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
07/07/2020 125.00p 125.00p 119.00p 120.25p 58177
06/07/2020 120.00p 125.00p 116.50p 122.25p 143737
03/07/2020 119.50p 119.50p 114.00p 117.25p 70149
02/07/2020 114.00p 118.00p 113.50p 113.50p 165702
01/07/2020 117.50p 117.50p 114.00p 117.00p 54477
30/06/2020 114.00p 117.50p 114.00p 117.00p 58683
29/06/2020 114.50p 117.50p 114.50p 116.25p 379054
26/06/2020 113.00p 119.00p 113.00p 116.00p 216374
25/06/2020 113.50p 118.00p 113.00p 115.00p 44795
24/06/2020 120.00p 124.50p 115.50p 116.50p 148814
23/06/2020 124.50p 125.00p 120.00p 123.00p 293985
22/06/2020 122.00p 124.50p 118.50p 123.00p 124284
19/06/2020 121.00p 123.50p 118.00p 123.50p 193032
18/06/2020 122.00p 122.00p 116.50p 117.00p 240380
17/06/2020 115.50p 120.62p 115.50p 117.00p 73746
16/06/2020 118.00p 119.83p 114.00p 114.00p 143959
15/06/2020 114.50p 114.50p 110.50p 113.50p 37483
12/06/2020 116.00p 117.00p 111.00p 113.25p 139750
11/06/2020 119.50p 120.00p 114.00p 114.00p 101710
10/06/2020 122.50p 122.50p 118.48p 118.75p 140690
09/06/2020 121.00p 122.50p 118.50p 119.75p 128523
08/06/2020 122.50p 123.00p 120.50p 121.00p 106862
05/06/2020 119.00p 121.00p 119.00p 119.50p 106383
04/06/2020 114.50p 120.50p 114.50p 118.50p 159669
03/06/2020 117.00p 119.00p 113.98p 118.50p 326075
02/06/2020 108.50p 116.50p 108.50p 113.50p 240322
01/06/2020 114.00p 114.00p 109.00p 111.25p 169626
29/05/2020 113.00p 113.00p 109.00p 109.00p 237473
28/05/2020 114.00p 116.50p 111.00p 111.00p 162496
27/05/2020 111.50p 112.50p 109.00p 112.00p 172945
26/05/2020 111.00p 111.00p 108.50p 108.50p 132320
25/05/2020 109.50p 109.50p 105.00p 106.50p 59527
22/05/2020 109.50p 109.50p 105.00p 106.50p 59527
21/05/2020 110.00p 110.00p 105.50p 110.00p 124963
20/05/2020 110.00p 110.00p 105.50p 110.00p 110901
19/05/2020 110.00p 110.00p 106.00p 106.00p 60892
18/05/2020 106.50p 109.00p 102.50p 106.75p 70273
15/05/2020 100.50p 105.50p 100.50p 104.25p 165759
14/05/2020 106.50p 106.50p 100.50p 102.50p 402772
13/05/2020 108.00p 108.00p 103.50p 106.00p 143974
12/05/2020 105.50p 108.00p 105.01p 106.00p 124606
11/05/2020 106.00p 109.00p 104.56p 109.00p 185526
08/05/2020 101.50p 106.00p 101.50p 104.25p 159280
07/05/2020 101.50p 106.00p 101.50p 104.25p 159280
06/05/2020 104.50p 105.31p 102.63p 104.00p 70570
05/05/2020 103.50p 105.00p 101.25p 103.25p 117026
04/05/2020 105.00p 106.00p 100.00p 103.50p 362883
01/05/2020 105.00p 106.00p 98.93p 103.75p 215735
30/04/2020 112.00p 113.00p 105.50p 105.50p 498676
29/04/2020 110.00p 110.09p 106.45p 110.00p 473199
28/04/2020 109.50p 110.00p 106.39p 108.50p 158513
27/04/2020 108.50p 110.00p 104.58p 107.50p 145004
24/04/2020 109.00p 109.00p 104.00p 108.00p 68399
23/04/2020 103.50p 109.00p 103.50p 108.50p 56066
22/04/2020 108.50p 108.50p 103.50p 103.50p 50628
21/04/2020 109.00p 109.00p 104.00p 108.00p 71319
20/04/2020 111.50p 111.50p 106.43p 108.50p 92375
17/04/2020 111.50p 111.50p 107.00p 108.75p 89249
16/04/2020 111.50p 112.80p 105.00p 109.00p 77924
15/04/2020 112.50p 112.50p 106.00p 110.50p 211567
14/04/2020 110.50p 114.52p 108.00p 109.00p 94727
09/04/2020 107.00p 110.50p 105.91p 110.00p 128479
08/04/2020 111.00p 111.00p 105.39p 109.00p 163570
07/04/2020 108.50p 111.50p 104.53p 111.50p 133478
06/04/2020 103.00p 104.50p 98.40p 104.00p 161995
03/04/2020 95.60p 98.69p 94.61p 97.30p 620147
02/04/2020 99.60p 99.60p 95.32p 99.60p 37940
01/04/2020 98.80p 98.87p 93.56p 98.80p 126668
31/03/2020 94.40p 99.80p 94.40p 99.80p 263483
30/03/2020 96.40p 97.00p 92.20p 97.00p 45257
27/03/2020 100.00p 100.00p 92.20p 92.40p 214697
26/03/2020 99.40p 101.00p 95.00p 99.50p 154259
25/03/2020 94.80p 99.40p 91.21p 99.40p 65529
24/03/2020 92.00p 94.00p 88.25p 93.10p 42836
23/03/2020 84.80p 89.20p 82.28p 87.60p 88221
20/03/2020 83.80p 90.00p 81.28p 90.00p 137226
19/03/2020 81.00p 85.70p 78.80p 82.40p 455501
18/03/2020 91.00p 95.00p 82.04p 82.20p 237182
17/03/2020 103.00p 105.40p 93.11p 95.40p 376313
16/03/2020 109.00p 113.20p 97.68p 101.00p 476083
13/03/2020 121.00p 122.00p 114.00p 120.50p 171738
12/03/2020 123.00p 123.15p 114.78p 116.25p 116966
11/03/2020 136.50p 135.92p 127.95p 128.25p 41635
10/03/2020 136.50p 138.07p 130.50p 130.50p 59427
09/03/2020 126.00p 133.97p 121.55p 132.50p 185004
06/03/2020 142.00p 144.70p 135.63p 139.00p 208987
05/03/2020 145.00p 148.84p 142.16p 147.00p 37459
04/03/2020 148.00p 147.93p 144.75p 144.75p 55150
03/03/2020 148.00p 150.00p 143.00p 143.00p 109317
02/03/2020 146.50p 147.40p 142.67p 147.00p 107325
28/02/2020 141.00p 142.50p 141.00p 142.00p 172470
27/02/2020 144.50p 149.33p 143.41p 145.00p 168349
26/02/2020 150.00p 150.20p 147.00p 150.00p 187951
25/02/2020 154.50p 155.62p 148.00p 149.00p 150434
24/02/2020 156.50p 159.20p 151.50p 155.25p 117561
21/02/2020 163.50p 163.50p 159.00p 159.00p 46561
20/02/2020 164.50p 164.50p 161.41p 163.50p 52243
19/02/2020 163.00p 163.00p 159.00p 161.50p 87114
18/02/2020 158.50p 160.79p 157.60p 160.25p 55826
17/02/2020 163.00p 163.00p 159.90p 163.00p 39699
14/02/2020 157.00p 160.30p 157.81p 159.25p 414424
13/02/2020 157.00p 160.19p 157.00p 157.00p 31106
12/02/2020 160.00p 160.40p 158.13p 159.00p 116270
11/02/2020 155.50p 159.50p 155.27p 158.00p 87179
10/02/2020 158.00p 159.15p 155.67p 158.00p 189235
07/02/2020 160.50p 160.50p 155.76p 159.00p 76531
06/02/2020 159.00p 159.00p 156.21p 158.50p 109104
05/02/2020 159.00p 159.50p 154.56p 159.50p 54289
04/02/2020 155.00p 159.00p 154.58p 155.00p 188087
03/02/2020 153.00p 156.24p 152.46p 155.00p 210277
31/01/2020 158.50p 158.50p 153.00p 153.00p 81941
30/01/2020 159.00p 159.00p 154.00p 158.00p 195394
29/01/2020 156.00p 159.20p 156.40p 157.25p 82916
28/01/2020 156.00p 158.56p 155.36p 157.75p 70705
27/01/2020 155.50p 160.00p 155.00p 155.00p 31355
24/01/2020 160.50p 163.50p 159.40p 160.50p 108421
23/01/2020 163.50p 163.50p 159.60p 162.50p 60827
22/01/2020 158.50p 163.00p 158.41p 162.00p 94011
21/01/2020 164.50p 164.50p 158.50p 158.50p 80975
20/01/2020 166.00p 166.00p 161.55p 163.50p 104598
17/01/2020 164.00p 165.00p 160.75p 165.00p 210183
16/01/2020 163.50p 163.50p 161.13p 163.50p 112074
15/01/2020 163.50p 163.50p 161.02p 163.50p 91507
14/01/2020 162.00p 162.50p 157.05p 162.50p 198564
13/01/2020 161.50p 161.50p 157.81p 161.50p 134440
10/01/2020 159.00p 161.00p 158.22p 161.00p 337996
09/01/2020 157.00p 160.25p 155.20p 159.00p 110403
08/01/2020 155.50p 157.40p 155.16p 157.00p 40250
07/01/2020 156.00p 156.38p 154.20p 155.75p 38154
06/01/2020 156.00p 157.00p 154.39p 157.00p 61109
03/01/2020 158.00p 158.00p 152.37p 158.00p 42138
02/01/2020 155.00p 157.67p 154.44p 155.00p 136568
31/12/2019 153.50p 156.18p 152.90p 153.00p 54839
30/12/2019 153.00p 155.97p 152.77p 153.00p 122780
27/12/2019 155.00p 155.97p 153.01p 155.00p 37269
24/12/2019 158.00p 158.00p 153.51p 158.00p 20710
23/12/2019 159.00p 159.00p 153.00p 153.00p 90863
20/12/2019 153.50p 156.80p 153.50p 155.00p 186427
19/12/2019 153.50p 156.60p 153.00p 153.00p 85427
18/12/2019 155.00p 156.05p 154.00p 156.00p 87167
17/12/2019 155.00p 157.38p 154.73p 155.00p 650813
16/12/2019 156.00p 159.27p 155.41p 157.00p 101692
13/12/2019 152.50p 156.00p 152.04p 153.00p 62442
12/12/2019 154.50p 154.50p 149.51p 154.50p 47254
11/12/2019 154.00p 154.00p 149.41p 151.00p 120665
10/12/2019 151.00p 154.10p 151.00p 151.00p 65159
09/12/2019 155.00p 155.32p 151.70p 153.75p 45562
06/12/2019 155.00p 155.00p 151.45p 154.25p 83662
05/12/2019 153.50p 154.67p 153.46p 153.50p 12695
04/12/2019 153.50p 154.25p 151.90p 153.75p 32731
03/12/2019 153.50p 155.46p 151.90p 153.75p 100334
02/12/2019 153.50p 158.26p 153.00p 153.00p 103973
29/11/2019 157.00p 157.00p 154.04p 155.50p 238521
28/11/2019 159.00p 158.59p 156.19p 156.75p 24356
27/11/2019 159.00p 159.00p 157.07p 159.00p 70316
26/11/2019 154.00p 157.94p 156.07p 157.00p 54708
25/11/2019 154.00p 157.50p 155.57p 156.00p 51212
22/11/2019 154.00p 157.51p 154.00p 155.75p 49559
21/11/2019 154.00p 157.50p 153.69p 155.75p 47199
20/11/2019 157.50p 158.00p 156.41p 157.50p 200226
19/11/2019 155.00p 157.11p 154.54p 155.75p 71223
18/11/2019 155.00p 156.20p 153.66p 155.00p 71650
15/11/2019 157.00p 156.60p 153.69p 155.25p 38447
14/11/2019 157.00p 157.00p 153.50p 155.50p 55404
13/11/2019 154.00p 157.00p 153.04p 157.00p 84319
12/11/2019 153.27p 157.05p 153.27p 156.50p 72223
11/11/2019 154.55p 156.96p 154.38p 155.50p 55187
08/11/2019 155.00p 157.00p 152.50p 157.00p 49732
07/11/2019 154.00p 157.00p 153.00p 156.50p 88242
06/11/2019 150.00p 156.00p 150.00p 154.25p 126776
05/11/2019 154.50p 154.50p 150.25p 153.00p 39751
04/11/2019 153.00p 154.50p 148.77p 153.50p 85272
01/11/2019 152.00p 153.00p 149.20p 152.00p 39538
31/10/2019 149.00p 152.00p 148.00p 151.00p 79997
30/10/2019 148.50p 150.94p 148.00p 150.00p 111559
29/10/2019 150.00p 150.67p 149.00p 149.50p 61988
28/10/2019 150.00p 152.40p 150.00p 150.00p 74231
25/10/2019 150.50p 153.18p 150.00p 150.00p 76490
24/10/2019 153.00p 154.00p 150.90p 154.00p 60151
23/10/2019 148.50p 152.00p 148.00p 152.00p 102370
22/10/2019 150.88p 150.88p 148.67p 149.50p 19210
21/10/2019 151.50p 151.50p 148.25p 149.50p 41016
18/10/2019 150.66p 150.66p 147.75p 149.50p 25409
17/10/2019 148.00p 152.50p 148.00p 152.50p 89593
16/10/2019 149.67p 152.92p 149.20p 151.00p 23985
15/10/2019 152.50p 152.50p 149.67p 151.00p 46666
14/10/2019 150.00p 151.00p 147.00p 151.00p 43599
11/10/2019 149.50p 153.00p 149.50p 151.00p 76929
10/10/2019 150.00p 152.00p 148.50p 150.00p 66899
09/10/2019 149.00p 149.59p 147.50p 147.50p 19900
08/10/2019 149.00p 151.00p 148.33p 150.50p 21836
07/10/2019 150.00p 152.00p 145.72p 152.00p 124403
04/10/2019 149.00p 150.00p 146.45p 150.00p 96025
03/10/2019 147.00p 149.00p 145.50p 149.00p 108709
02/10/2019 147.00p 147.35p 145.52p 147.00p 55645
01/10/2019 149.50p 152.50p 148.00p 148.00p 57518
30/09/2019 150.50p 151.98p 149.00p 149.00p 1886263
27/09/2019 151.00p 151.98p 148.72p 151.00p 31628
26/09/2019 150.00p 153.00p 148.50p 148.50p 34767
25/09/2019 151.65p 151.65p 150.07p 151.00p 42931

*Close Price adjusted for both dividends and splits