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
11/05/2017 162.25p 166.27p 162.25p 164.75p 46279
10/05/2017 163.75p 164.96p 161.52p 163.00p 102258
09/05/2017 161.50p 164.00p 160.50p 161.50p 96545
08/05/2017 158.00p 161.95p 157.96p 159.63p 134603
05/05/2017 157.50p 158.00p 152.75p 158.00p 81749
04/05/2017 151.25p 157.00p 151.25p 155.50p 120585
03/05/2017 155.00p 155.30p 151.00p 151.00p 99229
02/05/2017 151.25p 155.08p 151.00p 154.00p 69304
28/04/2017 151.00p 154.40p 151.00p 151.00p 17018
27/04/2017 151.00p 154.65p 151.00p 151.00p 62720
26/04/2017 154.75p 156.33p 153.18p 153.75p 31817
25/04/2017 155.00p 156.10p 152.40p 153.00p 48842
24/04/2017 150.00p 155.20p 150.00p 152.75p 137505
21/04/2017 148.70p 149.42p 147.25p 148.63p 64621
20/04/2017 146.75p 149.00p 146.71p 148.25p 39670
19/04/2017 146.75p 150.17p 146.64p 148.25p 43955
18/04/2017 147.50p 151.52p 147.13p 149.50p 106346
13/04/2017 150.00p 151.98p 148.00p 150.00p 67460
12/04/2017 152.00p 152.00p 149.28p 150.00p 128819
11/04/2017 150.00p 151.35p 149.25p 149.25p 87844
10/04/2017 149.40p 150.76p 148.44p 149.00p 97924
07/04/2017 148.50p 150.51p 146.00p 148.50p 83732
06/04/2017 145.75p 149.92p 145.75p 147.00p 118558
05/04/2017 147.00p 150.50p 146.00p 149.00p 80184
04/04/2017 150.00p 150.09p 146.60p 147.25p 65077
03/04/2017 150.00p 150.00p 145.25p 150.00p 41694
31/03/2017 149.75p 150.50p 145.00p 150.50p 38341
30/03/2017 147.00p 150.00p 145.66p 150.00p 56445
29/03/2017 149.75p 150.00p 146.54p 150.00p 66866
28/03/2017 148.00p 149.00p 146.86p 148.00p 41216
27/03/2017 146.80p 147.64p 144.50p 146.00p 61315
24/03/2017 148.19p 148.93p 146.00p 147.38p 96885
23/03/2017 148.37p 148.37p 145.75p 147.38p 62414
22/03/2017 147.00p 149.37p 145.29p 149.25p 68209
21/03/2017 149.75p 150.05p 146.69p 147.38p 86812
20/03/2017 149.75p 149.88p 145.60p 147.75p 122313
17/03/2017 149.75p 149.75p 147.08p 148.00p 36698
16/03/2017 150.00p 150.03p 146.91p 148.00p 101691
15/03/2017 148.44p 148.63p 146.25p 147.50p 50265
14/03/2017 146.00p 149.99p 146.00p 147.50p 69033
13/03/2017 146.00p 148.00p 144.68p 147.63p 153871
10/03/2017 144.50p 144.82p 142.54p 144.12p 50985
09/03/2017 141.75p 143.50p 141.38p 143.50p 37151
08/03/2017 143.00p 143.94p 142.17p 143.50p 64214
07/03/2017 143.51p 145.06p 141.75p 142.75p 49099
06/03/2017 144.00p 144.63p 141.48p 142.38p 76581
03/03/2017 142.50p 144.00p 140.63p 142.38p 58277
02/03/2017 142.00p 142.67p 140.50p 141.00p 67275
01/03/2017 143.25p 145.00p 140.90p 145.00p 86465
28/02/2017 142.75p 143.00p 139.75p 139.75p 39203
27/02/2017 142.75p 142.75p 139.89p 141.25p 36631
24/02/2017 141.75p 144.22p 140.00p 140.63p 149971
23/02/2017 143.96p 144.23p 142.00p 142.00p 52612
22/02/2017 142.05p 146.23p 142.05p 142.88p 95427
21/02/2017 144.25p 144.56p 142.13p 144.25p 16423
20/02/2017 143.10p 144.48p 142.62p 142.62p 51011
17/02/2017 144.00p 144.53p 142.67p 143.50p 66522
16/02/2017 141.00p 144.25p 141.00p 142.12p 57727
15/02/2017 143.06p 143.31p 141.62p 141.88p 72137
14/02/2017 142.37p 142.69p 140.75p 142.25p 94934
13/02/2017 141.00p 142.60p 141.00p 142.00p 42606
10/02/2017 140.50p 142.95p 140.50p 141.75p 125050
09/02/2017 140.00p 142.00p 140.00p 141.25p 34444
08/02/2017 140.00p 141.69p 138.50p 140.00p 54472
07/02/2017 141.00p 141.98p 139.06p 141.00p 33142
06/02/2017 140.00p 142.00p 139.22p 140.00p 75897
03/02/2017 141.00p 142.00p 139.00p 141.50p 65347
02/02/2017 139.50p 140.79p 138.00p 140.50p 125335
01/02/2017 140.75p 144.00p 139.75p 140.88p 58940
31/01/2017 145.00p 145.00p 140.76p 141.13p 39759
30/01/2017 145.00p 145.00p 141.35p 142.38p 42778
27/01/2017 145.00p 145.00p 140.75p 140.75p 22322
26/01/2017 145.00p 145.00p 141.16p 145.00p 28222
25/01/2017 143.75p 145.00p 138.80p 142.00p 80662
24/01/2017 143.25p 143.25p 138.59p 141.13p 56804
23/01/2017 140.25p 142.10p 138.31p 138.50p 47910
20/01/2017 143.75p 143.75p 138.50p 138.75p 57593
19/01/2017 143.75p 143.75p 138.50p 138.50p 38973
18/01/2017 143.75p 143.75p 139.24p 140.00p 18565
17/01/2017 145.00p 145.00p 139.32p 143.50p 43052
16/01/2017 141.50p 144.50p 141.50p 143.00p 71658
13/01/2017 141.00p 143.75p 140.40p 143.00p 117015
12/01/2017 140.00p 142.56p 136.08p 140.00p 135269
11/01/2017 140.00p 142.83p 139.50p 140.00p 32104
10/01/2017 139.25p 142.76p 139.25p 140.75p 71149
09/01/2017 140.00p 141.85p 139.35p 140.00p 43234
06/01/2017 140.00p 141.13p 139.00p 140.00p 51618
05/01/2017 140.00p 141.58p 139.13p 140.00p 29587
04/01/2017 138.50p 140.00p 136.14p 140.00p 99500
03/01/2017 134.75p 137.00p 133.85p 136.75p 57451
30/12/2016 137.00p 137.00p 135.39p 136.50p 17547
29/12/2016 135.00p 136.00p 132.88p 135.00p 46705
28/12/2016 135.50p 136.56p 132.30p 136.13p 31365
23/12/2016 132.34p 135.77p 132.30p 134.63p 13031
22/12/2016 132.25p 135.59p 132.25p 133.75p 43973
21/12/2016 137.00p 137.00p 132.75p 132.75p 40045
20/12/2016 137.00p 137.00p 133.00p 133.00p 44787
19/12/2016 136.00p 136.00p 132.25p 132.25p 56574
16/12/2016 135.00p 136.00p 130.49p 134.00p 60484
15/12/2016 134.50p 134.56p 131.00p 132.50p 116396
14/12/2016 133.00p 134.00p 132.05p 133.00p 67305
13/12/2016 132.00p 133.00p 130.59p 132.00p 58663
12/12/2016 131.50p 132.75p 130.40p 132.75p 95445
09/12/2016 131.00p 132.33p 128.76p 131.00p 49535
08/12/2016 131.00p 131.75p 130.12p 131.75p 33667
07/12/2016 127.00p 132.00p 127.00p 130.00p 128276
06/12/2016 126.25p 126.50p 123.76p 126.25p 55245
05/12/2016 123.00p 126.00p 123.00p 125.50p 123616
02/12/2016 123.25p 125.50p 123.25p 123.75p 49114
01/12/2016 124.00p 125.75p 123.75p 125.00p 253666
30/11/2016 124.25p 128.01p 124.00p 124.25p 103975
29/11/2016 124.25p 127.50p 124.25p 126.50p 89048
28/11/2016 124.00p 127.23p 124.00p 124.25p 70123
25/11/2016 125.50p 127.30p 125.00p 125.50p 103640
24/11/2016 125.50p 127.39p 125.50p 125.50p 67698
23/11/2016 126.00p 130.00p 125.75p 126.00p 183302
22/11/2016 126.00p 129.30p 126.00p 126.00p 74144
21/11/2016 126.50p 128.50p 126.38p 126.75p 132620
18/11/2016 127.50p 128.81p 127.00p 127.50p 13461
17/11/2016 128.25p 131.50p 127.50p 127.50p 43924
16/11/2016 128.00p 131.50p 128.00p 128.00p 43901
15/11/2016 129.25p 131.62p 128.75p 130.25p 82112
14/11/2016 129.25p 131.61p 128.00p 128.00p 68979
11/11/2016 134.00p 134.00p 128.25p 129.25p 107566
10/11/2016 133.25p 133.31p 129.78p 132.00p 155920
09/11/2016 129.00p 132.40p 124.25p 132.00p 59673
08/11/2016 131.75p 133.25p 129.00p 132.00p 33129
07/11/2016 133.25p 133.50p 128.51p 133.50p 81528
04/11/2016 132.00p 132.02p 127.25p 132.00p 133449
03/11/2016 134.00p 134.00p 131.75p 134.00p 40577
02/11/2016 134.50p 134.50p 129.25p 134.50p 107971
01/11/2016 131.75p 135.00p 129.72p 130.50p 86775
31/10/2016 135.00p 135.00p 131.96p 134.75p 136646
28/10/2016 131.75p 134.75p 131.50p 132.00p 143544
27/10/2016 133.75p 134.50p 131.75p 134.50p 43473
26/10/2016 135.25p 135.25p 131.41p 133.75p 79621
25/10/2016 135.50p 135.50p 132.25p 135.50p 82896
24/10/2016 132.00p 134.45p 132.00p 134.00p 58773
21/10/2016 131.50p 134.50p 131.50p 133.00p 296592
20/10/2016 132.00p 134.33p 132.00p 132.75p 133161
19/10/2016 134.50p 135.00p 131.90p 133.00p 210543
18/10/2016 134.25p 134.50p 132.00p 133.75p 179243
17/10/2016 134.50p 134.50p 130.15p 132.00p 113690
14/10/2016 132.00p 133.75p 130.00p 133.25p 149816
13/10/2016 130.00p 132.94p 129.50p 129.50p 55093
12/10/2016 131.00p 133.00p 131.00p 131.50p 32300
11/10/2016 131.00p 133.25p 131.00p 132.00p 52942
10/10/2016 132.75p 133.00p 130.33p 133.00p 49489
07/10/2016 132.75p 132.75p 129.96p 132.00p 158750
06/10/2016 128.00p 132.00p 128.00p 130.00p 27891
05/10/2016 127.75p 131.75p 126.55p 130.00p 101940
04/10/2016 127.50p 131.75p 127.50p 128.50p 185020
03/10/2016 125.50p 130.00p 125.50p 129.00p 109706
30/09/2016 126.00p 128.50p 124.95p 127.00p 94318
29/09/2016 127.00p 129.25p 127.00p 128.00p 113367
28/09/2016 126.25p 129.06p 126.25p 128.00p 56577
27/09/2016 130.25p 130.25p 125.45p 130.25p 139425
26/09/2016 127.50p 129.75p 126.25p 129.75p 55932
23/09/2016 128.50p 129.97p 127.33p 128.88p 41656
22/09/2016 126.50p 130.00p 126.50p 128.50p 12090
21/09/2016 127.00p 129.75p 126.25p 129.75p 46891
20/09/2016 126.00p 129.50p 124.75p 126.00p 57460
19/09/2016 129.75p 130.00p 124.50p 130.00p 20964
16/09/2016 128.00p 128.00p 122.86p 127.25p 270262
15/09/2016 123.75p 125.37p 123.50p 123.50p 20307
14/09/2016 128.75p 128.75p 124.66p 127.13p 31642
13/09/2016 129.25p 129.25p 125.00p 126.50p 82859
12/09/2016 125.00p 127.20p 122.53p 124.00p 103242
09/09/2016 132.00p 132.00p 127.25p 128.00p 38021
08/09/2016 130.77p 130.89p 128.38p 130.38p 63848
07/09/2016 131.75p 131.75p 127.50p 130.00p 30943
06/09/2016 127.50p 129.50p 127.03p 129.50p 41152
05/09/2016 131.00p 131.00p 127.17p 130.00p 29959
02/09/2016 129.75p 131.75p 126.50p 126.50p 136131
01/09/2016 130.00p 130.00p 126.50p 129.00p 35301
31/08/2016 130.00p 130.00p 125.55p 130.00p 50108
30/08/2016 129.28p 129.28p 125.50p 127.37p 34034
26/08/2016 130.00p 130.00p 125.25p 130.00p 54346
25/08/2016 129.50p 129.50p 125.00p 129.00p 57857
24/08/2016 129.25p 129.25p 126.00p 126.00p 59588
23/08/2016 129.50p 129.50p 127.00p 127.00p 59214
22/08/2016 129.50p 129.50p 126.52p 129.50p 56879
19/08/2016 128.97p 129.43p 126.35p 127.75p 82339
18/08/2016 127.50p 129.35p 127.50p 128.63p 41173
17/08/2016 129.25p 129.85p 127.75p 128.75p 61271
16/08/2016 129.50p 129.50p 127.45p 129.25p 86637
15/08/2016 127.25p 129.25p 127.00p 128.25p 97101
12/08/2016 128.25p 128.43p 125.50p 127.87p 118638
11/08/2016 127.00p 128.60p 126.44p 127.50p 65907
10/08/2016 128.50p 128.50p 126.13p 128.50p 30244
09/08/2016 127.50p 127.50p 125.06p 127.50p 94533
08/08/2016 127.00p 127.00p 124.08p 126.00p 115588
05/08/2016 127.00p 128.00p 123.50p 126.00p 19756
04/08/2016 122.60p 125.25p 122.60p 125.00p 52306
03/08/2016 126.00p 126.00p 120.58p 126.00p 37515
02/08/2016 122.00p 124.00p 120.27p 124.00p 89390
01/08/2016 124.25p 126.50p 123.40p 124.00p 50116
29/07/2016 127.00p 127.00p 122.48p 127.00p 65932
28/07/2016 126.00p 126.00p 122.67p 125.50p 83537
27/07/2016 125.00p 125.00p 122.50p 124.75p 68571

*Close Price adjusted for both dividends and splits