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
24/03/2010 93.75p 95.50p 93.51p 94.25p 25110
23/03/2010 93.50p 95.50p 93.50p 94.25p 9837
22/03/2010 93.50p 95.00p 93.00p 94.00p 19844
19/03/2010 93.50p 94.00p 92.50p 94.00p 81879
18/03/2010 93.50p 95.00p 93.00p 94.00p 14483
17/03/2010 93.50p 95.00p 93.50p 94.00p 7447
16/03/2010 92.75p 95.00p 92.75p 94.00p 5504
15/03/2010 92.75p 93.00p 90.75p 93.00p 2861
12/03/2010 92.75p 94.50p 92.50p 93.00p 25486
11/03/2010 92.25p 94.50p 92.25p 93.00p 35573
10/03/2010 91.25p 92.50p 90.50p 92.25p 25907
09/03/2010 91.25p 93.00p 90.51p 91.50p 40392
08/03/2010 91.00p 92.50p 90.25p 91.25p 10017
05/03/2010 89.25p 92.00p 89.25p 90.50p 25118
04/03/2010 89.25p 90.50p 89.25p 89.25p 8431
03/03/2010 88.50p 90.50p 88.50p 89.25p 47482
02/03/2010 87.75p 88.50p 86.00p 88.50p 43146
01/03/2010 87.25p 89.00p 87.00p 87.50p 20666
26/02/2010 86.00p 88.50p 86.00p 86.75p 28655
25/02/2010 86.25p 86.34p 84.50p 86.25p 345
24/02/2010 86.00p 88.00p 85.50p 86.25p 12500
23/02/2010 85.50p 87.50p 84.55p 86.00p 14533
22/02/2010 84.25p 86.50p 84.25p 85.50p 50000
19/02/2010 84.00p 86.00p 84.00p 84.25p 1489
18/02/2010 84.25p 86.00p 84.05p 84.25p 12053
17/02/2010 84.00p 86.00p 83.50p 84.25p 15306
16/02/2010 84.00p 85.50p 83.50p 84.00p 20313
15/02/2010 84.00p 85.50p 83.50p 84.00p 40991
12/02/2010 84.00p 85.50p 83.50p 84.25p 10778
11/02/2010 84.00p 85.50p 84.00p 84.25p 9339
10/02/2010 84.00p 85.50p 83.60p 84.00p 3313
09/02/2010 83.50p 85.50p 83.50p 84.00p 0
08/02/2010 83.75p 83.75p 82.00p 83.75p 64
05/02/2010 84.00p 84.00p 82.00p 83.75p 18000
04/02/2010 84.25p 86.00p 84.00p 84.25p 38000
03/02/2010 84.00p 84.25p 82.00p 84.25p 34000
02/02/2010 83.25p 83.50p 81.50p 83.50p 71574
01/02/2010 83.25p 84.00p 82.50p 83.25p 43071
29/01/2010 83.50p 84.00p 82.50p 83.25p 5435
28/01/2010 84.25p 84.25p 81.50p 83.50p 15505
27/01/2010 85.75p 85.99p 84.00p 84.50p 59430
26/01/2010 87.50p 87.50p 85.50p 86.50p 25208
25/01/2010 88.00p 88.00p 86.75p 87.75p 11510
22/01/2010 88.50p 89.49p 87.10p 88.50p 5323
21/01/2010 89.50p 90.00p 88.00p 89.25p 15105
20/01/2010 90.50p 90.50p 88.50p 89.50p 39742
19/01/2010 91.25p 91.99p 90.01p 90.50p 1740
18/01/2010 91.00p 91.99p 90.00p 91.25p 15635
15/01/2010 91.75p 91.99p 90.00p 91.00p 12480
14/01/2010 91.75p 92.50p 91.00p 91.75p 34371
13/01/2010 91.75p 91.99p 91.00p 91.75p 13019
12/01/2010 92.00p 92.00p 91.00p 91.75p 0
11/01/2010 91.25p 92.00p 91.25p 92.00p 0
08/01/2010 91.25p 92.00p 90.00p 91.25p 25878
07/01/2010 91.25p 92.38p 91.00p 91.25p 79
06/01/2010 91.25p 91.50p 90.00p 91.25p 14021
05/01/2010 91.25p 92.00p 91.25p 91.25p 0
04/01/2010 91.50p 93.00p 91.01p 91.50p 5477
31/12/2009 91.50p 92.00p 91.50p 91.50p 5435
30/12/2009 91.50p 93.00p 91.00p 91.50p 14710
29/12/2009 90.00p 93.00p 90.00p 91.50p 0
24/12/2009 89.75p 91.00p 89.50p 90.00p 1098
23/12/2009 89.75p 90.00p 89.00p 89.75p 0
22/12/2009 89.75p 89.75p 88.60p 89.75p 96
21/12/2009 89.50p 90.50p 89.00p 89.75p 18634
18/12/2009 90.00p 90.00p 87.00p 89.50p 1028591
17/12/2009 90.00p 91.49p 88.75p 90.00p 21430
16/12/2009 90.00p 91.50p 88.00p 90.00p 55331
15/12/2009 90.00p 91.48p 88.60p 90.00p 3008
14/12/2009 90.00p 90.50p 88.52p 90.00p 2
11/12/2009 90.00p 91.00p 90.00p 90.00p 53500
10/12/2009 90.00p 91.48p 88.60p 90.00p 44192
09/12/2009 90.25p 91.48p 88.70p 90.00p 25228
08/12/2009 90.75p 91.00p 90.02p 90.25p 4437
07/12/2009 90.50p 91.50p 89.63p 90.75p 17940
04/12/2009 90.50p 91.00p 89.75p 90.50p 8400
03/12/2009 90.00p 91.00p 90.00p 90.50p 2000
02/12/2009 90.00p 90.50p 89.00p 90.00p 14325
01/12/2009 90.00p 90.88p 89.00p 90.00p 6177
30/11/2009 90.00p 90.88p 89.00p 90.00p 19664
27/11/2009 90.00p 90.00p 89.00p 90.00p 4000
26/11/2009 91.00p 91.00p 90.75p 90.75p 0
25/11/2009 91.00p 91.50p 91.00p 91.50p 1709
24/11/2009 90.50p 91.88p 90.50p 91.50p 6822
23/11/2009 90.75p 91.00p 90.50p 90.50p 31
20/11/2009 90.75p 91.00p 89.50p 91.00p 17250
19/11/2009 91.00p 92.00p 90.01p 91.00p 7616
18/11/2009 91.00p 91.88p 90.25p 91.50p 5825
17/11/2009 91.00p 91.88p 90.00p 91.50p 16633
16/11/2009 89.75p 92.00p 89.75p 91.50p 7179
13/11/2009 89.75p 91.50p 89.75p 89.75p 1643
12/11/2009 89.75p 91.50p 89.75p 89.75p 37871
11/11/2009 89.00p 89.88p 87.50p 89.75p 14002
10/11/2009 88.50p 90.00p 88.50p 89.00p 19102
09/11/2009 88.00p 88.50p 88.00p 88.50p 1
06/11/2009 88.00p 88.00p 88.00p 88.00p 0
05/11/2009 87.50p 88.00p 87.50p 88.00p 2795
04/11/2009 88.00p 89.49p 88.00p 88.00p 228
03/11/2009 88.50p 88.00p 86.01p 88.00p 23540
02/11/2009 88.50p 89.99p 88.50p 88.50p 13
30/10/2009 89.00p 89.00p 88.75p 88.75p 10600
29/10/2009 90.00p 89.99p 87.00p 88.75p 22290
28/10/2009 91.25p 91.25p 90.00p 90.50p 15000
27/10/2009 91.50p 91.50p 91.00p 91.25p 3906
26/10/2009 91.50p 92.00p 91.50p 91.50p 737
23/10/2009 91.50p 92.00p 91.50p 91.50p 15693
22/10/2009 90.75p 91.00p 90.75p 90.75p 63
21/10/2009 92.00p 91.75p 90.50p 91.75p 10743
20/10/2009 92.25p 92.25p 92.00p 92.25p 1628
19/10/2009 92.25p 92.25p 92.00p 92.25p 7256
16/10/2009 92.50p 92.50p 92.00p 92.25p 20071
15/10/2009 92.50p 92.50p 92.00p 92.50p 92
14/10/2009 92.50p 92.50p 92.00p 92.50p 10000
13/10/2009 92.50p 92.50p 92.00p 92.50p 23161
12/10/2009 91.00p 92.25p 91.00p 92.25p 9581
09/10/2009 91.00p 91.50p 91.00p 91.00p 13774
08/10/2009 91.00p 91.50p 91.00p 91.00p 45138
07/10/2009 90.25p 91.00p 90.25p 90.25p 6432
06/10/2009 89.75p 91.00p 88.00p 90.00p 32099
05/10/2009 89.75p 90.00p 89.75p 89.75p 103981
02/10/2009 90.50p 91.50p 88.01p 89.75p 19170
01/10/2009 91.25p 92.50p 91.25p 91.25p 10743
30/09/2009 91.25p 91.25p 90.50p 91.25p 10912
29/09/2009 90.25p 91.25p 90.25p 90.75p 13456
28/09/2009 88.75p 91.25p 88.75p 89.75p 0
25/09/2009 88.50p 90.00p 88.50p 88.75p 6700
24/09/2009 88.50p 90.00p 88.50p 88.50p 5895
23/09/2009 88.50p 90.00p 88.50p 88.50p 5625
22/09/2009 88.25p 90.00p 88.25p 88.50p 12313
21/09/2009 88.25p 88.25p 86.00p 88.25p 34001

*Close Price adjusted for both dividends and splits