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
23/12/2014 122.00p 122.90p 120.74p 121.38p 24718
22/12/2014 118.50p 122.00p 118.50p 120.25p 58453
19/12/2014 117.50p 121.02p 117.50p 120.00p 58775
18/12/2014 118.25p 119.48p 116.34p 117.62p 97379
17/12/2014 115.75p 118.66p 115.50p 115.50p 68230
16/12/2014 118.00p 119.25p 116.00p 116.00p 47394
15/12/2014 119.50p 121.67p 118.00p 118.00p 68895
12/12/2014 121.25p 123.16p 120.38p 120.38p 55452
11/12/2014 122.00p 123.63p 121.38p 121.75p 60083
10/12/2014 123.00p 125.50p 122.75p 122.75p 97910
09/12/2014 123.00p 124.31p 122.75p 122.87p 33164
08/12/2014 124.00p 126.28p 122.65p 123.25p 72744
05/12/2014 123.75p 124.92p 123.50p 124.00p 100262
04/12/2014 123.00p 125.75p 122.50p 122.50p 69118
03/12/2014 123.50p 125.75p 123.41p 124.37p 25725
02/12/2014 123.75p 125.65p 123.50p 123.50p 53031
01/12/2014 125.44p 125.99p 123.38p 124.00p 77222
28/11/2014 125.50p 126.00p 124.00p 126.00p 74155
27/11/2014 124.25p 125.50p 122.08p 125.50p 91454
26/11/2014 124.00p 124.22p 122.31p 122.87p 63676
25/11/2014 122.75p 123.88p 121.67p 122.50p 181630
24/11/2014 122.87p 123.08p 121.02p 121.38p 93072
21/11/2014 121.50p 122.00p 119.80p 121.12p 108067
20/11/2014 121.25p 121.97p 120.25p 120.25p 48348
19/11/2014 121.50p 121.50p 119.50p 120.25p 31104
18/11/2014 121.00p 121.09p 119.58p 120.50p 54403
17/11/2014 117.28p 120.47p 117.28p 119.38p 78257
14/11/2014 118.85p 120.97p 118.85p 119.25p 87914
13/11/2014 120.73p 120.73p 118.50p 119.25p 102208
12/11/2014 118.25p 120.00p 118.25p 118.50p 52807
11/11/2014 119.73p 119.98p 117.95p 119.38p 57240
10/11/2014 119.50p 120.03p 117.83p 119.50p 96768
07/11/2014 119.25p 119.25p 118.09p 118.50p 67036
06/11/2014 118.00p 118.75p 117.47p 118.38p 20593
05/11/2014 118.00p 119.12p 116.04p 118.12p 111804
04/11/2014 117.00p 119.00p 115.00p 115.00p 50625
03/11/2014 116.75p 118.73p 116.50p 116.50p 41410
31/10/2014 118.00p 119.00p 116.64p 117.38p 97412
30/10/2014 115.25p 116.50p 115.00p 116.38p 67130
29/10/2014 116.00p 116.24p 114.71p 115.63p 26234
28/10/2014 115.00p 115.50p 113.99p 114.50p 64891
27/10/2014 114.50p 115.00p 112.59p 112.87p 61386
24/10/2014 114.00p 114.00p 111.22p 114.00p 15907
23/10/2014 113.50p 113.92p 111.09p 113.50p 33030
22/10/2014 114.00p 114.00p 112.28p 113.63p 46362
21/10/2014 113.09p 113.73p 111.09p 112.63p 64139
20/10/2014 113.50p 113.50p 110.87p 111.37p 22523
17/10/2014 110.00p 113.22p 107.30p 111.37p 76830
16/10/2014 109.00p 110.72p 104.75p 106.50p 175393
15/10/2014 112.75p 113.00p 109.38p 109.38p 24245
14/10/2014 110.00p 111.49p 109.75p 111.13p 67776
13/10/2014 111.00p 112.50p 109.50p 109.50p 106162
10/10/2014 113.50p 115.19p 112.00p 112.00p 97617
09/10/2014 116.50p 117.44p 115.40p 115.88p 72716
08/10/2014 116.50p 117.50p 116.00p 116.00p 20289
07/10/2014 117.25p 118.25p 116.50p 116.50p 31840
06/10/2014 118.25p 119.57p 117.81p 117.88p 52624
03/10/2014 116.25p 118.00p 116.00p 117.00p 38843
02/10/2014 116.50p 119.41p 116.00p 118.25p 104054
01/10/2014 117.50p 119.97p 116.25p 117.50p 61433
30/09/2014 118.75p 119.97p 117.28p 118.38p 69008
29/09/2014 118.73p 118.73p 116.00p 117.25p 38551
26/09/2014 118.75p 119.59p 116.00p 116.00p 48428
25/09/2014 118.75p 118.75p 118.03p 118.75p 12373
24/09/2014 116.25p 118.75p 116.00p 116.00p 51116
23/09/2014 118.00p 118.30p 116.02p 116.75p 29530
22/09/2014 119.25p 119.50p 116.50p 116.50p 47148
19/09/2014 120.00p 120.00p 118.22p 120.00p 32282
18/09/2014 118.50p 118.50p 116.08p 118.50p 60561
17/09/2014 116.75p 118.00p 115.78p 118.00p 44157
16/09/2014 117.50p 118.00p 116.72p 118.00p 53489
15/09/2014 118.00p 119.55p 117.22p 118.00p 79386
12/09/2014 116.50p 118.50p 116.50p 118.00p 62886
11/09/2014 117.25p 119.92p 116.46p 117.25p 121110
10/09/2014 117.50p 118.49p 116.90p 117.25p 43200
09/09/2014 119.00p 120.06p 118.00p 118.00p 80246
08/09/2014 119.25p 120.88p 117.58p 118.25p 104774
05/09/2014 119.00p 119.74p 117.58p 118.00p 167484
04/09/2014 118.75p 118.75p 116.50p 116.50p 37698
03/09/2014 117.42p 118.20p 115.00p 117.88p 100121
02/09/2014 115.00p 117.74p 115.00p 115.00p 51960
01/09/2014 117.67p 117.67p 115.27p 116.50p 53486
29/08/2014 118.00p 118.00p 115.63p 115.63p 62672
28/08/2014 116.50p 118.32p 116.50p 117.12p 28775
27/08/2014 118.50p 118.82p 117.62p 117.88p 51302
26/08/2014 117.94p 118.57p 115.63p 117.62p 55624
22/08/2014 116.29p 116.29p 115.10p 115.63p 13700
21/08/2014 116.31p 116.75p 114.96p 115.37p 68138
20/08/2014 114.75p 116.89p 114.69p 116.75p 38294
19/08/2014 115.75p 116.56p 114.25p 116.00p 110506
18/08/2014 113.50p 115.65p 113.50p 114.00p 67712
15/08/2014 114.50p 114.50p 112.26p 114.50p 91511
14/08/2014 111.50p 114.00p 111.50p 112.50p 81328
13/08/2014 112.50p 113.00p 111.50p 111.50p 84478
12/08/2014 112.22p 112.39p 111.50p 112.13p 19425
11/08/2014 112.00p 112.43p 109.50p 111.75p 120927
08/08/2014 110.50p 112.00p 109.25p 109.25p 77089
07/08/2014 113.00p 114.25p 112.00p 112.00p 55700
06/08/2014 114.50p 117.15p 113.00p 113.00p 82873
05/08/2014 114.00p 116.50p 114.00p 114.50p 15918
04/08/2014 114.75p 116.87p 114.25p 114.25p 106983
01/08/2014 117.50p 117.50p 114.75p 114.75p 81641
31/07/2014 120.00p 121.38p 116.00p 116.00p 171072
30/07/2014 121.00p 121.43p 120.00p 120.00p 35857
29/07/2014 121.00p 123.24p 121.00p 121.50p 19410
28/07/2014 121.00p 123.49p 121.00p 121.00p 62397
25/07/2014 122.00p 122.87p 121.00p 121.00p 36416
24/07/2014 122.00p 123.63p 122.00p 122.50p 46289
23/07/2014 122.00p 123.50p 122.00p 122.50p 111357
22/07/2014 122.00p 123.83p 122.00p 122.00p 24964
21/07/2014 122.00p 124.24p 122.00p 122.25p 45500
18/07/2014 122.00p 122.75p 122.00p 122.50p 19149
17/07/2014 122.00p 125.00p 122.00p 122.00p 41774
16/07/2014 124.50p 125.25p 123.00p 125.00p 75496
15/07/2014 124.25p 125.65p 123.87p 123.87p 71096
14/07/2014 126.00p 126.00p 124.08p 125.00p 19696
11/07/2014 126.50p 126.50p 124.00p 125.00p 78488
10/07/2014 127.50p 127.50p 124.25p 125.00p 90557
09/07/2014 128.00p 128.00p 125.00p 125.50p 63563
08/07/2014 125.00p 127.89p 125.00p 125.00p 66821
07/07/2014 125.00p 126.79p 125.00p 125.00p 56162
04/07/2014 125.25p 126.71p 125.00p 125.00p 66110
03/07/2014 128.00p 128.00p 125.50p 125.50p 28044
02/07/2014 125.00p 126.99p 125.00p 125.00p 21169
01/07/2014 125.00p 127.00p 125.00p 125.00p 86699
30/06/2014 126.79p 127.75p 125.11p 126.63p 49458
27/06/2014 125.00p 127.75p 125.00p 127.75p 49855
26/06/2014 125.25p 127.00p 125.00p 125.00p 32451
25/06/2014 127.75p 127.75p 125.52p 127.75p 30392
24/06/2014 126.00p 127.99p 126.00p 126.00p 47532
23/06/2014 127.00p 127.00p 126.00p 126.25p 54981
20/06/2014 128.00p 128.00p 125.50p 125.50p 37139
19/06/2014 127.00p 127.50p 125.97p 127.50p 84902
18/06/2014 125.75p 126.50p 125.74p 126.00p 22482
17/06/2014 125.75p 126.99p 124.86p 126.00p 41324
16/06/2014 127.00p 127.00p 124.75p 125.50p 41277
13/06/2014 125.75p 127.10p 125.75p 127.00p 6093
12/06/2014 127.50p 127.50p 126.00p 126.00p 78351
11/06/2014 127.75p 127.75p 126.00p 126.75p 51747
10/06/2014 127.50p 127.75p 126.49p 127.75p 49774
09/06/2014 127.75p 127.75p 126.60p 127.75p 63151
06/06/2014 126.75p 127.00p 125.00p 127.00p 56599
05/06/2014 126.75p 126.75p 126.00p 126.25p 18594
04/06/2014 126.00p 126.25p 124.75p 126.25p 15651
03/06/2014 126.75p 127.00p 125.50p 126.00p 65817
02/06/2014 125.25p 126.50p 124.25p 125.50p 50104
30/05/2014 125.00p 126.11p 124.70p 125.00p 54265
29/05/2014 126.00p 126.51p 124.51p 125.50p 43634
28/05/2014 124.75p 125.50p 123.26p 125.50p 85488
27/05/2014 124.50p 125.00p 123.23p 125.00p 50867
23/05/2014 125.00p 125.00p 123.00p 123.00p 62369
22/05/2014 124.00p 124.50p 122.93p 124.50p 140730
21/05/2014 123.50p 123.50p 122.50p 123.50p 91965
20/05/2014 124.00p 124.00p 122.50p 122.50p 47769
19/05/2014 123.00p 125.14p 121.64p 122.50p 140138
16/05/2014 123.00p 125.54p 123.00p 124.00p 105234
15/05/2014 123.00p 126.00p 123.00p 125.00p 89505
14/05/2014 123.00p 126.00p 123.00p 126.00p 133879
13/05/2014 125.25p 125.25p 123.00p 125.00p 294572
12/05/2014 124.75p 124.75p 122.89p 124.75p 88036
09/05/2014 125.00p 125.00p 123.01p 124.00p 28194
08/05/2014 123.50p 125.04p 123.50p 124.00p 98292
07/05/2014 125.00p 125.75p 123.42p 124.50p 77854
06/05/2014 127.00p 127.00p 124.76p 125.50p 94714
02/05/2014 127.00p 127.00p 124.01p 125.50p 73743
01/05/2014 126.25p 126.75p 124.36p 125.50p 91833
30/04/2014 125.50p 126.50p 124.00p 126.25p 77571
29/04/2014 124.00p 126.00p 124.00p 124.00p 55932
28/04/2014 125.50p 126.54p 124.00p 125.50p 83534
25/04/2014 124.00p 126.40p 124.00p 124.00p 67939
24/04/2014 127.00p 127.00p 125.43p 126.00p 71420
23/04/2014 127.00p 127.00p 125.00p 126.00p 92949
22/04/2014 127.50p 127.50p 125.50p 126.75p 200538
17/04/2014 126.75p 126.75p 124.56p 126.75p 59660
16/04/2014 127.00p 127.00p 125.17p 126.75p 58469
15/04/2014 123.50p 126.00p 123.36p 126.00p 98213
14/04/2014 125.75p 126.24p 123.25p 126.00p 77401
11/04/2014 124.25p 126.50p 124.25p 125.50p 89315
10/04/2014 125.00p 126.50p 123.00p 125.00p 114976
09/04/2014 125.75p 126.61p 123.00p 123.00p 137772
08/04/2014 125.75p 125.75p 123.26p 125.00p 206305
07/04/2014 125.00p 125.77p 124.00p 125.75p 177152
04/04/2014 125.50p 126.00p 124.11p 125.50p 112570
03/04/2014 123.00p 125.50p 123.00p 125.50p 143266
02/04/2014 122.75p 124.50p 120.25p 124.50p 40845
01/04/2014 122.99p 123.00p 121.38p 121.38p 21739
31/03/2014 122.75p 123.00p 120.86p 123.00p 66756
28/03/2014 120.75p 122.00p 120.41p 122.00p 90523
27/03/2014 121.50p 121.74p 118.75p 120.50p 79224
26/03/2014 121.75p 122.09p 119.50p 119.50p 90940
25/03/2014 120.99p 121.99p 120.12p 120.88p 37114
24/03/2014 121.25p 121.25p 118.75p 121.25p 58227
21/03/2014 118.50p 120.99p 118.50p 118.75p 111787
20/03/2014 121.00p 121.00p 119.26p 120.75p 60922
19/03/2014 121.99p 121.99p 120.50p 120.50p 2052
18/03/2014 119.75p 120.99p 118.00p 120.00p 62199
17/03/2014 120.00p 120.00p 117.50p 120.00p 64290
14/03/2014 119.25p 120.00p 117.25p 117.50p 60137
13/03/2014 118.00p 120.50p 117.97p 118.38p 85228
12/03/2014 119.75p 120.00p 117.47p 118.50p 62562

*Close Price adjusted for both dividends and splits