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
11/03/2014 119.75p 119.75p 117.25p 119.75p 121093
10/03/2014 120.00p 120.14p 116.75p 116.75p 19306
07/03/2014 118.25p 120.25p 118.25p 119.00p 65337
06/03/2014 117.00p 120.25p 117.00p 120.25p 107703
05/03/2014 117.52p 119.05p 117.50p 118.25p 59665
04/03/2014 120.00p 120.50p 118.12p 120.00p 79898
03/03/2014 117.25p 119.50p 117.00p 118.12p 76735
28/02/2014 121.15p 121.15p 119.88p 120.75p 40701
27/02/2014 121.35p 121.89p 119.88p 120.75p 39139
26/02/2014 121.64p 122.50p 120.75p 120.75p 8883
25/02/2014 119.25p 122.50p 119.25p 122.50p 65648
24/02/2014 121.50p 121.50p 119.55p 121.25p 50748
21/02/2014 121.50p 121.50p 119.76p 121.50p 52739
20/02/2014 121.00p 121.00p 118.81p 121.00p 42226
19/02/2014 120.25p 120.99p 119.71p 120.25p 66912
18/02/2014 121.00p 121.00p 119.25p 120.25p 25336
17/02/2014 119.25p 121.00p 119.25p 119.25p 53719
14/02/2014 121.00p 121.00p 118.76p 121.00p 13979
13/02/2014 119.88p 120.99p 118.51p 119.50p 29619
12/02/2014 120.23p 121.98p 120.23p 120.50p 67277
11/02/2014 120.50p 121.08p 119.39p 120.75p 254953
10/02/2014 120.00p 120.00p 118.00p 120.00p 51507
07/02/2014 119.21p 119.50p 118.75p 118.75p 30261
06/02/2014 117.75p 118.75p 116.38p 118.75p 128268
05/02/2014 117.31p 117.31p 115.39p 116.50p 95461
04/02/2014 117.00p 117.99p 115.36p 116.62p 92178
03/02/2014 117.50p 117.99p 116.81p 117.12p 161148
31/01/2014 118.00p 118.00p 116.88p 116.88p 139860
30/01/2014 118.00p 118.25p 117.08p 117.25p 23124
29/01/2014 118.50p 120.39p 118.00p 118.00p 165624
28/01/2014 118.50p 118.56p 117.34p 118.12p 61935
27/01/2014 119.50p 119.50p 117.01p 118.12p 126644
24/01/2014 120.25p 121.75p 119.75p 119.75p 221178
23/01/2014 122.25p 124.18p 120.00p 120.00p 203090
22/01/2014 124.89p 124.89p 122.53p 123.50p 201538
21/01/2014 124.49p 124.49p 122.81p 123.25p 114981
20/01/2014 123.25p 124.00p 120.25p 123.00p 144077
17/01/2014 122.75p 123.25p 120.25p 120.25p 61236
16/01/2014 120.00p 122.74p 120.00p 120.00p 40960
15/01/2014 119.25p 122.38p 119.25p 120.00p 180314
14/01/2014 119.50p 121.50p 119.25p 120.50p 443059
13/01/2014 119.25p 122.45p 119.25p 121.00p 171247
10/01/2014 118.25p 121.00p 118.25p 121.00p 250786
09/01/2014 118.50p 120.99p 118.25p 118.75p 243817
08/01/2014 121.00p 121.00p 118.50p 119.25p 195970
07/01/2014 117.75p 120.00p 117.75p 119.75p 398684
06/01/2014 117.50p 119.50p 117.50p 117.50p 82272
03/01/2014 117.50p 119.50p 117.50p 118.00p 80435
02/01/2014 119.50p 119.50p 117.50p 118.25p 68853
31/12/2013 118.00p 119.49p 118.00p 118.00p 7821
30/12/2013 119.00p 119.80p 117.75p 118.75p 66112
27/12/2013 119.00p 119.00p 117.56p 118.25p 126560
24/12/2013 118.49p 118.49p 117.62p 117.62p 3067
23/12/2013 119.00p 119.00p 117.25p 117.25p 136069
20/12/2013 118.75p 118.75p 115.63p 118.75p 40708
19/12/2013 117.00p 117.05p 114.25p 115.63p 116431
18/12/2013 114.50p 115.75p 113.25p 114.25p 64797
17/12/2013 113.25p 115.75p 113.25p 113.25p 45949
16/12/2013 115.00p 115.63p 113.00p 113.00p 116364
13/12/2013 112.75p 115.00p 112.75p 113.00p 157455
12/12/2013 114.25p 115.00p 112.76p 115.00p 66960
11/12/2013 113.50p 116.25p 113.50p 113.50p 245074
10/12/2013 115.50p 115.89p 113.25p 114.00p 156259
09/12/2013 116.00p 116.00p 114.00p 115.75p 277835
06/12/2013 113.50p 115.00p 113.25p 114.00p 151143
05/12/2013 113.00p 115.00p 113.00p 113.25p 51357
04/12/2013 114.25p 115.99p 114.25p 114.25p 134080
03/12/2013 114.00p 116.75p 114.00p 114.00p 21711
02/12/2013 117.00p 117.00p 115.08p 115.63p 32726
29/11/2013 114.25p 116.97p 114.25p 115.25p 475675
28/11/2013 114.25p 116.99p 114.25p 115.00p 78591
27/11/2013 114.25p 116.99p 114.25p 114.25p 36511
26/11/2013 114.25p 116.49p 114.25p 115.00p 172424
25/11/2013 116.00p 116.00p 114.25p 115.25p 87728
22/11/2013 114.25p 115.75p 114.25p 114.25p 87177
21/11/2013 114.50p 116.38p 114.25p 114.25p 138212
20/11/2013 115.00p 115.88p 114.50p 114.50p 72484
19/11/2013 115.00p 117.00p 115.00p 115.00p 57655
18/11/2013 115.00p 117.50p 115.00p 115.00p 55118
15/11/2013 115.00p 117.31p 115.00p 115.00p 92267
14/11/2013 115.00p 117.88p 115.00p 115.00p 59116
13/11/2013 116.00p 118.75p 115.00p 115.00p 89937
12/11/2013 119.00p 119.00p 116.00p 118.75p 48798
11/11/2013 116.00p 118.50p 116.00p 116.00p 68325
08/11/2013 116.00p 118.50p 115.96p 116.00p 88836
07/11/2013 117.19p 118.75p 116.97p 118.75p 80731
06/11/2013 118.69p 118.69p 117.50p 117.50p 54514
05/11/2013 118.25p 118.84p 116.51p 117.75p 60919
04/11/2013 117.50p 118.85p 117.50p 117.50p 70389
01/11/2013 118.75p 118.75p 117.25p 118.50p 116870
31/10/2013 119.25p 119.25p 117.23p 118.75p 31396
30/10/2013 119.00p 119.24p 117.50p 118.75p 87389
29/10/2013 117.75p 118.24p 117.50p 117.50p 58789
28/10/2013 117.00p 118.00p 115.11p 118.00p 106181
25/10/2013 116.50p 116.50p 114.61p 116.50p 89676
24/10/2013 116.00p 116.39p 114.50p 115.75p 47209
23/10/2013 115.00p 116.00p 114.50p 114.50p 72544
22/10/2013 115.23p 116.00p 114.00p 116.00p 29988
21/10/2013 114.50p 115.50p 112.86p 114.00p 90505
18/10/2013 115.00p 115.00p 111.50p 114.25p 64244
17/10/2013 113.75p 114.00p 111.50p 111.50p 69227
16/10/2013 111.50p 113.64p 111.50p 112.25p 86211
15/10/2013 113.25p 114.00p 111.00p 111.00p 128666
14/10/2013 113.25p 113.50p 110.40p 111.00p 100129
11/10/2013 113.00p 113.50p 109.00p 113.50p 129615
10/10/2013 110.00p 110.64p 109.00p 109.00p 87979
09/10/2013 110.59p 110.89p 108.50p 108.88p 170498
08/10/2013 109.21p 110.80p 108.50p 109.25p 65964
07/10/2013 110.00p 110.75p 109.00p 109.00p 37495
04/10/2013 109.00p 110.00p 107.25p 110.00p 223950
03/10/2013 108.75p 108.89p 107.11p 107.25p 70171
02/10/2013 108.50p 109.00p 107.00p 107.00p 88774
01/10/2013 108.25p 108.50p 107.00p 107.00p 115305
30/09/2013 107.00p 108.39p 107.00p 107.00p 37395
27/09/2013 109.00p 109.49p 107.50p 107.50p 58538
26/09/2013 108.89p 108.89p 107.36p 108.25p 34856
25/09/2013 107.36p 108.50p 107.36p 108.50p 16886
24/09/2013 109.00p 109.00p 107.00p 108.75p 61783
23/09/2013 107.26p 108.88p 106.76p 107.50p 105264
20/09/2013 108.99p 109.00p 108.00p 108.00p 44258
19/09/2013 108.00p 108.50p 107.00p 107.75p 278151
18/09/2013 106.25p 106.37p 104.50p 104.50p 64093
17/09/2013 105.25p 106.70p 104.56p 105.62p 105203
16/09/2013 105.26p 106.70p 105.00p 105.00p 104057
13/09/2013 105.00p 105.84p 103.50p 103.50p 191011
12/09/2013 104.00p 104.99p 104.00p 104.00p 79939
11/09/2013 104.00p 104.50p 102.97p 104.25p 36613
10/09/2013 104.00p 104.50p 101.50p 104.50p 29756
09/09/2013 102.25p 104.99p 101.50p 101.50p 30644
06/09/2013 102.00p 103.75p 102.00p 103.00p 56107
05/09/2013 103.00p 104.75p 102.00p 102.00p 33354
04/09/2013 103.50p 106.50p 102.00p 103.25p 65155
03/09/2013 107.25p 107.25p 105.43p 106.50p 64591
02/09/2013 107.00p 107.39p 105.00p 106.50p 81900
30/08/2013 105.25p 106.64p 105.00p 105.00p 36873
29/08/2013 105.50p 106.75p 105.00p 105.00p 79712
28/08/2013 105.25p 106.39p 104.00p 104.00p 23784
27/08/2013 107.89p 107.99p 105.50p 105.50p 13212
23/08/2013 107.69p 107.69p 106.88p 107.25p 60324
22/08/2013 106.79p 107.69p 105.26p 106.88p 5197
21/08/2013 106.99p 106.99p 105.12p 105.62p 27499
20/08/2013 106.57p 106.74p 105.25p 105.75p 69633
19/08/2013 106.29p 107.30p 104.50p 106.12p 120664
16/08/2013 105.00p 106.04p 104.50p 104.50p 30212
15/08/2013 107.25p 108.37p 105.00p 105.00p 78750
14/08/2013 107.00p 108.39p 106.00p 107.88p 62399
13/08/2013 106.75p 107.15p 106.00p 106.00p 46667
12/08/2013 106.75p 106.98p 105.00p 105.00p 141108
09/08/2013 104.75p 105.89p 104.75p 105.12p 299186
08/08/2013 104.88p 104.88p 104.75p 104.75p 19851
07/08/2013 104.50p 105.38p 103.50p 103.50p 49750
06/08/2013 105.00p 105.51p 104.50p 104.88p 87142
05/08/2013 106.39p 106.39p 105.12p 105.12p 29144
02/08/2013 105.00p 105.75p 104.75p 105.75p 102772
01/08/2013 104.00p 105.00p 103.75p 104.88p 167769
31/07/2013 103.25p 104.31p 103.00p 103.00p 145926
30/07/2013 104.50p 104.85p 103.13p 103.13p 66869
29/07/2013 105.00p 105.25p 103.50p 103.88p 36196
26/07/2013 104.00p 104.00p 103.25p 103.63p 45641
25/07/2013 104.25p 104.25p 103.50p 103.63p 30022
24/07/2013 104.54p 105.04p 103.50p 103.50p 22173
23/07/2013 105.69p 105.69p 104.75p 104.75p 58775
22/07/2013 104.56p 105.00p 103.26p 104.25p 44390
19/07/2013 104.56p 104.56p 103.04p 104.38p 19626
18/07/2013 103.01p 104.24p 103.00p 103.75p 51819
17/07/2013 104.75p 104.75p 103.00p 103.00p 68344
16/07/2013 105.00p 105.64p 104.11p 104.50p 104382
15/07/2013 105.75p 105.75p 104.75p 104.75p 192860
12/07/2013 105.50p 106.69p 104.50p 104.50p 90927
11/07/2013 106.00p 106.39p 104.00p 104.75p 41311
10/07/2013 102.50p 104.00p 102.25p 104.00p 27693
09/07/2013 103.00p 103.99p 102.04p 103.25p 84692
08/07/2013 102.50p 102.50p 100.75p 102.00p 87442
05/07/2013 100.00p 102.40p 100.00p 100.75p 40672
04/07/2013 99.50p 101.89p 98.50p 100.75p 66470
03/07/2013 99.00p 99.50p 97.05p 98.37p 35321
02/07/2013 99.94p 99.94p 98.50p 99.50p 32151
01/07/2013 98.00p 99.49p 97.00p 98.50p 30195
28/06/2013 98.25p 98.99p 97.00p 97.00p 55084
27/06/2013 97.75p 99.44p 97.75p 98.75p 49017
26/06/2013 97.75p 98.75p 96.26p 97.87p 35712
25/06/2013 97.25p 97.50p 96.88p 97.00p 51500
24/06/2013 97.50p 98.99p 96.88p 96.88p 32747
21/06/2013 98.50p 99.54p 97.50p 97.75p 68933
20/06/2013 99.50p 100.69p 98.00p 98.87p 48456
19/06/2013 100.75p 102.00p 100.25p 100.25p 20010
18/06/2013 101.83p 102.00p 100.75p 101.75p 24395
17/06/2013 101.60p 101.84p 100.01p 101.63p 81404
14/06/2013 101.39p 101.39p 99.50p 99.50p 21491
13/06/2013 100.70p 101.00p 100.25p 100.25p 3500
12/06/2013 102.00p 102.00p 101.00p 101.00p 87108
11/06/2013 102.24p 102.24p 100.01p 101.00p 21350
10/06/2013 101.00p 102.24p 101.00p 101.00p 50227
07/06/2013 100.76p 102.00p 100.50p 101.63p 46372
06/06/2013 101.69p 101.69p 100.50p 101.25p 70143
05/06/2013 101.75p 103.25p 100.50p 100.50p 58245
04/06/2013 104.39p 104.39p 102.00p 103.25p 46386
03/06/2013 103.25p 104.75p 102.00p 102.00p 82838
31/05/2013 104.00p 105.27p 103.26p 104.75p 13624
30/05/2013 103.26p 105.25p 103.26p 104.75p 15034

*Close Price adjusted for both dividends and splits