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
26/07/2016 125.00p 125.00p 122.50p 125.00p 51591
25/07/2016 125.00p 125.00p 121.00p 125.00p 85309
22/07/2016 124.50p 124.50p 120.94p 124.50p 54158
21/07/2016 124.75p 125.00p 120.50p 125.00p 76727
20/07/2016 123.25p 124.31p 121.40p 122.75p 66944
19/07/2016 123.00p 124.00p 120.40p 124.00p 114813
18/07/2016 121.57p 122.15p 118.97p 120.50p 116357
15/07/2016 118.97p 122.71p 118.77p 120.25p 85156
14/07/2016 123.00p 123.00p 117.66p 120.50p 84184
13/07/2016 117.50p 121.46p 117.50p 119.25p 87011
12/07/2016 118.00p 121.75p 117.83p 120.00p 123709
11/07/2016 120.50p 122.00p 117.60p 122.00p 129543
08/07/2016 119.50p 119.50p 116.04p 118.50p 75263
07/07/2016 117.50p 119.60p 116.53p 117.50p 105246
06/07/2016 118.00p 119.25p 116.50p 118.00p 190900
05/07/2016 120.00p 120.00p 116.50p 118.00p 82657
04/07/2016 119.91p 122.00p 117.00p 119.88p 112797
01/07/2016 118.00p 122.00p 118.00p 122.00p 134229
30/06/2016 119.00p 120.50p 115.12p 118.50p 88438
29/06/2016 118.75p 118.88p 115.60p 118.75p 129960
28/06/2016 115.25p 116.80p 112.95p 115.25p 44866
27/06/2016 116.00p 117.50p 113.25p 113.25p 74610
24/06/2016 106.50p 116.88p 104.98p 116.88p 177840
23/06/2016 120.00p 120.50p 118.00p 119.50p 38512
22/06/2016 118.00p 120.07p 118.00p 119.50p 68158
21/06/2016 119.75p 119.75p 116.93p 119.50p 102117
20/06/2016 117.50p 120.47p 117.50p 118.62p 90175
17/06/2016 116.00p 117.00p 113.94p 117.00p 188765
16/06/2016 115.75p 115.75p 112.00p 114.00p 99745
15/06/2016 114.50p 117.50p 113.38p 117.50p 59203
14/06/2016 115.50p 117.03p 112.91p 113.50p 184175
13/06/2016 119.00p 122.00p 116.98p 117.00p 165452
10/06/2016 123.50p 123.50p 120.00p 123.50p 91165
09/06/2016 124.00p 124.55p 120.95p 122.75p 38779
08/06/2016 125.00p 125.00p 121.15p 125.00p 43450
07/06/2016 124.25p 124.90p 121.70p 123.13p 68709
06/06/2016 125.00p 125.00p 121.62p 125.00p 78071
03/06/2016 120.00p 123.18p 119.25p 119.25p 63443
02/06/2016 118.50p 123.25p 118.50p 123.25p 74844
01/06/2016 119.00p 122.83p 118.57p 121.00p 76230
31/05/2016 123.00p 123.50p 119.08p 123.50p 158842
27/05/2016 121.50p 121.50p 118.80p 121.12p 33626
26/05/2016 119.27p 121.60p 119.06p 121.00p 39651
25/05/2016 119.00p 122.00p 118.75p 118.75p 149034
24/05/2016 118.00p 121.18p 118.00p 118.00p 40126
23/05/2016 118.50p 121.00p 118.05p 119.88p 202901
20/05/2016 119.00p 121.00p 118.00p 118.50p 67935
19/05/2016 117.50p 121.11p 117.00p 117.00p 77870
18/05/2016 121.50p 122.40p 118.53p 120.50p 366033
17/05/2016 122.75p 125.30p 122.75p 122.75p 64075
16/05/2016 125.25p 125.47p 122.00p 125.25p 84194
13/05/2016 125.75p 125.75p 121.97p 123.50p 67774
12/05/2016 126.00p 126.00p 122.00p 123.63p 59885
11/05/2016 125.00p 125.80p 122.49p 125.00p 16864
10/05/2016 125.50p 125.50p 122.49p 125.50p 132574
09/05/2016 125.00p 125.00p 122.00p 125.00p 34685
06/05/2016 123.00p 125.55p 122.75p 123.50p 101182
05/05/2016 125.50p 125.50p 123.50p 124.75p 18669
04/05/2016 125.53p 125.53p 123.50p 124.87p 84704
03/05/2016 124.00p 126.50p 123.50p 123.50p 81495
29/04/2016 124.94p 126.33p 123.05p 125.37p 8540
28/04/2016 125.00p 127.43p 124.25p 126.50p 56796
27/04/2016 126.25p 126.92p 125.66p 126.25p 121696
26/04/2016 126.75p 126.75p 125.22p 126.75p 34792
25/04/2016 129.00p 130.50p 126.30p 127.50p 138686
22/04/2016 133.00p 133.00p 130.50p 130.50p 32513
21/04/2016 133.00p 133.00p 129.62p 132.75p 102012
20/04/2016 132.75p 132.75p 128.50p 132.75p 145493
19/04/2016 131.06p 131.06p 128.00p 129.00p 69337
18/04/2016 132.75p 132.75p 128.25p 130.88p 77423
15/04/2016 129.50p 132.36p 129.50p 129.50p 45077
14/04/2016 130.25p 133.83p 130.00p 130.25p 130342
13/04/2016 134.00p 134.50p 129.50p 132.00p 115659
12/04/2016 133.00p 133.00p 129.44p 131.00p 101470
11/04/2016 129.00p 133.00p 126.52p 130.50p 174072
08/04/2016 127.00p 127.00p 124.60p 127.00p 84506
07/04/2016 126.16p 127.00p 124.00p 125.50p 59307
06/04/2016 127.00p 127.00p 123.00p 127.00p 61222
05/04/2016 127.00p 127.00p 122.53p 123.00p 120206
04/04/2016 124.44p 127.61p 124.44p 126.13p 65483
01/04/2016 123.50p 127.48p 123.50p 126.00p 71813
31/03/2016 127.00p 127.00p 125.00p 127.00p 82085
30/03/2016 126.00p 128.70p 126.00p 126.00p 132700
29/03/2016 127.02p 128.47p 125.92p 126.75p 95678
24/03/2016 125.50p 127.79p 125.50p 125.50p 108565
23/03/2016 126.00p 129.00p 126.00p 127.50p 65430
22/03/2016 124.60p 128.00p 124.60p 127.25p 96182
21/03/2016 128.00p 128.35p 124.25p 126.13p 53300
18/03/2016 124.00p 127.20p 124.00p 124.00p 43592
17/03/2016 125.25p 128.06p 124.18p 124.25p 96926
16/03/2016 127.75p 128.00p 124.60p 128.00p 99167
15/03/2016 128.00p 128.00p 124.00p 127.75p 29687
14/03/2016 125.50p 128.70p 125.50p 126.50p 88362
11/03/2016 126.50p 129.00p 125.50p 129.00p 56205
10/03/2016 128.00p 129.00p 124.00p 126.50p 105235
09/03/2016 128.00p 128.00p 125.40p 128.00p 62247
08/03/2016 128.00p 128.00p 124.00p 127.50p 33084
07/03/2016 125.00p 129.00p 124.98p 129.00p 119585
04/03/2016 129.00p 129.00p 126.00p 129.00p 95761
03/03/2016 127.50p 127.50p 125.75p 127.50p 22889
02/03/2016 126.00p 127.86p 125.00p 127.25p 78376
01/03/2016 125.00p 127.34p 125.00p 125.00p 81745
29/02/2016 124.00p 127.12p 124.00p 124.25p 36804
26/02/2016 126.00p 127.71p 125.93p 126.50p 41605
25/02/2016 124.75p 126.53p 124.75p 124.75p 28316
24/02/2016 125.56p 125.56p 123.44p 125.00p 19181
23/02/2016 125.94p 127.00p 123.95p 125.50p 48266
22/02/2016 127.00p 127.00p 122.32p 127.00p 88344
19/02/2016 123.50p 123.50p 120.85p 121.88p 110711
18/02/2016 123.50p 123.50p 119.75p 122.25p 100149
17/02/2016 118.00p 121.80p 117.45p 119.00p 104161
16/02/2016 118.50p 118.97p 115.50p 117.50p 123056
15/02/2016 118.50p 118.50p 114.50p 115.00p 97666
12/02/2016 114.00p 115.50p 110.00p 112.25p 192019
11/02/2016 114.00p 117.31p 113.00p 114.13p 161494
10/02/2016 118.50p 119.40p 117.00p 117.00p 83882
09/02/2016 120.50p 121.03p 116.50p 117.00p 140726
08/02/2016 124.00p 126.40p 121.00p 121.00p 79718
05/02/2016 124.00p 126.68p 124.00p 124.00p 72260
04/02/2016 124.00p 127.68p 124.00p 124.00p 40999
03/02/2016 126.00p 127.55p 124.00p 124.00p 195984
02/02/2016 125.00p 130.10p 125.00p 125.00p 71319
01/02/2016 126.50p 130.10p 126.00p 126.50p 119112
29/01/2016 128.50p 129.00p 126.50p 126.50p 120355
28/01/2016 129.00p 129.00p 126.00p 126.00p 38857
27/01/2016 125.00p 127.10p 125.00p 125.00p 41235
26/01/2016 125.00p 127.00p 125.00p 125.00p 64518
25/01/2016 125.00p 129.00p 125.00p 126.00p 65104
22/01/2016 125.00p 128.00p 125.00p 126.00p 79312
21/01/2016 123.50p 126.32p 123.50p 125.00p 65623
20/01/2016 126.00p 128.70p 125.00p 125.00p 105340
19/01/2016 130.00p 132.67p 129.32p 130.00p 118424
18/01/2016 128.00p 130.80p 127.00p 128.25p 115304
15/01/2016 133.00p 133.00p 128.30p 129.50p 97300
14/01/2016 129.50p 133.00p 128.61p 129.50p 18117
13/01/2016 135.00p 135.66p 131.50p 135.00p 127999
12/01/2016 134.00p 134.73p 130.20p 134.50p 79816
11/01/2016 131.00p 134.00p 130.20p 134.00p 81128
08/01/2016 134.00p 134.00p 131.00p 134.00p 59988
07/01/2016 134.00p 134.00p 130.14p 134.00p 71149
06/01/2016 135.25p 136.50p 134.20p 136.50p 35035
05/01/2016 136.50p 136.66p 133.88p 134.25p 59475
04/01/2016 135.96p 136.16p 132.45p 134.25p 87997
31/12/2015 135.32p 137.16p 134.00p 136.00p 20500
30/12/2015 135.75p 138.00p 134.00p 134.00p 79939
29/12/2015 136.50p 137.50p 134.55p 137.50p 36989
24/12/2015 136.00p 136.00p 133.75p 134.75p 29335
23/12/2015 135.25p 136.00p 133.50p 133.50p 38768
22/12/2015 133.50p 135.00p 133.12p 135.00p 42966
21/12/2015 132.10p 134.87p 132.10p 132.88p 113195
18/12/2015 133.50p 134.50p 131.25p 134.50p 45693
17/12/2015 131.25p 135.00p 131.00p 131.00p 124792
16/12/2015 132.00p 132.00p 129.53p 132.00p 50179
15/12/2015 130.38p 131.26p 129.00p 130.12p 128621
14/12/2015 131.00p 131.00p 126.63p 130.00p 57086
11/12/2015 131.50p 131.50p 127.00p 127.50p 74597
10/12/2015 130.00p 132.45p 130.00p 130.00p 77206
09/12/2015 133.00p 133.96p 130.75p 133.00p 96869
08/12/2015 132.75p 134.00p 130.50p 133.50p 55735
07/12/2015 133.50p 134.55p 131.55p 134.00p 101517
04/12/2015 131.00p 133.55p 130.00p 130.75p 37111
03/12/2015 134.75p 135.00p 130.70p 135.00p 46391
02/12/2015 135.00p 135.00p 131.87p 135.00p 96541
01/12/2015 134.00p 134.00p 131.44p 134.00p 41639
30/11/2015 133.50p 133.50p 130.62p 133.50p 44941
27/11/2015 129.00p 132.59p 129.00p 130.00p 20609
26/11/2015 132.88p 133.25p 132.25p 132.25p 28263
25/11/2015 131.00p 133.05p 131.00p 131.00p 50247
24/11/2015 131.00p 133.00p 130.08p 132.00p 186412
23/11/2015 130.50p 132.50p 129.00p 129.00p 44611
20/11/2015 132.50p 132.50p 130.23p 132.50p 49557
19/11/2015 133.00p 133.05p 128.75p 128.75p 40014
18/11/2015 130.50p 131.16p 128.50p 128.50p 151290
17/11/2015 128.00p 130.00p 127.00p 129.25p 153890
16/11/2015 123.00p 126.57p 122.50p 122.50p 104423
13/11/2015 128.00p 128.00p 123.17p 125.25p 114917
12/11/2015 131.00p 131.00p 126.50p 126.75p 70406
11/11/2015 129.50p 129.84p 129.00p 129.50p 56383
10/11/2015 129.75p 129.75p 127.73p 129.00p 16355
09/11/2015 128.00p 130.07p 127.37p 127.75p 96799
06/11/2015 129.28p 129.59p 127.40p 128.38p 60846
05/11/2015 129.00p 130.50p 127.17p 128.50p 57349
04/11/2015 128.60p 129.69p 126.00p 128.38p 50005
03/11/2015 128.75p 128.75p 126.99p 127.37p 43012
02/11/2015 126.00p 129.93p 126.00p 126.00p 167902
30/10/2015 127.50p 129.95p 127.00p 127.00p 87537
29/10/2015 129.50p 131.24p 127.45p 128.00p 68914
28/10/2015 132.50p 132.50p 128.00p 128.00p 44827
27/10/2015 130.00p 132.55p 128.05p 132.00p 135497
26/10/2015 131.50p 132.35p 130.02p 132.00p 72757
23/10/2015 130.00p 131.95p 130.00p 131.50p 91353
22/10/2015 131.50p 131.70p 128.03p 130.00p 280926
21/10/2015 132.00p 132.00p 129.45p 130.00p 40679
20/10/2015 130.95p 130.95p 129.38p 130.50p 66943
19/10/2015 132.00p 132.00p 129.30p 131.00p 55585
16/10/2015 132.00p 132.00p 129.38p 130.50p 50545
15/10/2015 130.00p 131.07p 128.00p 130.00p 31798
14/10/2015 130.00p 130.00p 127.52p 128.50p 37244
13/10/2015 128.04p 131.89p 128.04p 130.62p 69001
12/10/2015 130.00p 132.35p 128.67p 130.00p 149333

*Close Price adjusted for both dividends and splits