JPMorgan Indian Investment Trust (JII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Indian Investment Trust

Date Open High Low Close* Volume
16/10/2017 749.00p 755.00p 745.00p 753.50p 77792
13/10/2017 742.00p 752.50p 742.00p 744.50p 60755
12/10/2017 741.00p 751.50p 740.00p 750.00p 62955
11/10/2017 739.00p 740.00p 738.00p 740.00p 6208
10/10/2017 735.00p 743.00p 735.00p 741.50p 16282
09/10/2017 745.50p 745.50p 735.00p 735.50p 11238
06/10/2017 738.50p 746.50p 737.00p 746.50p 18855
05/10/2017 727.50p 738.50p 727.00p 737.00p 21029
04/10/2017 723.00p 731.50p 721.00p 727.50p 92290
03/10/2017 715.50p 726.00p 715.50p 718.00p 23808
02/10/2017 705.00p 715.50p 703.00p 715.50p 24085
29/09/2017 695.00p 707.00p 695.00p 707.00p 19324
28/09/2017 691.00p 696.00p 689.00p 693.00p 23024
27/09/2017 694.50p 695.50p 685.50p 687.50p 42464
26/09/2017 702.00p 704.00p 694.50p 694.50p 59733
25/09/2017 712.00p 712.00p 702.50p 703.00p 13384
22/09/2017 728.00p 728.00p 707.50p 709.00p 65092
21/09/2017 731.00p 731.00p 723.00p 724.00p 59407
20/09/2017 737.50p 737.50p 732.00p 732.50p 17820
19/09/2017 738.50p 738.50p 733.50p 737.50p 57504
18/09/2017 730.00p 737.00p 727.00p 734.00p 37678
15/09/2017 746.00p 746.00p 722.50p 722.50p 73287
14/09/2017 745.00p 748.50p 740.50p 741.50p 58455
13/09/2017 753.00p 753.00p 748.50p 750.50p 45221
12/09/2017 744.50p 753.00p 744.50p 746.00p 48461
11/09/2017 740.50p 747.00p 740.50p 744.00p 9169
08/09/2017 746.00p 750.50p 740.00p 740.00p 17380
07/09/2017 750.00p 751.50p 745.00p 751.50p 13747
06/09/2017 751.50p 752.00p 745.00p 750.50p 33015
05/09/2017 756.50p 756.50p 747.00p 749.50p 20633
04/09/2017 751.00p 756.50p 751.00p 754.00p 3980
01/09/2017 750.50p 757.50p 749.50p 757.50p 25866
31/08/2017 744.00p 750.00p 744.00p 750.00p 11371
30/08/2017 742.50p 744.00p 739.00p 740.50p 12023
29/08/2017 755.00p 755.00p 736.50p 742.50p 18932
25/08/2017 755.00p 758.00p 751.50p 752.50p 12887
24/08/2017 754.50p 755.50p 751.50p 751.50p 38104
23/08/2017 747.50p 757.50p 747.00p 757.50p 41990
22/08/2017 740.00p 747.00p 740.00p 743.50p 5043
21/08/2017 748.00p 751.00p 741.00p 741.00p 13735
18/08/2017 749.50p 752.50p 747.00p 747.00p 12146
17/08/2017 752.00p 758.00p 752.00p 755.00p 18140
16/08/2017 752.50p 756.00p 749.50p 755.50p 98795
15/08/2017 748.50p 751.50p 747.00p 747.00p 19744
14/08/2017 739.00p 749.00p 739.00p 745.50p 5975
11/08/2017 741.00p 742.50p 731.00p 735.00p 43355
10/08/2017 754.50p 760.50p 740.00p 740.00p 40658
09/08/2017 765.50p 765.50p 754.00p 755.50p 52775
08/08/2017 766.00p 768.50p 764.50p 767.00p 29584
07/08/2017 764.00p 770.00p 762.50p 770.00p 30266
04/08/2017 752.50p 762.00p 752.50p 762.00p 22101
03/08/2017 754.00p 757.00p 752.50p 752.50p 28493
02/08/2017 752.00p 758.00p 752.00p 754.50p 45242
01/08/2017 754.50p 758.50p 753.50p 758.50p 26264
31/07/2017 751.00p 759.00p 751.00p 758.50p 63933
28/07/2017 743.50p 750.50p 743.50p 750.50p 29460
27/07/2017 745.00p 750.00p 745.00p 747.00p 85437
26/07/2017 749.00p 751.00p 743.00p 743.00p 27593
25/07/2017 745.00p 747.50p 743.50p 745.50p 28095
24/07/2017 747.50p 747.50p 740.50p 745.50p 108062
21/07/2017 749.50p 751.00p 745.00p 750.50p 31951
20/07/2017 750.50p 751.00p 745.00p 746.00p 17475
19/07/2017 748.50p 751.00p 746.50p 746.50p 6444
18/07/2017 746.00p 750.00p 743.50p 743.50p 16454
17/07/2017 749.50p 750.00p 743.00p 747.00p 38336
14/07/2017 748.50p 748.50p 744.50p 744.50p 28751
13/07/2017 746.50p 749.00p 743.00p 748.00p 32052
12/07/2017 741.00p 745.50p 737.00p 745.50p 37855
11/07/2017 741.00p 743.50p 734.50p 738.00p 115136
10/07/2017 722.50p 740.50p 722.50p 740.50p 158918
07/07/2017 715.00p 722.00p 715.00p 722.00p 13868
06/07/2017 712.00p 720.50p 712.00p 720.50p 20508
05/07/2017 702.00p 714.00p 702.00p 714.00p 17251
04/07/2017 705.50p 708.00p 704.50p 704.50p 22141
03/07/2017 698.00p 707.50p 698.00p 707.50p 71390
30/06/2017 706.50p 708.00p 697.00p 700.00p 31654
29/06/2017 715.00p 717.00p 701.00p 706.50p 51923
28/06/2017 728.00p 728.00p 714.00p 714.50p 32105
27/06/2017 729.00p 734.00p 726.00p 728.00p 17597
26/06/2017 737.00p 737.00p 731.00p 734.00p 12934
23/06/2017 739.00p 739.00p 730.50p 731.50p 31513
22/06/2017 732.50p 740.00p 732.50p 738.00p 23630
21/06/2017 739.00p 739.00p 731.50p 732.50p 61572
20/06/2017 740.00p 741.00p 733.00p 734.50p 34732
19/06/2017 733.50p 737.50p 730.50p 735.00p 8818
16/06/2017 729.00p 736.00p 724.50p 734.00p 190558
15/06/2017 730.50p 737.50p 722.50p 728.50p 184543
14/06/2017 734.00p 736.22p 731.20p 732.00p 75576
13/06/2017 734.50p 739.50p 732.50p 736.00p 77138
12/06/2017 738.00p 740.00p 732.50p 732.50p 84431
09/06/2017 722.50p 740.50p 722.50p 735.00p 127658
08/06/2017 726.50p 726.50p 718.85p 722.50p 61476
07/06/2017 726.50p 727.00p 719.00p 719.00p 71783
06/06/2017 730.00p 731.50p 717.50p 719.00p 133368
05/06/2017 729.50p 730.34p 724.50p 724.50p 55322
02/06/2017 726.00p 729.50p 722.00p 726.00p 64550
01/06/2017 729.00p 729.00p 722.00p 722.00p 81758
31/05/2017 724.00p 729.00p 719.50p 724.00p 113802
30/05/2017 723.50p 724.48p 712.50p 712.50p 98602
26/05/2017 711.00p 724.00p 710.31p 720.00p 90243
25/05/2017 711.50p 722.50p 708.50p 710.00p 82098
24/05/2017 710.00p 711.00p 703.50p 703.50p 131985
23/05/2017 717.50p 717.50p 705.50p 705.50p 72695
22/05/2017 717.50p 717.50p 712.00p 715.00p 67790
19/05/2017 719.50p 719.50p 710.00p 712.00p 76204
18/05/2017 730.50p 732.19p 714.00p 716.00p 127890
17/05/2017 738.00p 738.50p 728.00p 730.00p 81786
16/05/2017 734.00p 738.20p 731.50p 737.00p 140959
15/05/2017 729.00p 735.00p 726.00p 726.00p 94903
12/05/2017 727.00p 728.00p 724.00p 728.00p 72989
11/05/2017 719.50p 727.75p 718.00p 726.50p 88337
10/05/2017 712.00p 718.60p 709.35p 718.00p 94794
09/05/2017 711.50p 712.79p 708.50p 711.00p 144702
08/05/2017 706.50p 711.00p 706.50p 711.00p 138547
05/05/2017 718.00p 718.00p 704.86p 708.00p 135791
04/05/2017 710.50p 715.10p 710.50p 713.00p 83086
03/05/2017 717.50p 717.50p 710.00p 711.00p 93615
02/05/2017 716.00p 719.93p 711.53p 713.00p 122784
28/04/2017 711.00p 715.50p 709.00p 712.00p 105896
27/04/2017 713.50p 715.81p 710.00p 712.00p 48277
26/04/2017 706.00p 719.00p 706.00p 715.50p 107991
25/04/2017 706.00p 713.50p 704.25p 709.00p 107143
24/04/2017 690.00p 705.00p 690.00p 701.50p 103842
21/04/2017 692.00p 693.93p 688.10p 691.50p 102735
20/04/2017 694.00p 694.50p 686.00p 690.50p 87433
19/04/2017 701.00p 701.00p 688.00p 690.00p 168781
18/04/2017 722.50p 722.50p 700.00p 700.50p 145943
13/04/2017 720.00p 722.80p 713.93p 718.00p 96344
12/04/2017 722.00p 728.25p 718.00p 719.50p 134204
11/04/2017 715.50p 726.49p 713.00p 720.00p 161984
10/04/2017 718.50p 721.88p 712.00p 712.00p 96819
07/04/2017 707.00p 719.21p 706.24p 718.50p 112806
06/04/2017 699.50p 707.50p 695.50p 707.50p 113777
05/04/2017 707.50p 708.00p 701.00p 701.00p 97053
04/04/2017 701.00p 707.50p 701.00p 703.50p 103438
03/04/2017 698.50p 702.50p 694.00p 701.00p 127694
31/03/2017 697.00p 702.12p 697.00p 697.50p 112667
30/03/2017 698.00p 702.50p 692.96p 699.50p 152077
29/03/2017 690.00p 703.00p 690.00p 697.50p 98738
28/03/2017 681.50p 691.56p 681.50p 690.50p 71512
27/03/2017 693.50p 693.50p 683.37p 685.00p 79119
24/03/2017 688.50p 696.00p 686.72p 689.50p 81481
23/03/2017 692.00p 696.00p 689.03p 690.50p 107753
22/03/2017 691.00p 697.73p 686.00p 694.00p 104656
21/03/2017 705.00p 705.00p 698.00p 699.00p 107092
20/03/2017 705.00p 711.00p 698.00p 702.50p 100679
17/03/2017 709.00p 709.68p 699.70p 702.50p 119749
16/03/2017 695.50p 707.00p 695.50p 704.50p 119220
15/03/2017 699.00p 704.00p 692.00p 704.00p 119812
14/03/2017 685.00p 697.05p 685.00p 696.50p 129936
13/03/2017 674.50p 688.50p 668.00p 688.00p 158626
10/03/2017 663.00p 667.50p 663.00p 666.00p 68604
09/03/2017 668.50p 674.00p 662.50p 662.50p 142054
08/03/2017 668.00p 674.00p 662.87p 669.50p 62403
07/03/2017 670.00p 674.00p 664.50p 667.00p 75166
06/03/2017 662.50p 676.00p 662.50p 670.00p 61878
03/03/2017 666.00p 674.00p 662.50p 664.50p 105234
02/03/2017 675.50p 675.50p 663.00p 665.00p 78179
01/03/2017 663.00p 678.55p 660.50p 674.00p 78833
28/02/2017 664.50p 668.00p 658.50p 661.50p 59054
27/02/2017 672.00p 673.00p 660.50p 663.00p 83699
24/02/2017 664.50p 668.58p 658.00p 664.50p 115551
23/02/2017 669.00p 669.84p 663.00p 664.00p 53651
22/02/2017 672.50p 673.00p 664.50p 665.00p 63524
21/02/2017 669.00p 674.22p 664.50p 670.00p 140159
20/02/2017 667.00p 669.50p 661.20p 666.50p 76134
17/02/2017 660.00p 662.00p 655.50p 660.50p 67216
16/02/2017 668.00p 668.67p 656.50p 658.50p 85774
15/02/2017 662.00p 668.00p 656.27p 658.00p 95675
14/02/2017 671.50p 671.50p 659.67p 665.00p 87878
13/02/2017 657.00p 671.50p 657.00p 665.50p 131749
10/02/2017 656.50p 666.50p 656.50p 666.50p 100466
09/02/2017 653.50p 655.00p 650.50p 653.50p 59423
08/02/2017 650.00p 654.00p 642.50p 647.50p 89130
07/02/2017 649.00p 651.00p 646.00p 646.50p 78780
06/02/2017 640.00p 645.75p 638.00p 644.00p 106346
03/02/2017 634.00p 640.00p 632.00p 637.00p 110919
02/02/2017 629.50p 634.00p 623.00p 633.00p 74760
01/02/2017 618.50p 632.00p 618.50p 628.00p 103940
31/01/2017 632.00p 633.00p 623.00p 630.00p 55187
30/01/2017 625.00p 637.00p 625.00p 631.50p 38221
27/01/2017 613.00p 637.00p 613.00p 629.00p 161739
26/01/2017 619.00p 627.00p 617.80p 625.00p 74304
25/01/2017 623.00p 625.00p 614.50p 623.00p 62515
24/01/2017 612.50p 620.00p 610.50p 619.00p 129721
23/01/2017 615.00p 615.63p 609.00p 609.00p 70321
20/01/2017 620.00p 620.50p 615.10p 615.50p 147856
19/01/2017 624.50p 626.50p 615.50p 618.50p 50907
18/01/2017 618.00p 628.00p 617.50p 621.00p 56550
17/01/2017 638.00p 638.50p 618.00p 622.00p 161650
16/01/2017 620.00p 640.00p 620.00p 638.00p 222400
13/01/2017 622.00p 630.50p 619.50p 628.00p 196659
12/01/2017 629.00p 629.00p 618.00p 619.50p 69658
11/01/2017 620.00p 627.50p 615.00p 625.50p 85873
10/01/2017 606.00p 620.00p 606.00p 617.50p 95818
09/01/2017 606.00p 616.50p 606.00p 610.00p 115369
06/01/2017 606.00p 610.00p 603.00p 605.50p 70385
05/01/2017 601.00p 616.53p 601.00p 607.00p 120840
04/01/2017 599.50p 604.46p 597.50p 602.00p 107890
03/01/2017 595.00p 604.18p 588.00p 603.00p 86207

*Close Price adjusted for both dividends and splits