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
10/01/2011 93.25p 94.50p 92.00p 92.75p 82030
07/01/2011 93.00p 95.50p 92.00p 93.50p 63108
06/01/2011 92.50p 93.00p 91.32p 93.00p 12805
05/01/2011 92.50p 94.00p 92.50p 92.50p 25816
04/01/2011 92.25p 93.99p 91.30p 92.50p 4281
31/12/2010 92.00p 92.00p 91.25p 92.00p 0
30/12/2010 91.75p 92.75p 90.25p 92.00p 4613
29/12/2010 91.50p 93.50p 91.50p 91.75p 18472
24/12/2010 91.50p 92.25p 91.50p 91.50p 17000
23/12/2010 91.50p 93.50p 91.01p 91.50p 9008
22/12/2010 91.50p 93.50p 91.01p 91.50p 19049
21/12/2010 91.50p 93.50p 91.50p 91.50p 34364
20/12/2010 91.25p 91.80p 89.50p 91.50p 43365
17/12/2010 91.00p 93.50p 91.00p 91.25p 2587
16/12/2010 91.00p 91.39p 89.00p 91.00p 11048
15/12/2010 91.00p 93.00p 90.50p 91.00p 27331
14/12/2010 90.75p 91.50p 89.00p 91.00p 30074
13/12/2010 90.00p 90.90p 89.05p 90.75p 43482
10/12/2010 90.00p 90.00p 88.50p 90.00p 0
09/12/2010 90.00p 91.50p 89.00p 90.00p 47616
08/12/2010 90.00p 91.50p 89.10p 90.00p 1668
07/12/2010 90.00p 91.50p 89.00p 90.00p 57065
06/12/2010 89.50p 91.50p 89.50p 90.00p 1981
03/12/2010 89.50p 90.50p 88.50p 89.50p 9877
02/12/2010 88.75p 90.00p 88.00p 89.50p 34625
01/12/2010 88.50p 89.40p 87.00p 88.50p 33139
30/11/2010 89.25p 89.40p 87.00p 88.75p 26426
29/11/2010 89.50p 90.50p 88.10p 89.50p 9320
26/11/2010 89.75p 90.90p 88.75p 89.50p 5713
25/11/2010 90.00p 90.50p 88.60p 89.75p 2256
24/11/2010 90.00p 91.00p 89.00p 90.00p 30325
23/11/2010 90.00p 91.40p 89.00p 90.00p 2155
22/11/2010 90.75p 92.00p 90.50p 90.50p 65529
19/11/2010 91.00p 91.00p 89.50p 90.50p 9000
18/11/2010 90.50p 92.00p 89.00p 91.00p 17308
17/11/2010 90.50p 91.75p 89.01p 91.00p 9612
16/11/2010 91.75p 91.75p 89.00p 91.00p 35035
15/11/2010 92.50p 93.12p 91.00p 92.00p 16640
12/11/2010 92.75p 92.75p 92.00p 92.50p 0
11/11/2010 94.00p 94.00p 92.50p 93.75p 28100
10/11/2010 94.00p 94.50p 93.00p 94.00p 5216
09/11/2010 94.00p 94.50p 92.00p 94.00p 67889
08/11/2010 94.25p 95.50p 93.01p 94.00p 2198
05/11/2010 94.00p 96.00p 93.50p 94.25p 46279
04/11/2010 94.00p 94.20p 92.50p 94.00p 33550
03/11/2010 94.00p 94.40p 92.50p 94.00p 1054
02/11/2010 94.00p 94.50p 92.50p 94.00p 15953
01/11/2010 94.00p 94.45p 92.50p 94.00p 246435
29/10/2010 94.00p 94.00p 92.50p 94.00p 0
28/10/2010 94.00p 94.49p 92.50p 94.00p 4100
27/10/2010 94.25p 94.25p 92.50p 94.00p 50269
26/10/2010 94.25p 94.99p 93.00p 94.25p 58800
25/10/2010 93.50p 95.00p 93.00p 94.25p 49253
22/10/2010 93.25p 93.99p 92.00p 93.25p 53877
21/10/2010 93.25p 94.00p 92.25p 93.25p 39739
20/10/2010 93.25p 93.99p 92.25p 93.25p 8374
19/10/2010 92.75p 94.48p 91.50p 93.25p 45197
18/10/2010 92.75p 94.24p 91.10p 92.75p 44752
15/10/2010 92.50p 94.00p 90.55p 92.75p 7974
14/10/2010 92.50p 94.00p 90.61p 92.50p 36870
13/10/2010 91.25p 92.50p 90.11p 92.50p 6313
12/10/2010 90.00p 92.00p 89.50p 91.25p 101992
11/10/2010 89.25p 90.50p 88.00p 90.00p 36103
08/10/2010 89.25p 89.75p 87.50p 89.25p 16100
07/10/2010 89.25p 89.74p 87.50p 89.25p 14235
06/10/2010 88.75p 89.24p 87.50p 89.00p 112654
05/10/2010 88.75p 88.98p 87.00p 88.75p 2170
04/10/2010 88.75p 89.50p 87.00p 88.75p 29902
01/10/2010 88.50p 89.40p 87.00p 88.75p 57178
30/09/2010 88.50p 89.00p 86.75p 88.50p 69927
29/09/2010 88.50p 89.00p 87.00p 88.75p 3921
28/09/2010 88.50p 88.50p 87.00p 88.50p 23775
27/09/2010 88.75p 89.00p 86.50p 88.50p 53573
24/09/2010 88.75p 89.45p 87.50p 88.75p 9840
23/09/2010 88.75p 89.49p 87.50p 88.75p 64550
22/09/2010 88.75p 89.50p 87.75p 88.75p 11284
21/09/2010 88.50p 89.50p 88.50p 88.75p 68035
20/09/2010 88.00p 89.50p 86.80p 88.50p 32643
17/09/2010 87.75p 88.99p 86.01p 88.00p 8663
16/09/2010 87.50p 88.64p 86.30p 87.50p 11613
15/09/2010 87.00p 88.50p 86.25p 87.25p 10950
14/09/2010 85.75p 87.00p 85.50p 87.00p 44000
13/09/2010 84.75p 86.55p 84.20p 85.50p 43672
10/09/2010 83.75p 83.75p 81.75p 83.75p 420
09/09/2010 82.75p 83.75p 82.75p 83.75p 11912
08/09/2010 82.75p 84.50p 82.25p 82.75p 85417
07/09/2010 84.50p 84.50p 82.50p 84.50p 0
06/09/2010 84.50p 86.50p 84.50p 84.50p 1162
03/09/2010 84.25p 86.50p 84.00p 84.25p 82722
02/09/2010 83.25p 86.50p 83.21p 84.25p 4433
01/09/2010 82.25p 85.50p 81.50p 83.25p 35312
31/08/2010 82.00p 84.00p 81.50p 82.00p 93025
27/08/2010 82.75p 82.80p 80.50p 82.50p 101945
26/08/2010 83.00p 83.00p 81.50p 82.75p 21173
25/08/2010 83.25p 85.00p 82.60p 83.75p 2500
24/08/2010 84.25p 84.25p 82.25p 84.00p 0
23/08/2010 84.75p 84.90p 82.50p 84.25p 30076
20/08/2010 85.00p 85.00p 83.50p 85.00p 8000
19/08/2010 85.50p 86.99p 85.00p 85.75p 3874
18/08/2010 85.50p 85.50p 83.00p 85.50p 20131
17/08/2010 85.50p 86.95p 84.16p 85.75p 1188
16/08/2010 85.50p 86.95p 85.00p 85.75p 21091
13/08/2010 85.50p 86.50p 85.25p 85.75p 56
12/08/2010 85.50p 86.50p 85.00p 85.75p 1138
11/08/2010 85.50p 85.75p 85.00p 85.75p 0
10/08/2010 85.75p 87.00p 85.00p 86.00p 2500
09/08/2010 85.50p 87.00p 85.50p 86.00p 82200
06/08/2010 85.25p 86.90p 84.10p 85.50p 15478
05/08/2010 85.25p 86.50p 85.25p 85.25p 0
04/08/2010 85.00p 86.50p 83.50p 85.25p 15701
03/08/2010 85.00p 86.50p 83.76p 85.00p 56048
02/08/2010 85.00p 86.40p 84.01p 85.00p 5003
30/07/2010 85.00p 86.24p 83.50p 85.00p 14649
29/07/2010 85.00p 86.24p 84.00p 85.00p 13598
28/07/2010 85.00p 86.00p 83.00p 85.00p 40750
27/07/2010 85.00p 85.00p 83.50p 85.00p 173690
26/07/2010 85.00p 85.00p 84.25p 85.00p 0
23/07/2010 84.25p 84.50p 83.50p 84.50p 0
22/07/2010 84.00p 85.00p 82.30p 84.25p 2567
21/07/2010 84.00p 84.00p 82.01p 84.00p 1149
20/07/2010 84.00p 85.00p 82.01p 84.00p 1421
19/07/2010 84.00p 85.49p 82.00p 84.00p 15883
16/07/2010 84.00p 85.49p 82.01p 84.00p 7606
15/07/2010 84.50p 84.50p 83.01p 84.00p 10669
14/07/2010 84.50p 85.50p 83.50p 84.50p 9230
13/07/2010 83.50p 84.25p 83.00p 84.25p 40000
12/07/2010 83.50p 84.50p 82.00p 83.50p 38078
09/07/2010 83.00p 83.50p 81.10p 83.50p 10190
08/07/2010 81.25p 83.00p 80.50p 82.50p 72320
07/07/2010 80.75p 82.00p 79.00p 80.75p 10200
06/07/2010 79.50p 82.50p 78.00p 81.25p 144404
05/07/2010 79.50p 79.50p 78.50p 79.50p 0
02/07/2010 79.50p 79.50p 78.00p 79.50p 3000
01/07/2010 79.75p 80.74p 78.50p 79.50p 19715
30/06/2010 80.50p 82.24p 78.50p 80.50p 41691
29/06/2010 81.50p 81.50p 79.50p 80.50p 33761
28/06/2010 82.00p 82.74p 81.00p 82.25p 11202
25/06/2010 82.25p 82.25p 81.00p 82.00p 7800
24/06/2010 82.75p 83.00p 82.01p 82.25p 3200
23/06/2010 82.50p 83.50p 82.00p 82.50p 0
22/06/2010 83.50p 84.00p 81.50p 83.00p 16249
21/06/2010 83.50p 85.00p 83.01p 84.00p 16101
18/06/2010 83.00p 84.25p 82.98p 83.00p 4791
17/06/2010 82.50p 83.25p 81.00p 83.25p 81448
16/06/2010 82.25p 82.74p 80.50p 82.50p 12182
15/06/2010 81.75p 81.75p 79.50p 81.75p 18866
14/06/2010 81.25p 83.00p 81.00p 81.75p 8546
11/06/2010 80.00p 82.00p 79.01p 81.25p 2800
10/06/2010 80.00p 81.24p 78.50p 80.00p 24251
09/06/2010 80.25p 81.24p 78.75p 80.00p 16735
08/06/2010 80.50p 81.00p 80.25p 80.25p 500
07/06/2010 80.50p 81.74p 79.00p 80.50p 9312
04/06/2010 81.00p 81.50p 81.00p 81.00p 0
03/06/2010 80.25p 82.00p 80.25p 81.00p 635
02/06/2010 78.00p 80.50p 77.01p 80.00p 9776
01/06/2010 79.00p 79.89p 78.00p 79.00p 11936
28/05/2010 79.00p 79.00p 78.50p 79.00p 0
27/05/2010 79.50p 79.74p 78.00p 79.00p 36248
26/05/2010 79.75p 79.99p 78.50p 79.50p 32211
25/05/2010 79.75p 80.00p 79.00p 79.75p 30000
24/05/2010 80.50p 81.25p 79.50p 80.50p 56191
21/05/2010 81.75p 81.75p 80.00p 80.50p 30407
20/05/2010 82.00p 82.25p 81.50p 82.00p 2497
19/05/2010 82.25p 82.99p 82.00p 82.00p 62850
18/05/2010 81.50p 83.00p 81.50p 82.50p 32201
17/05/2010 81.00p 82.74p 80.00p 81.50p 70398
14/05/2010 82.00p 82.00p 81.01p 81.75p 921
13/05/2010 82.00p 82.75p 81.00p 82.00p 69967
12/05/2010 82.00p 82.00p 81.50p 82.00p 0
11/05/2010 81.50p 82.90p 81.50p 82.00p 15393
10/05/2010 82.00p 82.75p 80.00p 82.50p 137618
07/05/2010 83.25p 83.25p 78.00p 80.75p 50712
06/05/2010 87.75p 87.75p 83.00p 84.25p 77697
05/05/2010 89.00p 89.49p 87.50p 87.75p 81315
04/05/2010 89.75p 89.75p 88.75p 89.00p 20456
30/04/2010 90.00p 90.75p 89.74p 89.75p 1995
29/04/2010 90.50p 91.25p 89.50p 90.00p 35408
28/04/2010 92.50p 92.50p 90.00p 90.50p 11238
27/04/2010 92.75p 93.24p 92.00p 92.50p 7990
26/04/2010 92.50p 93.50p 92.00p 92.75p 14682
23/04/2010 92.00p 93.50p 92.00p 92.50p 7241
22/04/2010 92.75p 92.75p 91.50p 92.00p 12968
21/04/2010 93.25p 93.74p 91.00p 92.75p 29615
20/04/2010 93.25p 93.74p 92.50p 93.25p 10827
19/04/2010 93.25p 93.25p 92.50p 93.25p 12108
16/04/2010 93.25p 93.99p 92.26p 93.25p 10973
15/04/2010 93.75p 93.75p 92.25p 93.50p 0
14/04/2010 93.75p 94.24p 92.75p 93.75p 108033
13/04/2010 93.75p 93.75p 93.00p 93.75p 0
12/04/2010 94.00p 94.55p 92.75p 93.75p 61237
09/04/2010 94.00p 94.80p 93.00p 94.00p 42162
08/04/2010 94.00p 94.80p 93.00p 94.00p 15161
07/04/2010 94.50p 95.00p 94.00p 94.25p 10705
06/04/2010 94.50p 96.00p 94.00p 94.50p 25497
01/04/2010 94.50p 96.00p 94.00p 94.50p 61632
31/03/2010 94.75p 96.00p 94.50p 94.50p 6017
30/03/2010 94.50p 94.80p 92.50p 94.75p 17084
29/03/2010 94.50p 96.00p 94.01p 94.50p 5235
26/03/2010 94.00p 96.00p 94.00p 94.25p 21086
25/03/2010 93.75p 95.75p 93.50p 94.00p 24194

*Close Price adjusted for both dividends and splits