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
24/09/2019 153.51p 153.51p 150.64p 152.25p 59929
23/09/2019 154.00p 154.00p 150.20p 154.00p 47908
20/09/2019 154.00p 154.00p 151.46p 154.00p 110506
19/09/2019 152.00p 153.50p 151.50p 153.50p 219463
18/09/2019 150.00p 152.50p 149.58p 152.50p 67593
17/09/2019 152.00p 152.69p 150.05p 151.00p 20582
16/09/2019 150.00p 154.00p 150.00p 152.50p 37235
13/09/2019 151.90p 154.29p 151.21p 151.50p 23971
12/09/2019 152.32p 152.89p 149.50p 151.50p 32374
11/09/2019 150.30p 153.75p 150.30p 152.50p 15427
10/09/2019 153.95p 153.95p 150.75p 150.75p 8194
09/09/2019 151.12p 153.79p 151.12p 152.00p 12301
06/09/2019 153.82p 153.82p 150.50p 151.75p 74324
05/09/2019 150.00p 154.00p 149.50p 149.50p 16659
04/09/2019 155.16p 155.26p 152.40p 153.25p 39486
03/09/2019 150.50p 154.00p 150.50p 150.50p 31848
02/09/2019 153.00p 154.50p 151.34p 153.00p 43490
30/08/2019 152.00p 152.52p 148.60p 152.50p 64059
29/08/2019 151.00p 152.50p 147.76p 151.00p 81131
28/08/2019 148.50p 152.00p 147.50p 149.00p 85682
27/08/2019 149.08p 151.50p 147.40p 151.50p 48922
23/08/2019 152.50p 152.80p 149.00p 150.50p 43429
22/08/2019 151.00p 154.50p 149.60p 151.00p 50255
21/08/2019 151.00p 152.75p 149.10p 152.75p 30202
20/08/2019 147.50p 153.00p 147.00p 150.25p 49283
19/08/2019 152.00p 152.00p 147.11p 149.75p 37868
16/08/2019 147.50p 150.00p 142.60p 145.50p 44558
15/08/2019 147.00p 148.00p 138.50p 148.00p 152845
14/08/2019 149.00p 152.50p 147.00p 147.00p 341604
13/08/2019 151.00p 152.56p 150.00p 151.00p 80291
12/08/2019 151.00p 153.53p 150.50p 151.00p 60322
09/08/2019 154.50p 155.00p 151.03p 152.75p 37515
08/08/2019 153.00p 154.00p 149.22p 154.00p 44961
07/08/2019 151.50p 151.50p 148.50p 149.50p 73183
06/08/2019 150.10p 151.38p 148.70p 149.50p 28220
05/08/2019 148.31p 150.75p 147.90p 150.75p 25719
02/08/2019 151.71p 154.00p 151.35p 154.00p 34417
01/08/2019 154.70p 157.47p 154.00p 156.25p 59078
31/07/2019 158.20p 158.20p 155.22p 156.50p 34896
30/07/2019 156.11p 157.95p 155.60p 156.75p 32698
29/07/2019 153.00p 157.50p 153.00p 157.50p 61393
26/07/2019 153.00p 157.00p 153.00p 157.00p 35964
25/07/2019 154.00p 156.98p 153.00p 154.75p 166552
24/07/2019 155.50p 156.99p 154.00p 154.00p 36573
23/07/2019 158.50p 158.50p 155.93p 156.50p 35074
22/07/2019 156.00p 157.50p 154.00p 154.00p 61324
19/07/2019 161.00p 161.50p 156.00p 156.00p 39705
18/07/2019 161.50p 161.50p 156.10p 157.00p 10722
17/07/2019 157.09p 159.50p 156.06p 158.75p 81402
16/07/2019 158.75p 160.51p 156.70p 159.50p 84562
15/07/2019 156.85p 159.00p 156.11p 159.00p 60497
12/07/2019 158.50p 161.00p 156.70p 157.00p 45082
11/07/2019 157.00p 160.50p 156.48p 156.50p 74535
10/07/2019 157.00p 159.47p 157.00p 157.50p 21182
09/07/2019 157.00p 159.88p 156.00p 157.00p 71344
08/07/2019 157.50p 160.20p 157.50p 157.50p 50256
05/07/2019 159.00p 161.50p 158.00p 158.00p 46937
04/07/2019 159.00p 160.46p 157.53p 160.00p 43468
03/07/2019 158.30p 158.40p 157.20p 158.25p 59003
02/07/2019 158.50p 159.00p 157.50p 158.00p 104452
01/07/2019 159.00p 159.00p 157.00p 157.50p 61573
28/06/2019 159.00p 159.00p 156.50p 158.50p 583089
27/06/2019 159.50p 159.50p 156.29p 158.00p 74816
26/06/2019 158.50p 159.22p 155.96p 158.25p 68480
25/06/2019 160.50p 160.50p 157.02p 158.00p 67309
24/06/2019 160.00p 160.67p 157.47p 158.00p 202319
21/06/2019 156.00p 160.00p 154.29p 160.00p 118398
20/06/2019 153.00p 155.88p 153.00p 153.00p 39453
19/06/2019 156.00p 156.00p 153.00p 154.50p 61582
18/06/2019 153.50p 157.00p 151.96p 157.00p 44795
17/06/2019 151.00p 154.00p 151.00p 152.50p 69883
14/06/2019 151.00p 154.00p 150.50p 154.00p 135254
13/06/2019 151.50p 153.50p 150.50p 150.50p 103374
12/06/2019 151.50p 154.50p 150.86p 153.00p 131858
11/06/2019 152.00p 155.00p 150.48p 155.00p 110871
10/06/2019 149.50p 151.50p 149.20p 151.50p 151293
07/06/2019 148.50p 149.70p 147.17p 148.50p 101659
06/06/2019 148.00p 149.50p 146.68p 149.50p 132629
05/06/2019 147.00p 148.00p 145.50p 148.00p 595060
04/06/2019 142.50p 146.25p 142.50p 146.25p 130596
03/06/2019 145.50p 147.51p 142.50p 145.00p 149674
31/05/2019 145.00p 145.50p 142.50p 145.50p 61780
30/05/2019 145.50p 147.00p 143.56p 147.00p 96107
29/05/2019 144.00p 146.25p 142.00p 142.00p 41319
28/05/2019 145.50p 148.00p 144.50p 148.00p 59741
24/05/2019 148.00p 148.00p 145.45p 148.00p 73033
23/05/2019 145.64p 146.76p 145.64p 146.50p 10791
22/05/2019 148.50p 148.50p 145.00p 148.50p 57231
21/05/2019 146.50p 147.50p 144.69p 147.50p 50048
20/05/2019 145.50p 146.81p 143.72p 145.75p 25461
17/05/2019 145.00p 146.00p 143.10p 145.00p 232565
16/05/2019 145.50p 146.50p 144.95p 146.50p 76084
15/05/2019 142.50p 145.47p 142.50p 142.50p 330508
14/05/2019 141.00p 143.50p 141.00p 143.50p 72412
13/05/2019 144.04p 144.10p 139.50p 141.00p 83227
10/05/2019 143.00p 145.46p 141.50p 141.50p 86127
09/05/2019 142.00p 144.42p 141.50p 142.50p 53966
08/05/2019 144.00p 146.20p 142.26p 143.00p 113845
07/05/2019 147.00p 149.21p 144.00p 144.00p 55543
03/05/2019 149.50p 150.42p 147.39p 148.00p 53135
02/05/2019 149.00p 149.31p 147.39p 148.75p 304385
01/05/2019 147.00p 148.77p 147.00p 148.75p 79079
30/04/2019 146.00p 148.60p 146.00p 148.25p 78800
29/04/2019 146.50p 150.00p 146.50p 149.00p 140541
26/04/2019 147.25p 149.45p 147.25p 148.25p 29257
25/04/2019 146.50p 150.00p 146.50p 150.00p 29406
24/04/2019 152.00p 152.00p 146.88p 152.00p 293106
23/04/2019 147.50p 152.00p 146.44p 152.00p 94119
18/04/2019 148.92p 149.22p 146.50p 148.25p 100094
17/04/2019 147.00p 149.58p 146.50p 148.25p 49756
16/04/2019 147.00p 150.70p 147.00p 148.50p 40668
15/04/2019 151.00p 151.00p 147.00p 151.00p 57537
12/04/2019 150.00p 150.50p 146.50p 150.50p 80507
11/04/2019 147.00p 149.50p 146.50p 149.00p 142574
10/04/2019 148.79p 148.83p 145.91p 147.25p 97497
09/04/2019 151.50p 151.50p 146.50p 147.25p 109117
08/04/2019 151.00p 151.30p 147.00p 148.25p 1234086
05/04/2019 149.00p 149.95p 146.50p 149.50p 512128
04/04/2019 147.50p 149.67p 145.00p 147.75p 97485
03/04/2019 145.00p 147.50p 143.95p 147.50p 161445
02/04/2019 144.27p 144.51p 143.95p 144.50p 170953
01/04/2019 144.50p 145.00p 143.00p 145.00p 58846
29/03/2019 143.00p 144.00p 141.52p 144.00p 103257
28/03/2019 143.50p 143.50p 141.00p 141.00p 56359
27/03/2019 141.50p 144.50p 141.00p 141.00p 266567
26/03/2019 141.50p 144.32p 141.50p 141.50p 25221
25/03/2019 146.50p 146.50p 142.50p 144.00p 44861
22/03/2019 144.00p 146.62p 143.50p 146.50p 33153
21/03/2019 148.00p 148.00p 144.89p 148.00p 86769
20/03/2019 148.00p 148.00p 144.49p 148.00p 34469
19/03/2019 144.50p 146.49p 144.50p 144.50p 73256
18/03/2019 144.50p 145.80p 144.00p 144.00p 43667
15/03/2019 144.50p 145.00p 143.03p 145.00p 52041
14/03/2019 141.00p 145.00p 139.78p 145.00p 81165
13/03/2019 142.00p 144.00p 141.00p 141.00p 54243
12/03/2019 142.00p 144.22p 141.38p 142.00p 88213
11/03/2019 142.00p 144.54p 141.30p 142.00p 95225
08/03/2019 143.88p 144.10p 142.65p 143.50p 68891
07/03/2019 144.50p 145.00p 142.86p 145.00p 46169
06/03/2019 143.50p 144.81p 142.50p 142.50p 87778
05/03/2019 142.50p 145.55p 142.50p 142.50p 50552
04/03/2019 144.09p 145.77p 142.21p 144.00p 134424
01/03/2019 144.00p 144.40p 142.00p 142.00p 63823
28/02/2019 144.00p 144.00p 140.00p 144.00p 36718
27/02/2019 144.00p 145.95p 143.00p 145.00p 38008
26/02/2019 147.00p 147.00p 145.62p 147.00p 39357
25/02/2019 146.00p 149.50p 144.62p 145.00p 100099
22/02/2019 147.00p 149.60p 144.91p 149.50p 123938
21/02/2019 146.50p 147.00p 144.54p 147.00p 107347
20/02/2019 145.00p 146.50p 142.50p 144.00p 239722
19/02/2019 147.00p 148.37p 145.00p 147.00p 60687
18/02/2019 149.00p 149.50p 145.68p 149.00p 76763
15/02/2019 147.50p 149.01p 145.68p 147.50p 414386
14/02/2019 150.00p 150.00p 145.50p 148.50p 67002
13/02/2019 147.50p 149.36p 146.50p 146.50p 100136
12/02/2019 146.50p 149.00p 144.88p 149.00p 56505
11/02/2019 145.45p 147.32p 143.50p 145.50p 79506
08/02/2019 142.50p 147.46p 142.50p 142.50p 48890
07/02/2019 146.00p 149.68p 144.50p 144.50p 87921
06/02/2019 146.00p 148.50p 145.49p 148.50p 45234
05/02/2019 148.00p 148.00p 144.42p 148.00p 99918
04/02/2019 144.68p 148.28p 144.49p 146.00p 37449
01/02/2019 148.50p 148.50p 144.38p 148.00p 58782
31/01/2019 145.00p 146.39p 144.00p 145.00p 111655
30/01/2019 143.00p 145.96p 141.00p 141.00p 308795
29/01/2019 141.00p 145.00p 141.00p 141.00p 35263
28/01/2019 141.50p 145.96p 141.50p 141.50p 57688
25/01/2019 141.50p 145.00p 141.50p 141.50p 35162
24/01/2019 142.00p 146.90p 141.67p 144.00p 29593
23/01/2019 144.50p 145.72p 143.00p 143.00p 22806
22/01/2019 150.50p 152.25p 146.75p 146.75p 15938
21/01/2019 151.50p 152.27p 148.00p 148.00p 59214
18/01/2019 150.00p 151.50p 145.71p 151.50p 106312
17/01/2019 144.00p 147.45p 144.00p 144.00p 145275
16/01/2019 146.44p 148.76p 146.25p 146.25p 18181
15/01/2019 149.50p 149.50p 145.00p 147.25p 65695
14/01/2019 144.50p 148.50p 142.00p 148.00p 44312
11/01/2019 148.50p 148.50p 145.60p 148.50p 51376
10/01/2019 145.50p 147.00p 143.72p 147.00p 22724
09/01/2019 145.00p 145.50p 142.55p 144.50p 50318
08/01/2019 145.00p 145.00p 141.49p 145.00p 182796
07/01/2019 138.50p 144.00p 138.50p 141.75p 34032
04/01/2019 141.40p 142.60p 139.40p 142.00p 865481
03/01/2019 139.09p 141.61p 139.09p 140.25p 9916
02/01/2019 142.00p 142.00p 138.52p 142.00p 27749
31/12/2018 135.00p 144.25p 135.00p 141.50p 46286
28/12/2018 139.00p 143.97p 139.00p 139.00p 38560
27/12/2018 142.95p 142.95p 139.25p 141.00p 1934
24/12/2018 139.32p 143.73p 139.32p 141.75p 7106
21/12/2018 143.00p 143.56p 138.93p 143.00p 82522
20/12/2018 137.00p 143.00p 137.00p 141.50p 50969
19/12/2018 141.00p 143.50p 139.08p 143.50p 48559
18/12/2018 139.00p 142.00p 137.71p 140.25p 34001
17/12/2018 143.07p 143.20p 139.41p 140.25p 52637
14/12/2018 141.00p 143.20p 140.00p 140.50p 22647
13/12/2018 146.00p 146.00p 143.00p 144.50p 9130
12/12/2018 146.00p 146.00p 145.00p 145.00p 674
11/12/2018 144.69p 145.18p 141.67p 144.00p 32475
10/12/2018 146.50p 146.50p 142.00p 143.25p 10340
07/12/2018 142.00p 144.50p 142.00p 144.25p 28991

*Close Price adjusted for both dividends and splits