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
25/10/2011 82.60p 82.60p 81.00p 81.00p 61552
24/10/2011 82.75p 83.00p 80.51p 83.00p 4262
21/10/2011 80.50p 81.74p 80.00p 81.00p 0
20/10/2011 80.50p 81.74p 80.00p 80.00p 8240
19/10/2011 79.51p 82.00p 79.51p 82.00p 0
18/10/2011 79.51p 81.74p 79.51p 80.50p 40954
17/10/2011 82.50p 84.50p 80.50p 80.50p 63438
14/10/2011 79.75p 81.35p 79.75p 80.00p 46723
13/10/2011 80.50p 81.17p 79.50p 79.50p 18314
12/10/2011 80.00p 80.25p 79.92p 80.25p 51500
11/10/2011 79.00p 79.92p 79.00p 79.25p 13935
10/10/2011 78.00p 79.74p 78.00p 79.50p 10581
07/10/2011 79.00p 79.25p 77.00p 77.00p 58499
06/10/2011 77.00p 77.92p 77.00p 77.75p 10213
05/10/2011 75.25p 76.92p 75.25p 76.13p 39922
04/10/2011 74.00p 74.93p 74.00p 74.50p 166683
03/10/2011 75.00p 76.50p 73.50p 74.75p 26485
30/09/2011 77.00p 77.00p 75.75p 76.88p 83982
29/09/2011 77.90p 77.92p 77.75p 77.75p 31281
28/09/2011 77.00p 77.89p 76.54p 77.38p 119477
27/09/2011 77.50p 77.50p 77.25p 77.25p 182135
26/09/2011 72.00p 75.50p 71.50p 75.00p 110680
23/09/2011 73.75p 75.25p 73.00p 73.25p 26360
22/09/2011 75.00p 77.00p 74.00p 74.00p 38557
21/09/2011 78.50p 78.50p 76.75p 76.75p 41215
20/09/2011 77.25p 77.89p 77.25p 77.50p 23118
19/09/2011 78.00p 78.74p 76.00p 77.25p 135055
16/09/2011 79.25p 79.50p 78.01p 79.50p 34111
15/09/2011 76.50p 79.00p 75.75p 79.00p 107193
14/09/2011 75.50p 75.50p 74.50p 75.00p 8333
13/09/2011 74.00p 74.58p 72.00p 72.00p 55921
12/09/2011 74.00p 75.52p 73.26p 73.50p 17854
09/09/2011 75.00p 75.88p 75.00p 75.88p 52622
08/09/2011 78.00p 78.90p 77.00p 78.00p 37298
07/09/2011 78.00p 78.00p 76.00p 77.25p 72900
06/09/2011 78.00p 79.49p 77.00p 77.00p 14715
05/09/2011 80.00p 80.50p 78.00p 78.00p 22608
02/09/2011 81.75p 81.75p 81.00p 81.00p 4800
01/09/2011 82.49p 82.49p 81.25p 81.25p 7
31/08/2011 82.00p 82.75p 80.25p 82.75p 57246
30/08/2011 80.00p 81.00p 78.50p 81.00p 312154
26/08/2011 80.00p 80.49p 79.00p 79.12p 42314
25/08/2011 81.00p 81.49p 80.00p 80.00p 8622
24/08/2011 79.00p 81.00p 78.75p 80.50p 36825
23/08/2011 79.50p 80.25p 78.00p 78.87p 26026
22/08/2011 79.25p 79.25p 78.00p 78.00p 88764
19/08/2011 78.00p 79.00p 74.50p 79.00p 42423
18/08/2011 80.50p 81.00p 77.50p 80.00p 201092
17/08/2011 81.00p 82.25p 80.01p 82.25p 36345
16/08/2011 81.00p 81.75p 80.99p 81.00p 20520
15/08/2011 81.00p 83.00p 81.00p 82.00p 32410
12/08/2011 79.50p 81.50p 79.00p 81.00p 31753
11/08/2011 79.00p 80.52p 77.50p 78.38p 60955
10/08/2011 79.00p 80.50p 76.75p 79.25p 41937
09/08/2011 77.50p 77.50p 73.00p 76.75p 116269
08/08/2011 81.00p 81.00p 78.00p 78.00p 58336
05/08/2011 82.00p 83.00p 80.00p 81.75p 70315
04/08/2011 86.00p 87.03p 83.63p 83.63p 74035
03/08/2011 87.00p 88.48p 86.75p 87.37p 37082
02/08/2011 90.00p 91.00p 88.00p 90.00p 73875
01/08/2011 91.00p 91.49p 90.00p 90.88p 38460
29/07/2011 90.00p 90.94p 89.81p 90.25p 22111
28/07/2011 90.50p 91.66p 90.50p 91.37p 23137
27/07/2011 91.00p 92.25p 91.00p 91.37p 112009
26/07/2011 91.66p 91.75p 91.37p 91.75p 0
25/07/2011 91.66p 91.66p 91.37p 91.37p 23358
22/07/2011 91.50p 91.50p 91.25p 91.25p 109414
21/07/2011 91.50p 91.50p 90.77p 91.00p 82906
20/07/2011 91.10p 91.75p 91.10p 91.75p 2182
19/07/2011 91.99p 92.00p 91.99p 92.00p 262
18/07/2011 91.00p 91.65p 90.51p 91.13p 14106
15/07/2011 92.25p 92.25p 92.25p 92.25p 15000
14/07/2011 92.00p 93.50p 90.50p 93.50p 244736
13/07/2011 92.06p 92.06p 91.00p 91.75p 21928
12/07/2011 92.00p 92.50p 90.50p 92.50p 48968
11/07/2011 94.00p 94.01p 93.37p 93.37p 13630
08/07/2011 95.50p 95.50p 95.50p 95.50p 5000
07/07/2011 95.90p 95.90p 95.50p 95.88p 46879
06/07/2011 95.50p 95.63p 95.50p 95.63p 5000
05/07/2011 95.50p 95.75p 95.50p 95.75p 60315
04/07/2011 95.50p 95.95p 95.01p 95.25p 16192
01/07/2011 95.00p 95.75p 94.89p 95.75p 63246
30/06/2011 95.00p 95.00p 94.50p 94.50p 141
29/06/2011 95.00p 95.00p 92.50p 94.38p 9463
28/06/2011 93.00p 94.75p 92.96p 94.75p 19360
27/06/2011 94.20p 94.20p 93.62p 93.62p 89628
24/06/2011 94.34p 94.34p 93.75p 93.75p 2106
23/06/2011 93.25p 93.88p 93.00p 93.88p 105960
22/06/2011 94.75p 94.75p 93.88p 93.88p 38736
21/06/2011 95.15p 95.15p 93.75p 94.13p 16162
20/06/2011 94.75p 94.75p 93.00p 93.75p 10850
17/06/2011 95.00p 96.65p 94.75p 94.75p 1005164
16/06/2011 96.00p 96.50p 95.75p 95.75p 236964
15/06/2011 97.00p 97.50p 96.04p 96.25p 70746
14/06/2011 96.75p 96.75p 96.50p 96.63p 93542
13/06/2011 96.13p 96.75p 95.00p 96.00p 199950
10/06/2011 96.13p 97.00p 95.00p 95.00p 246540
09/06/2011 96.50p 96.75p 95.00p 96.00p 208340
08/06/2011 96.50p 96.79p 96.00p 96.50p 19763
07/06/2011 96.00p 97.00p 89.50p 96.50p 41549
06/06/2011 96.00p 96.00p 95.00p 95.00p 17823
03/06/2011 96.00p 96.80p 95.00p 95.00p 15915
02/06/2011 96.00p 96.99p 95.15p 96.00p 6192
01/06/2011 96.25p 96.99p 95.00p 95.50p 65596
31/05/2011 96.13p 96.99p 95.01p 96.25p 67763
27/05/2011 95.88p 97.00p 94.76p 96.00p 28612
26/05/2011 95.88p 96.90p 94.90p 95.88p 20850
25/05/2011 97.13p 97.13p 95.88p 95.88p 24794
24/05/2011 97.13p 97.45p 97.01p 97.25p 10050
23/05/2011 97.25p 97.25p 97.13p 97.13p 8260
20/05/2011 97.25p 97.49p 97.01p 97.25p 22886
19/05/2011 97.25p 97.50p 97.25p 97.25p 0
18/05/2011 97.25p 97.50p 97.25p 97.25p 3030
17/05/2011 97.25p 97.49p 97.01p 97.25p 25810
16/05/2011 97.50p 97.59p 97.25p 97.25p 11308
13/05/2011 97.50p 98.00p 97.00p 97.50p 220019
12/05/2011 97.75p 97.75p 97.25p 97.25p 64000
11/05/2011 97.75p 97.99p 97.51p 97.75p 19908
10/05/2011 97.75p 97.99p 97.51p 97.75p 5006
09/05/2011 97.75p 98.00p 97.75p 97.75p 35500
06/05/2011 97.75p 97.99p 97.51p 97.75p 6608
05/05/2011 97.75p 97.90p 97.50p 97.75p 37384
04/05/2011 97.38p 97.99p 97.38p 97.75p 12744
03/05/2011 97.38p 97.48p 97.35p 97.38p 10734
28/04/2011 97.38p 97.38p 97.28p 97.38p 10000
27/04/2011 97.25p 97.50p 97.25p 97.38p 14969
26/04/2011 97.25p 97.45p 97.00p 97.25p 17815
21/04/2011 97.25p 97.40p 97.00p 97.25p 4391
20/04/2011 96.75p 97.33p 96.75p 97.13p 11700
19/04/2011 96.25p 96.90p 96.25p 96.50p 4167
18/04/2011 97.50p 97.50p 96.25p 96.25p 28326
15/04/2011 97.50p 97.50p 97.00p 97.50p 2000
14/04/2011 97.62p 98.12p 97.50p 97.50p 5260
13/04/2011 97.50p 98.12p 96.00p 97.62p 47879
12/04/2011 98.12p 98.49p 97.50p 97.50p 58319
11/04/2011 98.12p 98.25p 98.12p 98.12p 63039
08/04/2011 98.00p 98.50p 97.50p 98.12p 22683
07/04/2011 97.50p 98.49p 97.15p 97.87p 13069
06/04/2011 97.25p 98.00p 97.25p 97.50p 34391
05/04/2011 97.50p 98.00p 97.10p 97.25p 15336
04/04/2011 97.50p 97.99p 97.00p 97.50p 27906
01/04/2011 97.25p 97.74p 97.07p 97.50p 47577
31/03/2011 96.88p 97.25p 96.88p 97.25p 23280
30/03/2011 96.50p 97.00p 96.50p 96.75p 66011
29/03/2011 96.38p 96.38p 96.06p 96.38p 28000
28/03/2011 95.50p 96.43p 95.50p 96.38p 26545
25/03/2011 94.13p 95.50p 94.13p 95.50p 58544
24/03/2011 93.62p 94.18p 93.62p 94.13p 3427
23/03/2011 93.75p 94.35p 93.25p 93.62p 52496
22/03/2011 93.50p 94.43p 93.50p 93.75p 18417
21/03/2011 93.25p 93.90p 92.85p 93.37p 17501
18/03/2011 92.50p 93.25p 92.01p 93.00p 23868
17/03/2011 92.25p 92.68p 92.00p 92.25p 9961
16/03/2011 92.25p 92.50p 92.00p 92.25p 43097
15/03/2011 94.13p 94.13p 92.25p 92.25p 83067
14/03/2011 94.25p 94.37p 94.00p 94.25p 27593
11/03/2011 94.25p 94.37p 94.00p 94.25p 7735
10/03/2011 94.63p 94.63p 94.00p 94.63p 7787
09/03/2011 95.25p 95.50p 94.25p 94.75p 24645
08/03/2011 95.50p 96.00p 95.00p 95.50p 39351
07/03/2011 95.50p 95.85p 95.50p 95.50p 1361
04/03/2011 95.25p 95.50p 95.00p 95.50p 96730
03/03/2011 94.88p 95.37p 94.25p 95.25p 45328
02/03/2011 95.00p 95.38p 94.25p 94.88p 21367
01/03/2011 95.00p 95.45p 95.00p 95.00p 57241
28/02/2011 95.00p 95.35p 95.00p 95.00p 2648
25/02/2011 95.00p 95.35p 95.00p 95.00p 3000
24/02/2011 94.75p 95.25p 94.00p 94.75p 87368
23/02/2011 94.75p 95.25p 94.00p 94.75p 46422
22/02/2011 96.25p 96.00p 94.50p 94.75p 44379
21/02/2011 96.38p 97.50p 96.11p 96.25p 46218
18/02/2011 96.13p 97.00p 95.81p 96.38p 171081
17/02/2011 96.00p 96.50p 95.75p 96.13p 67033
16/02/2011 95.75p 96.00p 95.75p 95.88p 46659
15/02/2011 95.75p 95.89p 95.51p 95.75p 20279
14/02/2011 95.75p 95.89p 95.50p 95.75p 8529
11/02/2011 95.50p 95.75p 95.50p 95.75p 12858
10/02/2011 97.00p 97.00p 95.81p 96.25p 167491
09/02/2011 96.00p 98.00p 96.00p 96.50p 83330
08/02/2011 95.90p 95.95p 95.75p 95.75p 16903
07/02/2011 95.95p 95.95p 95.50p 95.50p 2566
04/02/2011 95.90p 96.00p 95.00p 95.50p 34000
03/02/2011 96.00p 96.00p 95.00p 95.50p 117584
02/02/2011 95.92p 95.95p 95.55p 95.75p 14170
01/02/2011 94.75p 97.75p 94.75p 95.50p 101909
31/01/2011 95.25p 97.00p 94.60p 94.75p 33316
28/01/2011 95.00p 97.50p 94.50p 95.25p 33028
27/01/2011 95.00p 96.50p 93.50p 95.00p 61892
26/01/2011 94.00p 95.50p 93.00p 95.00p 37814
25/01/2011 94.00p 96.25p 93.75p 94.00p 38150
24/01/2011 93.75p 96.25p 93.26p 94.00p 36436
21/01/2011 93.50p 95.75p 93.25p 93.75p 22336
20/01/2011 93.50p 95.75p 93.25p 93.50p 44757
19/01/2011 93.50p 95.75p 93.48p 93.50p 22083
18/01/2011 93.25p 95.75p 93.01p 93.50p 32157
17/01/2011 92.62p 93.50p 92.62p 93.50p 49602
14/01/2011 93.74p 94.25p 92.32p 94.25p 33358
13/01/2011 92.60p 93.75p 92.60p 93.75p 23522
12/01/2011 92.26p 93.50p 92.26p 93.25p 52944
11/01/2011 93.24p 93.40p 92.00p 92.50p 86056

*Close Price adjusted for both dividends and splits