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
29/05/2013 104.50p 105.50p 104.50p 104.75p 19056
28/05/2013 104.00p 106.10p 102.87p 105.00p 53476
24/05/2013 102.50p 103.60p 102.25p 102.87p 100837
23/05/2013 101.73p 103.32p 101.73p 102.63p 42981
22/05/2013 104.00p 104.85p 103.51p 104.50p 70055
21/05/2013 103.50p 103.84p 102.76p 103.50p 47342
20/05/2013 104.00p 104.00p 102.65p 103.63p 47746
17/05/2013 103.50p 103.50p 102.75p 102.75p 52828
16/05/2013 103.00p 103.12p 101.75p 102.25p 324850
15/05/2013 103.39p 103.39p 102.15p 102.75p 43803
14/05/2013 102.59p 103.14p 101.22p 102.37p 128817
13/05/2013 101.50p 103.25p 101.26p 101.50p 115808
10/05/2013 103.00p 103.14p 102.25p 103.00p 74739
09/05/2013 101.75p 102.50p 101.06p 102.25p 161709
08/05/2013 101.00p 103.00p 101.00p 101.50p 408799
07/05/2013 101.74p 102.74p 100.01p 100.75p 9756
03/05/2013 100.50p 101.74p 99.50p 99.50p 33446
02/05/2013 100.50p 100.50p 100.00p 100.00p 55553
01/05/2013 100.74p 101.00p 99.50p 101.00p 28793
30/04/2013 100.25p 101.74p 99.18p 99.62p 41960
29/04/2013 100.50p 101.25p 100.00p 100.00p 116483
26/04/2013 99.51p 100.25p 99.51p 100.25p 1610
25/04/2013 100.00p 101.75p 99.87p 99.87p 27000
24/04/2013 100.00p 101.55p 99.23p 100.75p 106786
23/04/2013 99.99p 100.80p 98.51p 100.00p 17018
22/04/2013 100.25p 100.25p 99.25p 99.25p 26305
19/04/2013 98.00p 99.24p 97.75p 97.75p 23472
18/04/2013 97.75p 99.49p 97.75p 97.75p 44465
17/04/2013 99.00p 100.00p 98.25p 98.50p 45628
16/04/2013 98.51p 100.00p 97.99p 99.12p 35835
15/04/2013 100.24p 100.24p 99.37p 99.37p 12934
12/04/2013 100.10p 100.85p 99.00p 99.00p 52631
11/04/2013 98.50p 100.50p 98.50p 100.50p 55247
10/04/2013 99.00p 99.50p 97.69p 99.00p 42293
09/04/2013 99.00p 99.00p 98.50p 98.50p 35438
08/04/2013 99.00p 99.00p 97.50p 98.00p 116391
05/04/2013 97.44p 98.50p 97.25p 97.50p 27477
04/04/2013 99.50p 100.00p 98.11p 98.50p 26887
03/04/2013 99.99p 100.00p 98.00p 98.75p 45517
02/04/2013 100.00p 100.00p 98.00p 99.00p 47369
28/03/2013 99.75p 99.80p 98.44p 99.75p 39520
27/03/2013 100.39p 100.39p 99.00p 99.00p 78054
26/03/2013 100.00p 100.89p 99.50p 99.87p 137970
25/03/2013 99.50p 100.89p 99.50p 100.25p 94988
22/03/2013 100.00p 100.50p 98.75p 100.50p 16126
21/03/2013 99.00p 100.89p 99.00p 100.00p 36559
20/03/2013 99.50p 100.63p 99.12p 99.75p 33201
19/03/2013 99.00p 100.00p 98.43p 99.12p 86305
18/03/2013 98.50p 100.00p 98.50p 98.50p 121424
15/03/2013 102.00p 102.05p 100.50p 101.00p 296543
14/03/2013 101.00p 102.99p 100.50p 100.50p 80982
13/03/2013 100.50p 101.49p 100.50p 100.50p 28498
12/03/2013 101.00p 101.99p 100.50p 100.50p 113634
11/03/2013 101.49p 102.05p 100.51p 101.50p 29532
08/03/2013 101.00p 101.75p 100.08p 100.75p 255637
07/03/2013 100.50p 101.00p 100.00p 100.00p 76224
06/03/2013 101.00p 101.24p 99.75p 101.00p 168125
05/03/2013 100.00p 100.50p 99.01p 100.50p 87438
04/03/2013 97.50p 99.00p 97.07p 99.00p 19138
01/03/2013 99.00p 99.50p 97.53p 97.75p 100535
28/02/2013 97.00p 99.39p 97.00p 99.00p 69625
27/02/2013 96.25p 97.50p 94.50p 97.50p 152348
26/02/2013 96.00p 97.00p 95.00p 96.00p 85318
25/02/2013 98.50p 99.00p 97.00p 97.00p 95633
22/02/2013 96.00p 96.44p 95.00p 96.00p 235442
21/02/2013 96.25p 97.13p 95.00p 95.00p 72522
20/02/2013 96.50p 97.50p 95.88p 97.13p 284431
19/02/2013 96.00p 96.25p 95.50p 95.88p 209476
18/02/2013 96.50p 96.50p 95.61p 96.00p 69190
15/02/2013 96.00p 96.27p 95.75p 95.75p 135686
14/02/2013 95.99p 96.50p 95.75p 95.75p 45099
13/02/2013 96.00p 96.00p 95.60p 96.00p 102947
12/02/2013 95.75p 95.75p 95.00p 95.75p 499945
11/02/2013 96.25p 96.25p 95.50p 95.50p 48435
08/02/2013 95.00p 96.25p 95.00p 96.25p 86405
07/02/2013 95.50p 96.50p 95.50p 95.75p 96160
06/02/2013 96.75p 96.98p 95.08p 96.13p 116986
05/02/2013 96.25p 97.49p 95.25p 95.25p 69037
04/02/2013 97.00p 97.75p 95.96p 96.00p 64428
01/02/2013 97.50p 97.75p 96.75p 97.38p 249126
31/01/2013 96.55p 97.38p 96.50p 96.88p 134850
30/01/2013 97.00p 97.74p 96.76p 97.00p 46200
29/01/2013 96.50p 97.75p 95.75p 97.00p 139639
28/01/2013 96.25p 96.50p 95.50p 95.50p 76039
25/01/2013 96.00p 96.56p 93.75p 96.00p 167244
24/01/2013 95.87p 95.87p 95.00p 95.25p 25409
23/01/2013 95.37p 95.37p 93.90p 95.00p 52619
22/01/2013 94.70p 95.63p 94.50p 95.13p 33503
21/01/2013 94.50p 94.90p 93.75p 94.50p 131775
18/01/2013 93.75p 94.00p 92.63p 94.00p 115541
17/01/2013 93.64p 93.64p 91.48p 93.00p 45029
16/01/2013 93.25p 93.64p 92.36p 93.50p 125454
15/01/2013 93.25p 94.00p 92.00p 92.00p 112309
14/01/2013 93.00p 93.50p 92.11p 93.37p 23430
11/01/2013 93.75p 93.75p 92.30p 93.50p 35452
10/01/2013 92.25p 94.00p 92.25p 94.00p 45857
09/01/2013 91.75p 92.14p 91.36p 91.87p 27978
08/01/2013 92.25p 92.25p 91.62p 91.62p 51
07/01/2013 92.24p 92.64p 91.25p 91.25p 81553
04/01/2013 91.89p 92.25p 91.89p 92.25p 3277
03/01/2013 91.75p 92.25p 91.75p 92.25p 23474
02/01/2013 90.11p 91.64p 90.11p 90.75p 4758
31/12/2012 88.11p 90.75p 88.11p 90.75p 585
28/12/2012 90.25p 90.75p 90.25p 90.75p 4433
27/12/2012 90.50p 90.50p 90.13p 90.13p 11235
24/12/2012 89.75p 89.75p 89.13p 89.13p 1127
21/12/2012 89.75p 90.00p 89.50p 90.00p 10334
20/12/2012 89.50p 90.75p 89.00p 89.00p 86650
19/12/2012 90.74p 91.00p 90.50p 91.00p 23225
18/12/2012 90.15p 90.24p 88.00p 88.00p 14360
17/12/2012 89.73p 89.73p 88.00p 88.00p 8574
14/12/2012 88.50p 89.73p 88.25p 88.25p 58762
13/12/2012 87.50p 89.46p 87.00p 88.00p 121559
12/12/2012 87.75p 89.50p 87.75p 89.50p 63145
11/12/2012 87.00p 88.75p 87.00p 88.13p 101306
10/12/2012 87.25p 87.73p 86.10p 87.50p 37899
07/12/2012 87.15p 87.15p 86.55p 87.00p 40769
06/12/2012 86.50p 88.00p 86.50p 87.00p 144250
05/12/2012 85.25p 86.25p 85.25p 85.50p 27516
04/12/2012 85.50p 85.50p 85.50p 85.50p 5528
03/12/2012 84.25p 85.75p 82.87p 85.75p 68219
30/11/2012 84.50p 84.75p 84.25p 84.63p 60592
29/11/2012 84.00p 84.25p 83.50p 84.13p 326261
28/11/2012 83.88p 83.88p 83.75p 83.75p 66000
27/11/2012 84.00p 84.00p 83.42p 83.50p 309658
26/11/2012 84.00p 84.00p 82.77p 83.75p 151470
23/11/2012 84.00p 84.56p 83.88p 83.88p 145765
22/11/2012 82.94p 84.71p 82.94p 83.88p 22777
21/11/2012 84.00p 84.21p 82.75p 83.63p 76008
20/11/2012 84.00p 84.25p 83.75p 84.25p 57683
19/11/2012 84.00p 84.65p 83.50p 84.00p 33683
16/11/2012 83.01p 84.00p 83.01p 84.00p 18515
15/11/2012 84.00p 84.00p 83.00p 84.00p 31773
14/11/2012 84.00p 84.65p 84.00p 84.25p 32016
13/11/2012 84.00p 84.25p 82.51p 84.25p 44883
12/11/2012 83.75p 84.69p 83.50p 83.50p 59325
09/11/2012 84.00p 84.50p 84.00p 84.00p 17149
08/11/2012 84.25p 84.75p 84.00p 84.00p 12594
07/11/2012 85.50p 85.50p 84.00p 84.50p 192803
06/11/2012 85.00p 85.25p 84.00p 84.00p 831794
05/11/2012 85.50p 85.53p 84.05p 84.75p 124199
02/11/2012 85.25p 85.50p 85.25p 85.25p 86245
01/11/2012 86.49p 86.49p 85.07p 86.00p 55618
31/10/2012 85.75p 86.44p 84.86p 85.75p 64953
30/10/2012 85.50p 86.10p 85.50p 85.50p 56650
29/10/2012 85.79p 85.79p 84.65p 85.25p 15648
26/10/2012 86.25p 86.50p 86.00p 86.00p 24449
25/10/2012 84.50p 84.50p 84.50p 84.50p 12353
24/10/2012 87.05p 87.25p 85.00p 85.62p 65658
23/10/2012 85.75p 87.05p 85.25p 85.25p 12464
22/10/2012 85.75p 86.87p 85.13p 85.50p 65918
19/10/2012 86.11p 87.49p 86.11p 87.00p 42898
18/10/2012 85.76p 87.24p 85.76p 86.75p 94141
17/10/2012 86.00p 87.39p 86.00p 87.00p 18050
16/10/2012 85.20p 86.89p 85.20p 86.62p 19959
15/10/2012 86.00p 86.00p 84.93p 85.87p 15060
12/10/2012 86.06p 86.19p 84.51p 85.50p 7390
11/10/2012 86.50p 86.50p 84.50p 84.50p 26937
10/10/2012 85.50p 86.15p 84.75p 84.75p 58922
09/10/2012 85.75p 86.75p 85.75p 86.75p 30322
08/10/2012 86.67p 86.75p 85.01p 86.75p 36560
05/10/2012 86.00p 86.42p 86.00p 86.12p 14939
04/10/2012 85.00p 85.92p 85.00p 85.75p 34505
03/10/2012 85.50p 85.50p 85.25p 85.25p 28880
02/10/2012 83.50p 85.37p 83.50p 85.37p 48528
01/10/2012 85.00p 85.92p 85.00p 85.25p 9816
28/09/2012 85.92p 85.92p 85.50p 85.50p 104
27/09/2012 85.89p 85.89p 85.10p 85.37p 25938
26/09/2012 85.74p 85.74p 85.25p 85.25p 2650
25/09/2012 84.93p 85.99p 84.93p 85.50p 10242
24/09/2012 85.75p 86.00p 85.18p 85.50p 29979
21/09/2012 85.00p 86.00p 85.00p 86.00p 58483
20/09/2012 85.00p 86.03p 84.38p 86.00p 84890
19/09/2012 85.00p 86.50p 84.88p 86.50p 45235
18/09/2012 84.25p 86.20p 83.69p 86.00p 148762
17/09/2012 84.99p 84.99p 83.26p 84.88p 23890
14/09/2012 83.51p 85.00p 83.51p 84.25p 80054
13/09/2012 82.75p 83.00p 82.75p 82.88p 27878
12/09/2012 82.75p 83.25p 82.74p 83.00p 122777
11/09/2012 81.00p 82.50p 80.51p 82.50p 56867
10/09/2012 81.15p 81.25p 81.15p 81.25p 22517
07/09/2012 81.00p 81.09p 79.75p 79.75p 48274
06/09/2012 79.50p 81.50p 79.20p 81.50p 16822
05/09/2012 78.50p 79.40p 78.10p 79.00p 15954
04/09/2012 82.40p 82.40p 82.00p 82.00p 8178
03/09/2012 81.50p 82.50p 80.25p 82.50p 33862
31/08/2012 80.00p 81.25p 80.00p 81.25p 57701
30/08/2012 81.00p 81.00p 80.26p 80.50p 12989
29/08/2012 80.64p 80.64p 80.50p 80.50p 4913
28/08/2012 81.25p 83.00p 80.50p 80.50p 18500
24/08/2012 82.85p 82.85p 82.25p 82.25p 8663
23/08/2012 82.00p 83.24p 82.00p 82.25p 32983
22/08/2012 82.00p 83.24p 81.50p 81.50p 53285
21/08/2012 82.76p 83.30p 82.51p 83.25p 70691
20/08/2012 83.00p 83.50p 81.76p 83.50p 36104
17/08/2012 83.24p 83.25p 82.75p 82.75p 20150
16/08/2012 83.50p 83.50p 81.30p 82.25p 37765
15/08/2012 83.50p 83.50p 83.50p 83.50p 16
14/08/2012 83.24p 83.24p 82.75p 82.75p 1397
13/08/2012 82.75p 82.99p 81.12p 82.00p 74393

*Close Price adjusted for both dividends and splits