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
06/12/2018 145.50p 146.50p 140.56p 142.00p 156983
05/12/2018 145.50p 150.00p 145.32p 147.75p 210631
04/12/2018 154.00p 155.10p 150.00p 150.75p 70390
03/12/2018 154.14p 157.46p 154.14p 155.25p 9027
30/11/2018 152.58p 153.94p 150.50p 152.75p 37807
29/11/2018 155.00p 155.00p 150.75p 152.75p 18891
28/11/2018 156.50p 156.50p 152.06p 153.75p 22219
27/11/2018 150.50p 155.50p 150.50p 153.25p 12447
26/11/2018 150.50p 155.00p 150.00p 150.00p 42499
23/11/2018 149.50p 151.84p 149.00p 149.00p 36021
22/11/2018 149.50p 154.00p 149.50p 151.75p 47435
21/11/2018 151.84p 151.84p 149.78p 150.75p 10223
20/11/2018 154.00p 154.00p 149.38p 154.00p 26867
19/11/2018 152.00p 153.93p 151.68p 153.50p 44323
16/11/2018 155.00p 155.50p 149.83p 153.50p 24524
15/11/2018 152.50p 157.00p 148.00p 157.00p 34567
14/11/2018 147.50p 150.50p 147.50p 149.75p 33037
13/11/2018 149.00p 152.07p 149.00p 151.25p 15379
12/11/2018 151.70p 152.80p 149.00p 150.75p 38652
09/11/2018 150.00p 152.60p 150.00p 150.00p 16631
08/11/2018 151.00p 152.56p 150.63p 151.00p 130821
07/11/2018 151.00p 152.48p 151.00p 151.00p 28662
06/11/2018 150.50p 151.50p 150.00p 150.75p 147282
05/11/2018 151.52p 153.30p 151.50p 153.00p 118134
02/11/2018 154.50p 156.50p 150.50p 150.50p 63644
01/11/2018 154.00p 154.84p 149.00p 149.50p 112221
31/10/2018 153.00p 153.50p 150.04p 152.50p 142900
30/10/2018 148.50p 150.31p 146.00p 150.00p 45999
29/10/2018 145.00p 147.25p 142.78p 147.25p 33545
26/10/2018 141.50p 142.83p 140.13p 141.00p 81143
25/10/2018 143.50p 144.50p 141.02p 144.00p 96588
24/10/2018 149.00p 149.00p 143.00p 143.00p 44367
23/10/2018 146.50p 147.00p 144.50p 145.50p 37623
22/10/2018 149.00p 150.50p 149.00p 149.00p 60538
19/10/2018 149.50p 151.30p 146.00p 146.00p 52701
18/10/2018 151.50p 153.00p 149.00p 149.00p 63422
17/10/2018 156.00p 156.00p 150.42p 152.50p 17525
16/10/2018 153.50p 153.50p 148.00p 153.50p 50657
15/10/2018 153.00p 153.00p 148.00p 150.50p 40884
12/10/2018 153.50p 154.00p 149.50p 149.50p 52482
11/10/2018 148.50p 153.00p 146.00p 146.00p 41749
10/10/2018 154.50p 155.00p 149.70p 151.50p 77375
09/10/2018 151.40p 153.02p 150.50p 152.75p 77334
08/10/2018 153.79p 153.79p 150.45p 153.00p 24852
05/10/2018 154.50p 154.95p 153.00p 153.50p 18531
04/10/2018 154.50p 155.96p 154.00p 154.00p 76316
03/10/2018 156.51p 158.20p 155.95p 158.00p 39211
02/10/2018 156.51p 157.75p 156.51p 157.75p 12804
01/10/2018 159.50p 159.50p 156.40p 159.50p 54716
28/09/2018 155.50p 157.25p 155.50p 157.25p 194507
27/09/2018 155.00p 157.59p 155.00p 156.75p 410595
26/09/2018 156.00p 159.00p 156.00p 159.00p 35715
25/09/2018 157.00p 158.00p 155.00p 157.00p 139358
24/09/2018 156.00p 159.00p 155.00p 156.00p 102874
21/09/2018 157.00p 159.00p 154.97p 159.00p 188273
20/09/2018 152.50p 157.00p 152.50p 155.00p 71226
19/09/2018 154.47p 155.25p 152.82p 155.25p 57248
18/09/2018 153.30p 154.95p 153.23p 154.50p 24064
17/09/2018 155.00p 155.00p 152.00p 153.50p 58468
14/09/2018 155.00p 158.00p 153.30p 158.00p 41667
13/09/2018 155.00p 155.00p 152.75p 154.00p 33519
12/09/2018 154.50p 159.00p 153.30p 154.50p 72824
11/09/2018 157.50p 157.50p 154.50p 157.50p 21016
10/09/2018 156.00p 158.50p 154.50p 156.75p 18555
07/09/2018 155.50p 158.00p 155.05p 158.00p 18730
06/09/2018 158.00p 158.00p 155.04p 157.25p 6294
05/09/2018 162.00p 162.00p 155.22p 157.00p 41253
04/09/2018 162.00p 162.00p 158.00p 159.25p 168042
03/09/2018 162.00p 162.00p 159.00p 160.50p 36921
31/08/2018 162.00p 162.00p 159.00p 159.00p 34841
30/08/2018 161.50p 161.50p 160.00p 161.50p 6626
29/08/2018 160.00p 162.00p 160.00p 161.00p 32693
28/08/2018 158.00p 162.00p 158.00p 160.00p 60451
24/08/2018 157.50p 161.50p 157.50p 160.00p 66486
23/08/2018 155.50p 160.00p 155.50p 160.00p 13661
22/08/2018 158.00p 158.00p 155.46p 158.00p 295260
21/08/2018 155.00p 158.00p 155.00p 157.50p 30338
20/08/2018 157.50p 157.50p 155.33p 157.50p 22839
17/08/2018 155.00p 158.00p 155.00p 155.00p 44117
16/08/2018 155.00p 157.56p 155.00p 157.00p 43050
15/08/2018 156.00p 158.06p 155.00p 156.00p 21551
14/08/2018 159.16p 159.16p 156.20p 158.25p 39542
13/08/2018 159.00p 159.00p 155.42p 157.50p 91741
10/08/2018 158.50p 161.00p 158.50p 160.00p 18529
09/08/2018 163.50p 163.50p 159.94p 161.50p 27879
08/08/2018 156.50p 163.50p 156.50p 161.00p 45773
07/08/2018 156.50p 158.07p 155.99p 156.50p 162644
06/08/2018 156.00p 159.50p 155.30p 156.50p 89607
03/08/2018 157.43p 157.75p 155.97p 157.75p 20667
02/08/2018 159.50p 159.50p 156.00p 157.75p 36275
01/08/2018 160.50p 160.50p 156.50p 160.50p 61662
31/07/2018 160.50p 161.00p 156.50p 160.50p 41780
30/07/2018 158.79p 159.21p 156.50p 159.00p 41284
27/07/2018 159.36p 159.36p 156.39p 158.75p 82460
26/07/2018 158.00p 159.84p 158.00p 159.75p 13888
25/07/2018 159.36p 159.90p 157.50p 159.50p 36463
24/07/2018 162.00p 162.00p 158.08p 162.00p 38312
23/07/2018 158.60p 159.40p 157.70p 159.00p 47385
20/07/2018 156.50p 159.80p 156.50p 158.25p 27467
19/07/2018 156.50p 160.00p 156.50p 157.25p 3970
18/07/2018 156.50p 160.00p 156.29p 158.25p 30347
17/07/2018 155.00p 156.97p 152.95p 155.50p 41197
16/07/2018 155.50p 157.00p 152.50p 154.75p 43042
13/07/2018 155.30p 156.25p 154.06p 155.75p 27804
12/07/2018 152.00p 156.00p 152.00p 154.50p 49353
11/07/2018 155.00p 155.00p 151.17p 153.50p 15632
10/07/2018 154.60p 156.37p 152.88p 155.00p 62401
09/07/2018 152.87p 154.47p 152.72p 153.75p 48633
06/07/2018 155.00p 155.30p 154.15p 155.00p 16360
05/07/2018 156.50p 156.50p 153.63p 155.50p 126556
04/07/2018 155.50p 156.50p 152.35p 156.50p 57383
03/07/2018 155.50p 155.50p 151.22p 155.50p 24417
02/07/2018 152.50p 155.00p 150.00p 152.25p 102389
29/06/2018 152.50p 157.50p 152.00p 153.00p 48458
28/06/2018 152.00p 154.50p 152.00p 154.50p 43250
27/06/2018 153.50p 154.00p 152.46p 153.50p 39727
26/06/2018 153.00p 153.60p 152.22p 152.75p 94984
25/06/2018 152.50p 155.25p 152.00p 152.50p 84754
22/06/2018 152.00p 157.50p 151.50p 157.50p 28221
21/06/2018 154.00p 158.00p 151.00p 151.00p 60401
20/06/2018 158.00p 158.00p 153.50p 158.00p 75419
19/06/2018 152.00p 155.00p 152.00p 154.50p 55681
18/06/2018 155.00p 159.00p 155.00p 157.00p 85637
15/06/2018 162.00p 162.00p 150.50p 150.50p 49061
14/06/2018 161.50p 161.50p 157.00p 157.00p 58180
13/06/2018 161.50p 162.00p 157.09p 161.50p 73866
12/06/2018 160.50p 162.00p 157.18p 161.50p 62001
11/06/2018 155.50p 161.85p 155.50p 160.00p 188124
08/06/2018 156.00p 159.00p 155.00p 156.75p 122236
07/06/2018 155.50p 158.00p 155.00p 158.00p 89224
06/06/2018 159.00p 159.16p 157.00p 158.00p 75421
05/06/2018 162.00p 162.00p 159.12p 160.50p 227512
04/06/2018 159.50p 161.00p 157.50p 159.75p 22286
01/06/2018 156.00p 159.50p 156.00p 156.00p 56354
31/05/2018 158.00p 161.00p 156.00p 157.50p 58073
30/05/2018 160.50p 160.50p 157.07p 158.25p 74645
29/05/2018 161.00p 163.40p 157.00p 160.00p 105920
25/05/2018 165.70p 165.70p 164.75p 164.75p 7134
24/05/2018 161.50p 165.79p 161.50p 161.50p 28120
23/05/2018 164.00p 165.52p 162.50p 164.25p 30658
22/05/2018 168.00p 168.00p 164.00p 165.25p 45846
21/05/2018 164.50p 167.00p 163.00p 165.75p 69669
18/05/2018 163.20p 164.75p 163.05p 164.75p 39568
17/05/2018 168.00p 168.00p 163.00p 164.00p 48266
16/05/2018 168.00p 168.00p 162.50p 168.00p 62858
15/05/2018 166.68p 166.77p 163.00p 165.00p 13625
14/05/2018 163.60p 167.50p 163.50p 164.50p 22350
11/05/2018 162.85p 166.00p 162.75p 163.75p 63114
10/05/2018 162.35p 165.00p 162.35p 163.50p 43740
09/05/2018 161.57p 165.50p 161.57p 163.25p 56940
08/05/2018 165.00p 165.35p 160.67p 163.50p 94248
04/05/2018 159.68p 165.02p 159.27p 162.00p 65225
03/05/2018 164.00p 164.00p 160.35p 161.00p 17358
02/05/2018 162.71p 162.78p 160.63p 161.25p 36636
01/05/2018 161.17p 164.00p 161.17p 161.50p 25811
30/04/2018 164.00p 164.27p 160.85p 162.25p 59722
27/04/2018 160.50p 163.05p 159.00p 162.75p 39753
26/04/2018 160.50p 160.50p 156.53p 160.50p 26677
25/04/2018 157.00p 159.69p 155.22p 157.00p 82170
24/04/2018 160.00p 160.00p 156.00p 158.00p 79922
23/04/2018 155.00p 157.91p 155.00p 155.00p 56811
20/04/2018 154.50p 158.62p 154.50p 157.25p 38200
19/04/2018 156.47p 157.11p 154.22p 156.00p 506675
18/04/2018 156.17p 157.39p 153.32p 155.75p 87513
17/04/2018 156.17p 157.00p 152.50p 155.50p 99156
16/04/2018 157.00p 157.00p 153.45p 157.00p 45676
13/04/2018 156.25p 156.25p 153.54p 155.25p 13147
12/04/2018 156.25p 156.25p 153.54p 155.25p 36261
11/04/2018 158.00p 158.00p 152.50p 154.75p 98223
10/04/2018 156.33p 157.40p 152.00p 155.25p 157882
09/04/2018 154.36p 157.92p 152.25p 153.75p 128251
06/04/2018 155.90p 157.00p 151.50p 153.50p 101498
05/04/2018 153.00p 156.36p 150.00p 152.00p 115767
04/04/2018 150.00p 154.20p 150.00p 154.00p 96760
03/04/2018 156.00p 156.34p 151.00p 155.00p 51391
29/03/2018 157.50p 157.50p 152.16p 157.50p 37235
28/03/2018 154.00p 155.50p 151.38p 153.75p 90566
27/03/2018 156.00p 156.50p 151.50p 153.75p 69635
26/03/2018 154.00p 154.00p 149.00p 152.00p 95442
23/03/2018 149.00p 152.80p 147.50p 150.25p 194252
22/03/2018 158.00p 159.57p 153.00p 154.00p 94439
21/03/2018 158.50p 160.49p 155.26p 155.50p 319004
20/03/2018 156.50p 158.44p 156.50p 157.75p 50959
19/03/2018 157.50p 161.95p 156.50p 156.50p 65678
16/03/2018 159.50p 163.00p 158.00p 162.50p 64601
15/03/2018 161.50p 162.45p 158.68p 159.50p 43316
14/03/2018 164.00p 164.00p 157.50p 157.50p 177264
13/03/2018 158.00p 163.10p 158.00p 158.00p 55538
12/03/2018 162.50p 164.13p 159.50p 162.00p 68552
09/03/2018 162.00p 162.00p 159.00p 162.00p 37103
08/03/2018 161.50p 161.50p 160.47p 161.50p 15086
07/03/2018 161.00p 161.63p 156.00p 156.00p 78573
06/03/2018 161.50p 161.55p 157.00p 161.50p 63946
05/03/2018 156.50p 157.70p 155.42p 156.50p 47441
02/03/2018 156.00p 158.78p 155.00p 155.00p 51169
01/03/2018 157.50p 161.75p 157.00p 159.50p 89781
28/02/2018 161.50p 164.40p 161.50p 161.50p 74707
27/02/2018 166.00p 166.77p 163.81p 164.25p 52547
26/02/2018 165.20p 166.77p 163.75p 165.00p 64909
23/02/2018 167.00p 167.00p 163.31p 164.00p 91608

*Close Price adjusted for both dividends and splits