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
10/08/2012 82.74p 82.74p 81.50p 81.50p 6043
09/08/2012 83.49p 83.49p 81.00p 81.50p 52496
08/08/2012 82.75p 83.25p 80.91p 82.00p 41734
07/08/2012 82.75p 82.75p 80.50p 80.50p 24263
06/08/2012 82.47p 83.25p 82.47p 83.25p 11202
03/08/2012 80.75p 82.50p 80.75p 82.50p 47686
02/08/2012 79.25p 81.99p 79.25p 80.12p 22323
01/08/2012 81.49p 81.49p 79.51p 80.62p 11443
31/07/2012 80.00p 81.00p 79.26p 80.62p 194382
30/07/2012 78.85p 80.00p 78.85p 80.00p 6327
27/07/2012 78.25p 78.75p 78.19p 78.75p 1404
26/07/2012 77.25p 77.25p 76.96p 77.25p 4042
25/07/2012 76.00p 76.70p 75.00p 75.00p 57776
24/07/2012 77.00p 77.00p 76.00p 76.00p 9926
23/07/2012 79.87p 79.87p 77.10p 77.50p 9671
20/07/2012 79.25p 80.55p 78.50p 78.50p 74468
19/07/2012 79.15p 80.00p 79.15p 80.00p 10623
18/07/2012 80.25p 80.50p 77.75p 80.50p 50996
17/07/2012 78.25p 79.90p 78.00p 78.00p 14080
16/07/2012 79.93p 79.93p 77.93p 78.38p 17608
13/07/2012 79.39p 79.39p 78.00p 79.00p 54711
12/07/2012 79.64p 79.64p 78.00p 78.63p 94475
11/07/2012 79.64p 79.64p 77.75p 79.00p 78766
10/07/2012 80.00p 80.00p 78.18p 80.00p 16089
09/07/2012 77.75p 80.00p 77.75p 80.00p 14470
06/07/2012 80.39p 80.39p 79.00p 79.50p 54421
05/07/2012 80.00p 81.56p 80.00p 80.50p 14863
04/07/2012 79.10p 79.90p 79.10p 79.75p 27143
03/07/2012 79.94p 79.94p 79.58p 79.62p 8914
02/07/2012 79.75p 79.94p 79.00p 79.00p 32253
29/06/2012 78.50p 79.25p 78.01p 79.25p 41278
28/06/2012 76.50p 77.00p 75.75p 77.00p 16943
27/06/2012 75.50p 76.80p 75.50p 76.00p 123982
26/06/2012 75.50p 75.88p 75.11p 75.38p 33633
25/06/2012 75.50p 76.75p 75.11p 76.00p 69761
22/06/2012 76.50p 77.25p 76.50p 77.25p 503858
21/06/2012 77.45p 78.19p 76.75p 76.75p 41097
20/06/2012 76.25p 78.25p 76.25p 78.25p 39840
19/06/2012 76.25p 76.50p 76.10p 76.50p 19360
18/06/2012 76.25p 76.25p 73.88p 76.00p 25825
15/06/2012 76.00p 76.50p 74.61p 75.50p 62076
14/06/2012 74.50p 76.00p 74.25p 74.25p 66922
13/06/2012 75.50p 75.75p 74.75p 75.75p 29956
12/06/2012 76.00p 78.00p 74.50p 75.25p 31903
11/06/2012 76.70p 78.00p 76.70p 78.00p 39079
08/06/2012 76.00p 76.25p 73.92p 76.25p 52721
07/06/2012 74.00p 76.00p 73.33p 76.00p 73719
06/06/2012 72.50p 74.25p 72.26p 74.00p 29158
01/06/2012 74.00p 74.99p 72.00p 72.00p 9899
31/05/2012 74.50p 75.49p 74.50p 74.50p 2809
30/05/2012 75.00p 75.75p 74.75p 74.75p 4475
29/05/2012 76.25p 76.38p 76.25p 76.25p 4073
28/05/2012 76.63p 76.63p 75.50p 76.50p 52413
25/05/2012 76.00p 76.50p 76.00p 76.00p 19767
24/05/2012 75.50p 75.75p 75.00p 75.75p 51963
23/05/2012 75.50p 76.74p 74.00p 74.00p 6814
22/05/2012 76.82p 77.00p 76.50p 76.50p 16825
21/05/2012 75.50p 75.99p 74.25p 75.00p 25137
18/05/2012 75.25p 75.74p 74.51p 74.87p 28036
17/05/2012 75.00p 76.75p 74.87p 75.75p 86716
16/05/2012 75.00p 76.50p 74.84p 76.50p 35003
15/05/2012 76.95p 76.95p 75.76p 76.25p 42468
14/05/2012 78.55p 78.55p 76.75p 76.75p 31316
11/05/2012 78.99p 79.00p 78.75p 78.75p 3337
10/05/2012 78.99p 79.50p 78.75p 79.50p 1137
09/05/2012 77.75p 78.25p 77.23p 78.25p 37024
08/05/2012 79.00p 80.00p 79.00p 79.00p 50178
04/05/2012 80.25p 80.74p 79.00p 79.00p 29509
03/05/2012 81.50p 81.50p 80.50p 81.00p 29746
02/05/2012 80.25p 81.05p 80.00p 80.00p 38877
01/05/2012 81.00p 81.00p 79.33p 81.00p 24584
30/04/2012 79.33p 81.00p 79.33p 81.00p 36266
27/04/2012 81.00p 81.00p 79.86p 81.00p 13848
26/04/2012 81.50p 81.50p 80.50p 80.50p 2781
25/04/2012 81.00p 81.25p 80.99p 81.25p 2874
24/04/2012 80.75p 80.75p 79.75p 80.00p 8446
23/04/2012 79.61p 81.25p 79.50p 81.25p 13592
20/04/2012 79.75p 81.50p 79.75p 81.00p 0
19/04/2012 79.75p 81.50p 79.75p 81.50p 2589
18/04/2012 81.99p 81.99p 79.50p 81.50p 37498
17/04/2012 81.00p 82.39p 80.01p 82.00p 31489
16/04/2012 81.00p 81.74p 79.50p 81.00p 26692
13/04/2012 80.50p 81.00p 79.26p 81.00p 26003
12/04/2012 81.00p 82.25p 80.75p 80.75p 85057
11/04/2012 80.11p 82.25p 80.11p 81.00p 37607
10/04/2012 82.00p 82.49p 80.26p 81.50p 126670
05/04/2012 83.25p 84.00p 83.25p 84.00p 6508
04/04/2012 85.00p 85.00p 83.10p 84.00p 23461
03/04/2012 85.00p 86.75p 85.00p 86.75p 19397
02/04/2012 86.74p 86.75p 85.00p 85.00p 40480
30/03/2012 85.00p 86.50p 85.00p 86.50p 10877
29/03/2012 87.25p 87.25p 85.01p 86.50p 43707
28/03/2012 86.01p 87.00p 86.00p 87.00p 60099
27/03/2012 86.50p 87.99p 86.50p 87.00p 86284
26/03/2012 86.49p 86.50p 85.51p 86.50p 26314
23/03/2012 86.50p 86.50p 86.00p 86.50p 49328
22/03/2012 85.00p 86.50p 85.00p 86.50p 15299
21/03/2012 85.00p 86.89p 85.00p 86.50p 40773
20/03/2012 85.01p 85.50p 85.00p 85.50p 7087
19/03/2012 85.25p 87.00p 85.00p 85.50p 60393
16/03/2012 85.00p 86.50p 84.26p 86.50p 63271
15/03/2012 85.75p 86.00p 85.75p 86.00p 16800
14/03/2012 84.50p 86.00p 84.50p 86.00p 39493
13/03/2012 85.00p 86.00p 84.11p 86.00p 121815
12/03/2012 85.50p 86.00p 85.08p 86.00p 13384
09/03/2012 85.50p 85.50p 84.01p 85.50p 12049
08/03/2012 85.00p 85.00p 84.00p 85.00p 41345
07/03/2012 83.50p 84.17p 83.25p 84.00p 9462
06/03/2012 84.00p 84.74p 84.00p 84.00p 5851
05/03/2012 85.99p 85.99p 85.75p 85.75p 6856
02/03/2012 85.75p 87.74p 84.75p 85.75p 37107
01/03/2012 87.74p 87.74p 85.95p 86.75p 7328
29/02/2012 87.74p 87.74p 85.50p 85.50p 10180
28/02/2012 86.00p 88.00p 86.00p 88.00p 44387
27/02/2012 86.00p 86.00p 85.01p 85.50p 18090
24/02/2012 83.53p 85.91p 83.43p 84.75p 44527
23/02/2012 84.99p 85.00p 84.26p 85.00p 7805
22/02/2012 84.85p 84.99p 82.56p 84.50p 24225
21/02/2012 83.26p 84.25p 83.26p 84.25p 5660
20/02/2012 84.49p 85.00p 82.51p 84.75p 72591
17/02/2012 83.51p 84.49p 83.51p 84.25p 10378
16/02/2012 83.00p 83.38p 82.01p 83.38p 20056
15/02/2012 83.31p 84.06p 83.00p 84.00p 30016
14/02/2012 83.00p 83.49p 81.77p 83.25p 47453
13/02/2012 83.06p 83.49p 82.52p 82.88p 45929
10/02/2012 82.25p 82.25p 81.50p 81.50p 9332
09/02/2012 84.45p 85.00p 82.00p 85.00p 45909
08/02/2012 84.60p 84.99p 84.50p 84.50p 4294
07/02/2012 84.50p 85.00p 83.00p 85.00p 23692
06/02/2012 83.25p 83.75p 83.25p 83.75p 1000
03/02/2012 84.00p 84.25p 83.25p 83.38p 19069
02/02/2012 82.75p 83.00p 82.75p 83.00p 22865
01/02/2012 83.49p 83.49p 82.50p 82.50p 286
31/01/2012 83.67p 83.67p 81.25p 82.00p 110094
30/01/2012 81.00p 83.25p 81.00p 82.13p 44260
27/01/2012 82.00p 83.57p 82.00p 82.50p 69130
26/01/2012 81.51p 83.50p 81.37p 82.63p 35231
25/01/2012 82.92p 82.92p 81.51p 82.25p 8151
24/01/2012 81.54p 83.25p 81.54p 82.75p 20958
23/01/2012 81.50p 83.00p 81.50p 83.00p 8194
20/01/2012 83.00p 84.00p 81.00p 82.50p 31848
19/01/2012 82.90p 82.90p 80.89p 82.50p 19842
18/01/2012 81.00p 82.50p 81.00p 82.50p 2185
17/01/2012 82.90p 82.90p 82.00p 82.00p 8090
16/01/2012 80.25p 82.00p 79.08p 80.62p 28587
13/01/2012 80.26p 82.59p 80.25p 81.12p 26612
12/01/2012 81.00p 81.92p 81.00p 81.63p 0
11/01/2012 81.00p 81.92p 81.00p 81.63p 0
10/01/2012 81.00p 81.92p 81.00p 81.25p 29817
09/01/2012 79.50p 80.25p 79.15p 79.62p 58242
06/01/2012 82.24p 82.24p 81.00p 81.00p 7749
05/01/2012 79.76p 79.76p 79.50p 79.50p 13169
04/01/2012 80.00p 80.00p 79.75p 79.75p 23142
03/01/2012 82.25p 82.30p 80.51p 81.38p 20525
30/12/2011 77.51p 79.67p 77.51p 79.00p 0
29/12/2011 77.51p 79.67p 77.51p 79.00p 14600
28/12/2011 78.00p 79.00p 78.00p 79.00p 5000
23/12/2011 76.75p 77.50p 76.75p 77.50p 3755
22/12/2011 78.47p 78.47p 77.50p 77.50p 1084
21/12/2011 78.64p 78.75p 76.50p 78.00p 32857
20/12/2011 75.06p 76.50p 75.06p 76.50p 13840
19/12/2011 75.75p 77.89p 75.75p 75.75p 2150
16/12/2011 77.67p 79.50p 77.67p 79.50p 28988
15/12/2011 77.60p 78.25p 77.25p 77.25p 1269
14/12/2011 78.50p 78.50p 76.26p 78.50p 7119
13/12/2011 76.25p 78.00p 76.25p 78.00p 90772
12/12/2011 77.00p 77.50p 77.00p 77.50p 4974
09/12/2011 78.30p 78.30p 78.00p 78.00p 58025
08/12/2011 80.50p 81.99p 79.00p 79.00p 54247
07/12/2011 79.50p 80.62p 79.50p 80.62p 3726
06/12/2011 79.75p 81.34p 79.75p 80.75p 11211
05/12/2011 79.45p 81.25p 79.45p 80.00p 36970
02/12/2011 80.68p 80.84p 80.68p 80.75p 8372
01/12/2011 79.84p 79.92p 78.10p 79.00p 33360
30/11/2011 79.67p 79.67p 79.00p 79.00p 27500
29/11/2011 76.00p 76.59p 74.35p 76.00p 48623
28/11/2011 73.89p 76.42p 73.89p 75.38p 45025
25/11/2011 74.74p 75.24p 74.56p 74.87p 35813
24/11/2011 74.25p 76.75p 72.50p 72.50p 63052
23/11/2011 74.50p 76.60p 74.50p 74.50p 57559
22/11/2011 77.03p 77.75p 76.75p 76.75p 4304
21/11/2011 77.00p 77.00p 76.00p 76.50p 18779
18/11/2011 78.08p 79.80p 76.50p 79.00p 66133
17/11/2011 78.51p 79.99p 78.51p 79.50p 380824
16/11/2011 79.50p 79.98p 76.50p 79.50p 459385
15/11/2011 79.50p 80.35p 76.75p 79.50p 83319
14/11/2011 81.28p 81.28p 79.58p 80.25p 9233
11/11/2011 79.50p 80.25p 79.01p 80.25p 11351
10/11/2011 79.33p 79.33p 78.75p 78.75p 46119
09/11/2011 80.00p 80.25p 80.00p 80.25p 5000
08/11/2011 80.50p 81.25p 78.88p 81.25p 78472
07/11/2011 80.00p 80.12p 79.83p 80.12p 17714
04/11/2011 79.80p 80.25p 79.80p 80.25p 24527
03/11/2011 79.00p 80.40p 78.00p 80.25p 42099
02/11/2011 79.50p 80.50p 77.00p 80.25p 39310
01/11/2011 78.50p 80.50p 78.00p 80.50p 33124
31/10/2011 83.00p 83.00p 82.50p 83.00p 23957
28/10/2011 84.00p 86.00p 84.00p 86.00p 5336
27/10/2011 84.00p 85.70p 84.00p 84.25p 9371
26/10/2011 81.00p 82.00p 81.00p 82.00p 53035

*Close Price adjusted for both dividends and splits