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
22/02/2018 166.00p 166.00p 161.00p 163.75p 60789
21/02/2018 163.00p 168.50p 163.00p 163.00p 36714
20/02/2018 167.92p 168.39p 165.15p 166.00p 18286
19/02/2018 169.00p 169.00p 166.00p 166.00p 83138
16/02/2018 169.00p 169.00p 165.50p 169.00p 41769
15/02/2018 165.00p 167.50p 165.00p 165.00p 86580
14/02/2018 163.50p 166.96p 161.60p 164.75p 67834
13/02/2018 163.50p 163.50p 161.50p 162.50p 47807
12/02/2018 162.87p 163.40p 161.28p 162.50p 56321
09/02/2018 159.55p 162.75p 158.55p 160.25p 47223
08/02/2018 161.00p 164.13p 160.97p 161.00p 54941
07/02/2018 165.50p 165.50p 161.00p 163.75p 116114
06/02/2018 156.00p 162.62p 154.00p 157.50p 132639
05/02/2018 166.00p 168.00p 162.00p 164.75p 94592
02/02/2018 170.00p 175.00p 168.00p 170.50p 117986
01/02/2018 173.54p 175.04p 170.00p 172.50p 31768
31/01/2018 172.50p 176.50p 170.00p 174.00p 127221
30/01/2018 177.00p 178.00p 173.00p 173.00p 38916
29/01/2018 174.00p 175.95p 174.00p 175.00p 38822
26/01/2018 176.00p 176.10p 174.00p 175.50p 33566
25/01/2018 175.45p 175.74p 174.70p 175.50p 54705
24/01/2018 175.30p 176.00p 174.70p 175.00p 181799
23/01/2018 175.00p 177.00p 171.00p 174.00p 86875
22/01/2018 173.50p 174.50p 170.50p 171.75p 54000
19/01/2018 173.50p 173.50p 171.57p 172.00p 40346
18/01/2018 172.64p 172.76p 171.00p 171.75p 79376
17/01/2018 173.50p 173.50p 171.22p 171.75p 25755
16/01/2018 174.00p 174.00p 171.78p 172.00p 44014
15/01/2018 173.00p 175.00p 171.29p 172.00p 93802
12/01/2018 173.00p 173.00p 168.00p 168.00p 69343
11/01/2018 173.00p 173.00p 168.00p 170.00p 82288
10/01/2018 171.50p 173.00p 168.00p 168.00p 61563
09/01/2018 165.50p 171.00p 165.50p 168.50p 22740
08/01/2018 169.00p 171.21p 167.81p 170.00p 67283
05/01/2018 167.00p 170.00p 164.97p 168.25p 65104
04/01/2018 167.00p 167.00p 164.60p 165.00p 29019
03/01/2018 166.00p 167.77p 162.50p 162.50p 323033
02/01/2018 162.00p 167.50p 162.00p 166.75p 18886
29/12/2017 167.75p 167.75p 166.65p 167.75p 4117
28/12/2017 167.50p 167.50p 164.32p 167.50p 5762
27/12/2017 167.75p 167.75p 164.39p 164.75p 11193
22/12/2017 167.75p 167.75p 165.00p 165.00p 12284
21/12/2017 167.75p 167.75p 164.29p 167.25p 27098
20/12/2017 166.50p 166.50p 163.86p 164.37p 18599
19/12/2017 166.50p 166.77p 164.50p 164.50p 38211
18/12/2017 166.00p 166.50p 163.64p 164.37p 50453
15/12/2017 165.25p 165.25p 162.50p 165.25p 87394
14/12/2017 164.26p 164.30p 162.86p 163.13p 9409
13/12/2017 165.00p 165.00p 162.00p 165.00p 14236
12/12/2017 161.75p 165.00p 161.75p 165.00p 13458
11/12/2017 164.00p 164.27p 161.00p 162.75p 27585
08/12/2017 164.00p 164.00p 161.93p 164.00p 11579
07/12/2017 164.00p 164.00p 161.40p 164.00p 13224
06/12/2017 159.00p 162.00p 159.00p 161.00p 32548
05/12/2017 164.50p 164.50p 160.00p 160.00p 36209
04/12/2017 165.50p 165.50p 160.50p 160.50p 19070
01/12/2017 164.25p 164.25p 159.75p 161.00p 24413
30/11/2017 163.75p 165.00p 159.08p 164.25p 38044
29/11/2017 162.25p 164.01p 162.25p 163.50p 23244
28/11/2017 161.50p 165.46p 161.50p 161.50p 20888
27/11/2017 164.50p 164.50p 161.99p 163.50p 33874
24/11/2017 165.25p 165.25p 161.49p 162.00p 80540
23/11/2017 160.25p 164.50p 160.25p 164.50p 29276
22/11/2017 163.67p 164.60p 162.03p 162.50p 35539
21/11/2017 163.00p 164.53p 162.63p 164.00p 30972
20/11/2017 165.75p 167.00p 164.00p 164.37p 72173
17/11/2017 168.50p 168.50p 164.86p 167.00p 54724
16/11/2017 165.50p 167.58p 164.58p 167.00p 74797
15/11/2017 165.50p 169.00p 165.11p 167.00p 87636
14/11/2017 171.00p 172.00p 166.63p 169.00p 60420
13/11/2017 171.00p 171.00p 168.00p 170.50p 64693
10/11/2017 168.00p 170.85p 168.00p 168.00p 79588
09/11/2017 173.00p 173.00p 168.00p 168.00p 29705
08/11/2017 171.00p 173.25p 169.08p 170.62p 77497
07/11/2017 168.00p 171.41p 168.00p 168.00p 83829
06/11/2017 171.00p 173.00p 169.75p 170.50p 64210
03/11/2017 171.00p 173.00p 168.55p 170.50p 49848
02/11/2017 173.00p 173.00p 169.00p 170.50p 57445
01/11/2017 173.50p 173.50p 169.20p 173.25p 43668
31/10/2017 168.00p 169.75p 168.00p 168.00p 68851
30/10/2017 168.00p 172.50p 168.00p 170.00p 93799
27/10/2017 173.00p 173.00p 169.75p 173.00p 76724
26/10/2017 172.50p 172.50p 167.00p 167.00p 47880
25/10/2017 172.25p 171.12p 169.04p 169.75p 9898
24/10/2017 172.25p 171.19p 169.04p 169.75p 20031
23/10/2017 172.25p 171.19p 167.25p 169.75p 83802
20/10/2017 172.25p 172.25p 169.14p 170.12p 103592
19/10/2017 166.25p 171.50p 166.25p 168.75p 59140
18/10/2017 171.50p 171.50p 167.51p 168.75p 40325
17/10/2017 171.50p 171.50p 166.00p 166.00p 40988
16/10/2017 166.50p 171.50p 166.50p 171.50p 92056
13/10/2017 171.00p 171.00p 166.50p 166.50p 85205
12/10/2017 170.75p 170.75p 169.00p 169.00p 1654
11/10/2017 171.00p 171.00p 168.50p 168.50p 2461
10/10/2017 171.00p 171.00p 168.75p 168.75p 38
09/10/2017 171.00p 171.00p 170.75p 170.75p 40884
06/10/2017 169.75p 168.50p 167.88p 168.50p 54861
05/10/2017 169.75p 169.75p 167.88p 167.88p 801
04/10/2017 165.00p 169.00p 165.00p 165.75p 60462
03/10/2017 164.50p 169.00p 164.50p 166.75p 52699
02/10/2017 166.50p 169.00p 162.50p 169.00p 11383
29/09/2017 166.25p 166.25p 166.25p 166.25p 197
28/09/2017 162.50p 166.00p 162.50p 164.50p 1368
27/09/2017 162.75p 166.50p 162.75p 164.00p 15229
26/09/2017 162.50p 162.75p 162.50p 162.75p 2282
25/09/2017 167.00p 166.00p 164.25p 164.25p 45053
22/09/2017 167.00p 167.50p 166.00p 166.00p 15349
21/09/2017 164.00p 166.25p 166.25p 166.25p 35370
20/09/2017 164.00p 166.25p 164.00p 166.25p 6
19/09/2017 165.00p 169.00p 164.00p 166.25p 54751
18/09/2017 170.00p 170.00p 167.75p 170.00p 72631
15/09/2017 169.00p 169.00p 169.00p 169.00p 23161
14/09/2017 168.50p 168.50p 166.25p 166.25p 2768
13/09/2017 167.25p 169.00p 167.25p 167.25p 3226
12/09/2017 167.00p 167.00p 167.00p 167.00p 25061
11/09/2017 171.00p 171.00p 167.00p 167.00p 6583
08/09/2017 169.50p 170.00p 168.25p 168.25p 5453
07/09/2017 168.25p 170.00p 167.00p 167.00p 27938
06/09/2017 166.00p 169.00p 166.00p 169.00p 6830
05/09/2017 166.00p 166.00p 166.00p 166.00p 1188
04/09/2017 166.00p 171.00p 166.00p 168.50p 22706
01/09/2017 166.00p 168.50p 166.00p 168.50p 9
31/08/2017 170.00p 170.00p 170.00p 170.00p 26366
30/08/2017 165.00p 170.00p 165.00p 165.00p 1464
29/08/2017 171.00p 171.00p 165.00p 167.25p 67
25/08/2017 165.25p 168.25p 165.25p 168.25p 220
24/08/2017 164.25p 170.00p 164.00p 167.50p 32341
23/08/2017 169.00p 170.00p 164.75p 167.00p 29742
22/08/2017 167.00p 169.25p 164.25p 166.50p 18504
21/08/2017 168.50p 166.25p 166.25p 166.25p 59160
18/08/2017 168.50p 168.50p 166.25p 166.25p 59
17/08/2017 170.00p 170.50p 167.25p 167.50p 249256
16/08/2017 164.25p 170.00p 164.25p 167.25p 5486
15/08/2017 165.00p 165.63p 163.50p 165.63p 48340
14/08/2017 165.00p 167.00p 162.25p 163.50p 4277
11/08/2017 160.50p 165.00p 160.00p 165.00p 2733
10/08/2017 167.00p 167.00p 165.50p 165.50p 3688
09/08/2017 166.75p 166.75p 166.75p 166.75p 697
08/08/2017 164.75p 165.88p 164.75p 165.88p 19296
07/08/2017 166.00p 166.75p 166.00p 166.75p 25120
04/08/2017 161.50p 165.00p 161.50p 164.75p 4830
03/08/2017 164.00p 164.50p 161.00p 163.00p 4599
02/08/2017 163.75p 163.75p 161.87p 161.87p 23056
01/08/2017 164.00p 164.00p 162.13p 162.13p 82757
31/07/2017 164.00p 164.00p 164.00p 164.00p 2307
28/07/2017 160.00p 160.00p 159.50p 159.50p 99367
27/07/2017 160.00p 164.00p 160.00p 160.00p 865
26/07/2017 164.00p 164.00p 160.00p 160.00p 1324
25/07/2017 158.25p 163.50p 158.25p 159.50p 38939
24/07/2017 160.00p 163.50p 158.00p 163.00p 37767
21/07/2017 159.50p 164.75p 159.50p 164.37p 37560
20/07/2017 161.25p 161.25p 160.00p 160.00p 75
19/07/2017 163.50p 163.50p 159.75p 160.63p 12615
18/07/2017 159.50p 163.50p 159.50p 159.50p 17137
17/07/2017 163.50p 163.50p 161.63p 161.63p 100
14/07/2017 160.00p 160.75p 159.50p 160.75p 33767
13/07/2017 160.00p 161.63p 159.75p 161.63p 60352
12/07/2017 160.00p 161.00p 160.00p 161.00p 60603
11/07/2017 159.50p 159.50p 159.50p 159.50p 30
10/07/2017 164.00p 164.00p 162.00p 162.00p 25323
07/07/2017 160.50p 160.50p 160.50p 160.50p 65
06/07/2017 163.00p 163.00p 162.00p 163.00p 1553
05/07/2017 161.00p 162.50p 161.00p 162.50p 519
04/07/2017 162.00p 162.50p 162.37p 162.37p 42861
03/07/2017 162.00p 162.50p 162.00p 162.50p 20409
30/06/2017 162.00p 163.75p 162.00p 163.75p 1834
29/06/2017 166.50p 166.50p 162.50p 163.00p 18591
28/06/2017 163.00p 167.00p 162.00p 162.00p 1973
27/06/2017 163.00p 166.00p 163.00p 166.00p 2931
26/06/2017 168.00p 168.00p 166.25p 166.25p 28444
23/06/2017 162.50p 164.75p 162.50p 164.75p 134
22/06/2017 167.00p 167.00p 167.00p 167.00p 461
21/06/2017 164.00p 164.00p 164.00p 164.00p 188
20/06/2017 167.50p 168.50p 162.25p 167.12p 11933
19/06/2017 161.75p 167.50p 161.75p 167.50p 280
16/06/2017 160.75p 166.50p 160.75p 166.50p 85574
15/06/2017 162.00p 167.70p 160.50p 160.50p 29188
14/06/2017 168.00p 168.00p 163.00p 163.00p 33951
13/06/2017 167.50p 167.50p 163.00p 165.50p 52745
12/06/2017 168.00p 168.00p 162.50p 165.50p 48339
09/06/2017 169.00p 169.00p 163.80p 166.00p 74462
08/06/2017 162.00p 164.50p 162.00p 164.50p 30108
07/06/2017 162.50p 164.75p 161.75p 164.75p 84102
06/06/2017 163.50p 164.60p 162.50p 163.50p 92342
05/06/2017 164.00p 166.22p 163.50p 163.50p 69072
02/06/2017 164.00p 166.22p 163.93p 164.00p 42837
01/06/2017 162.25p 166.56p 162.25p 165.25p 55787
31/05/2017 162.25p 167.00p 161.40p 165.00p 117059
30/05/2017 165.00p 165.00p 161.50p 163.25p 87023
26/05/2017 163.35p 163.50p 162.00p 163.50p 40581
25/05/2017 163.66p 163.66p 161.50p 163.50p 66603
24/05/2017 161.00p 165.35p 160.33p 161.75p 128464
23/05/2017 162.25p 166.50p 161.00p 164.25p 133426
22/05/2017 166.00p 166.00p 160.00p 163.75p 136830
19/05/2017 160.25p 162.75p 160.25p 162.75p 77790
18/05/2017 163.00p 163.71p 159.50p 159.50p 92453
17/05/2017 165.00p 165.75p 162.00p 163.50p 91952
16/05/2017 164.75p 164.75p 160.88p 163.00p 113031
15/05/2017 162.50p 164.00p 162.50p 163.75p 90764
12/05/2017 164.50p 166.08p 161.46p 164.75p 146155

*Close Price adjusted for both dividends and splits