50p 153.50p 40554
13/10/2021 148.00p 150.77p 148.00p 150.75p 24290
12/10/2021 151.50p 149.25p 149.02p 149.25p 11599
11/10/2021 151.50p 150.23p 147.32p 150.00p 51975
08/10/2021 151.50p 151.50p 148.00p 151.50p 45376
07/10/2021 149.00p 151.00p 147.20p 149.50p 81695
06/10/2021 150.00p 149.50p 146.11p 147.75p 39392
05/10/2021 150.00p 152.50p 147.46p 149.75p 45904
04/10/2021 148.00p 150.50p 147.50p 150.50p 93512
01/10/2021 148.50p 153.50p 147.50p 151.00p 209606
30/09/2021 151.50p 153.00p 148.40p 151.50p 42413
29/09/2021 149.00p 154.00p 147.56p 151.50p 57237
28/09/2021 150.00p 153.94p 147.50p 151.25p 41256
27/09/2021 153.00p 155.50p 151.00p 152.25p 11428
24/09/2021 153.00p 155.00p 148.83p 152.00p 21947
23/09/2021 152.50p 154.00p 150.46p 152.00p 86816
22/09/2021 150.50p 153.00p 147.74p 150.00p 62111
21/09/2021 150.50p 151.00p 145.56p 149.00p 77340
20/09/2021 154.00p 154.00p 144.50p 149.00p 92293
17/09/2021 149.00p 153.90p 149.00p 149.00p 80266
16/09/2021 154.00p 154.00p 150.00p 151.75p 20529
15/09/2021 149.50p 152.85p 149.33p 151.75p 23938
14/09/2021 149.50p 152.78p 149.20p 151.50p 177583
13/09/2021 149.50p 153.36p 150.64p 151.75p 56031
10/09/2021 149.50p 154.00p 149.50p 151.75p 67999
09/09/2021 151.00p 155.00p 148.68p 153.00p 70163
08/09/2021 155.00p 159.00p 152.00p 153.00p 79473
07/09/2021 155.00p 160.50p 154.00p 154.00p 66231
06/09/2021 158.50p 159.50p 155.00p 157.00p 132089
03/09/2021 159.00p 160.50p 157.00p 157.00p 71445
02/09/2021 157.00p 159.74p 158.72p 159.50p 32710
01/09/2021 157.00p 161.00p 156.00p 159.50p 103258
31/08/2021 156.00p 157.49p 156.00p 157.00p 67332
27/08/2021 156.00p 157.94p 155.66p 156.75p 34131
26/08/2021 156.00p 157.37p 155.34p 156.25p 26117
25/08/2021 156.00p 157.70p 154.50p 157.00p 80972
24/08/2021 158.00p 158.00p 156.00p 157.00p 38175
23/08/2021 153.00p 157.00p 151.50p 157.00p 55670
20/08/2021 151.00p 157.35p 151.56p 154.50p 27011
19/08/2021 151.00p 155.40p 151.00p 151.00p 104787
18/08/2021 157.00p 157.50p 151.00p 151.00p 43238
17/08/2021 153.50p 156.94p 153.15p 155.25p 70178
16/08/2021 153.50p 157.00p 151.00p 154.50p 78370
13/08/2021 154.50p 157.50p 152.46p 155.50p 35380
12/08/2021 154.50p 157.50p 153.29p 157.50p 145953
11/08/2021 153.00p 154.89p 149.73p 154.25p 25163
10/08/2021 153.00p 155.00p 152.00p 153.50p 108978
09/08/2021 154.50p 154.87p 153.00p 154.50p 44473
06/08/2021 155.00p 154.89p 150.78p 153.00p 61500
05/08/2021 155.00p 155.00p 152.50p 155.00p 67108
04/08/2021 155.00p 155.00p 148.25p 153.25p 34777
03/08/2021 154.50p 155.00p 148.50p 153.25p 93286
02/08/2021 154.00p 154.85p 148.50p 151.50p 30455
30/07/2021 154.00p 154.00p 148.50p 154.00p 87532
29/07/2021 152.00p 153.47p 149.01p 152.00p 120773
28/07/2021 154.00p 154.00p 149.48p 150.50p 29353
27/07/2021 150.00p 152.00p 147.50p 152.00p 206838
26/07/2021 150.00p 153.50p 148.84p 150.75p 51762
23/07/2021 150.00p 154.00p 148.00p 150.00p 22572
22/07/2021 153.50p 154.00p 149.50p 151.50p 22521
21/07/2021 151.00p 152.50p 147.50p 151.25p 138940
20/07/2021 151.00p 152.50p 148.00p 151.00p 61275
19/07/2021 148.00p 153.00p 147.50p 150.25p 62632
16/07/2021 151.00p 153.50p 148.00p 151.25p 22533
15/07/2021 151.00p 155.00p 148.50p 150.50p 48452
14/07/2021 151.50p 155.00p 150.60p 150.75p 116057
13/07/2021 156.00p 155.00p 151.50p 152.50p 21969
12/07/2021 156.00p 152.97p 151.46p 152.50p 63382
09/07/2021 156.00p 157.35p 151.50p 156.00p 61419
08/07/2021 151.50p 156.00p 151.95p 153.50p 23860
07/07/2021 151.50p 157.00p 151.50p 151.50p 20528
06/07/2021 151.00p 155.77p 151.00p 155.25p 29696
05/07/2021 157.00p 157.34p 153.70p 155.50p 41014
02/07/2021 157.00p 157.50p 152.66p 154.25p 27933
01/07/2021 153.00p 157.00p 152.00p 154.50p 8914
30/06/2021 153.00p 156.00p 151.00p 153.50p 44008
29/06/2021 153.00p 155.06p 152.66p 153.00p 61443
28/06/2021 153.00p 155.08p 152.89p 153.00p 42725
25/06/2021 151.00p 157.50p 151.00p 151.00p 56683
24/06/2021 157.00p 157.50p 153.00p 154.25p 79080
23/06/2021 155.00p 157.00p 153.45p 155.00p 43152
22/06/2021 156.50p 157.00p 152.00p 153.00p 69436
21/06/2021 154.00p 157.50p 151.00p 156.50p 158589
18/06/2021 156.00p 159.34p 151.00p 151.00p 112983
17/06/2021 156.00p 159.94p 154.50p 156.00p 85826
16/06/2021 160.00p 160.50p 154.50p 160.00p 37015
15/06/2021 159.00p 159.00p 156.66p 159.00p 74834
14/06/2021 159.00p 160.37p 156.71p 159.00p 108664
11/06/2021 154.00p 159.50p 154.00p 154.00p 70757
10/06/2021 155.00p 158.50p 152.45p 158.50p 90436
09/06/2021 157.00p 158.00p 151.50p 157.00p 54656
08/06/2021 157.50p 157.50p 151.50p 157.50p 61495
07/06/2021 158.00p 158.00p 155.30p 158.00p 103324
04/06/2021 155.00p 158.00p 154.26p 156.00p 101196
03/06/2021 157.00p 156.00p 151.95p 153.25p 164688
02/06/2021 157.00p 157.00p 154.00p 154.50p 83685
01/06/2021 157.00p 158.00p 155.04p 158.00p 51871
28/05/2021 154.50p 158.00p 151.00p 157.00p 94929
27/05/2021 154.00p 154.00p 152.50p 152.50p 61003
26/05/2021 154.00p 154.50p 152.00p 153.75p 22092
25/05/2021 153.00p 154.00p 151.51p 154.00p 66853
24/05/2021 149.50p 153.00p 149.64p 152.25p 192917
21/05/2021 149.50p 152.00p 149.00p 151.00p 44834
20/05/2021 149.50p 153.00p 147.50p 151.50p 58363
19/05/2021 149.50p 152.50p 148.50p 150.75p 51334
18/05/2021 149.50p 152.59p 150.50p 151.50p 12720
17/05/2021 149.50p 150.61p 148.68p 150.25p 175222
14/05/2021 148.00p 151.50p 148.00p 150.75p 93212
13/05/2021 146.00p 149.35p 145.05p 147.00p 39218
12/05/2021 146.00p 150.50p 146.00p 148.50p 138054
11/05/2021 145.00p 149.50p 144.00p 146.50p 117267
10/05/2021 150.50p 152.50p 150.00p 151.25p 66910
07/05/2021 150.50p 152.50p 148.63p 152.00p 102817
06/05/2021 148.50p 153.00p 147.56p 153.00p 126604
05/05/2021 151.50p 152.50p 147.50p 150.25p 74254
04/05/2021 151.50p 151.50p 147.00p 149.25p 73836
30/04/2021 151.50p 151.00p 148.38p 149.50p 27859
29/04/2021 151.50p 151.50p 147.11p 151.00p 109411
28/04/2021 148.00p 152.50p 146.00p 152.00p 83075
27/04/2021 152.50p 151.69p 147.00p 151.25p 208063
26/04/2021 152.50p 153.00p 147.00p 153.00p 97866
23/04/2021 152.00p 152.50p 149.75p 151.00p 80186
22/04/2021 150.00p 152.50p 148.50p 151.75p 86912
21/04/2021 151.00p 151.50p 147.39p 150.25p 15835

*Close Price adjusted for both dividends and splits