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
30/12/2016 588.50p 593.50p 588.50p 593.00p 39034
29/12/2016 591.00p 593.13p 587.50p 588.50p 23278
28/12/2016 588.50p 595.00p 588.50p 590.00p 31222
23/12/2016 588.00p 593.00p 587.50p 590.00p 17955
22/12/2016 593.00p 593.00p 586.00p 586.50p 54657
21/12/2016 594.00p 600.00p 587.50p 588.00p 71227
20/12/2016 602.50p 605.00p 592.00p 595.00p 97031
19/12/2016 592.50p 601.00p 590.50p 593.00p 52049
16/12/2016 596.50p 599.75p 591.00p 593.50p 124496
15/12/2016 592.00p 602.00p 592.00p 594.50p 157598
14/12/2016 594.50p 594.50p 592.00p 593.00p 151754
13/12/2016 598.50p 600.00p 595.62p 599.50p 133482
12/12/2016 600.50p 609.50p 596.00p 598.50p 119459
09/12/2016 595.00p 600.00p 592.96p 598.50p 46811
08/12/2016 590.00p 596.06p 588.00p 595.00p 73765
07/12/2016 585.00p 590.00p 585.00p 588.50p 105826
06/12/2016 586.50p 588.00p 577.00p 581.50p 79776
05/12/2016 590.00p 590.00p 575.00p 581.00p 112235
02/12/2016 590.00p 590.00p 579.00p 579.00p 83102
01/12/2016 597.50p 602.00p 585.00p 588.00p 53082
30/11/2016 596.00p 597.50p 588.82p 592.50p 62956
29/11/2016 596.50p 596.50p 583.50p 585.00p 86831
28/11/2016 597.00p 597.00p 586.00p 592.00p 74797
25/11/2016 588.50p 596.32p 586.50p 595.50p 80034
24/11/2016 587.50p 587.50p 576.00p 585.00p 50507
23/11/2016 586.00p 589.66p 577.00p 581.50p 85727
22/11/2016 583.00p 587.44p 580.92p 584.50p 95166
21/11/2016 595.00p 600.00p 580.00p 580.00p 139086
18/11/2016 601.50p 605.00p 595.00p 599.50p 90836
17/11/2016 607.00p 610.90p 594.66p 598.00p 168242
16/11/2016 626.50p 626.50p 608.00p 609.50p 97562
15/11/2016 624.00p 626.50p 615.00p 621.00p 212242
14/11/2016 630.00p 631.58p 624.03p 627.00p 98104
11/11/2016 655.50p 656.58p 625.00p 634.50p 204400
10/11/2016 675.00p 683.50p 656.00p 661.00p 125436
09/11/2016 650.50p 668.00p 646.82p 664.00p 139646
08/11/2016 671.50p 671.50p 660.50p 669.50p 53760
07/11/2016 664.00p 671.39p 660.50p 668.00p 62475
04/11/2016 670.00p 670.00p 650.00p 660.00p 80936
03/11/2016 675.50p 679.50p 669.73p 672.50p 170145
02/11/2016 684.50p 684.50p 669.50p 678.00p 40627
01/11/2016 682.00p 688.17p 678.50p 685.00p 58077
31/10/2016 677.50p 691.50p 677.00p 679.00p 191678
28/10/2016 681.00p 691.00p 677.00p 681.50p 53055
27/10/2016 688.50p 688.50p 680.00p 681.00p 39571
26/10/2016 692.50p 693.34p 682.00p 686.00p 73913
25/10/2016 680.50p 698.00p 677.98p 690.00p 116591
24/10/2016 684.00p 684.00p 676.50p 680.50p 73147
21/10/2016 677.00p 680.20p 669.13p 678.50p 43811
20/10/2016 673.50p 677.00p 669.30p 676.00p 138259
19/10/2016 681.50p 682.50p 672.00p 674.50p 91829
18/10/2016 669.50p 680.00p 669.50p 677.00p 81634
17/10/2016 681.00p 681.00p 663.50p 663.50p 99212
14/10/2016 682.00p 687.00p 674.00p 676.50p 64307
13/10/2016 684.50p 684.50p 674.00p 674.00p 132073
12/10/2016 688.00p 688.50p 676.50p 676.50p 159305
11/10/2016 670.00p 688.00p 670.00p 686.00p 609099
10/10/2016 671.50p 679.98p 669.94p 675.00p 105955
07/10/2016 663.50p 675.00p 660.00p 667.50p 167240
06/10/2016 660.00p 661.25p 650.00p 655.00p 145606
05/10/2016 655.00p 662.50p 651.00p 651.00p 115108
04/10/2016 650.00p 667.00p 650.00p 651.00p 227663
03/10/2016 632.50p 648.50p 632.50p 647.50p 119164
30/09/2016 624.50p 633.16p 624.50p 631.50p 85187
29/09/2016 644.00p 644.00p 622.01p 624.00p 80942
28/09/2016 634.00p 642.50p 634.00p 635.00p 24459
27/09/2016 634.50p 640.50p 633.50p 637.00p 74215
26/09/2016 635.00p 640.00p 634.00p 634.00p 53218
23/09/2016 645.00p 645.00p 635.50p 638.00p 40453
22/09/2016 638.00p 644.02p 635.62p 640.00p 93403
21/09/2016 639.00p 645.00p 637.75p 640.50p 76320
20/09/2016 639.00p 639.00p 631.25p 638.50p 65686
19/09/2016 636.00p 643.00p 631.00p 635.50p 112091
16/09/2016 639.50p 645.89p 625.00p 625.00p 286523
15/09/2016 635.00p 638.00p 628.00p 635.50p 82048
14/09/2016 630.50p 636.00p 627.00p 632.00p 42043
13/09/2016 631.00p 634.50p 627.00p 628.50p 151160
12/09/2016 640.00p 640.00p 626.00p 632.00p 90230
09/09/2016 642.00p 650.00p 640.00p 641.00p 69723
08/09/2016 653.00p 653.00p 642.00p 649.00p 761140
07/09/2016 650.50p 660.16p 650.50p 652.50p 39411
06/09/2016 662.50p 665.00p 650.50p 654.50p 68216
05/09/2016 656.00p 667.00p 650.00p 661.50p 63677
02/09/2016 656.00p 664.00p 656.00p 664.00p 1316134
01/09/2016 652.50p 671.00p 652.50p 653.50p 193131
31/08/2016 649.00p 655.68p 644.12p 652.50p 49942
30/08/2016 650.00p 650.00p 636.88p 645.00p 39381
26/08/2016 642.50p 643.50p 633.00p 634.50p 61236
25/08/2016 645.50p 645.50p 633.00p 635.00p 52374
24/08/2016 645.00p 645.00p 636.12p 638.50p 35821
23/08/2016 649.50p 649.75p 641.50p 641.50p 78533
22/08/2016 657.00p 657.00p 640.50p 644.50p 49807
19/08/2016 643.00p 655.50p 642.82p 651.25p 35872
18/08/2016 648.00p 653.00p 643.08p 644.00p 28922
17/08/2016 648.00p 652.60p 644.00p 648.00p 34881
16/08/2016 659.50p 659.50p 651.50p 652.00p 64945
15/08/2016 656.00p 660.00p 651.88p 658.50p 81954
12/08/2016 647.00p 655.50p 643.63p 655.50p 67503
11/08/2016 642.00p 647.00p 636.25p 647.00p 54804
10/08/2016 646.00p 647.00p 636.64p 642.00p 130216
09/08/2016 640.00p 644.25p 630.50p 642.00p 59631
08/08/2016 640.00p 642.02p 635.50p 635.50p 97404
05/08/2016 625.00p 638.50p 624.78p 634.00p 78595
04/08/2016 624.00p 626.00p 617.25p 624.00p 61219
03/08/2016 622.00p 628.00p 618.00p 626.00p 50466
02/08/2016 628.50p 631.90p 622.00p 625.00p 102249
01/08/2016 625.00p 635.00p 623.03p 630.00p 106955
29/07/2016 620.50p 625.00p 617.00p 624.50p 67939
28/07/2016 618.00p 620.50p 613.95p 619.50p 86312
27/07/2016 615.00p 619.00p 612.00p 612.00p 79572
26/07/2016 614.00p 618.00p 611.00p 611.00p 49994
25/07/2016 616.00p 616.00p 612.40p 616.00p 38132
22/07/2016 606.50p 613.00p 603.50p 611.00p 48835
21/07/2016 606.00p 609.00p 601.16p 608.00p 65207
20/07/2016 605.00p 611.00p 600.37p 609.00p 62587
19/07/2016 600.00p 602.00p 592.08p 601.00p 87111
18/07/2016 597.50p 597.50p 588.54p 590.50p 140067
15/07/2016 590.00p 595.15p 585.00p 589.50p 102839
14/07/2016 603.50p 611.96p 595.00p 597.25p 65478
13/07/2016 607.00p 608.08p 600.00p 603.00p 69741
12/07/2016 608.00p 618.50p 605.50p 605.50p 87519
11/07/2016 595.00p 620.11p 595.00p 618.50p 133811
08/07/2016 592.00p 598.11p 585.67p 597.50p 133570
07/07/2016 587.50p 592.00p 581.27p 589.50p 99191
06/07/2016 583.50p 587.50p 582.25p 586.00p 107907
05/07/2016 577.00p 587.50p 577.00p 577.50p 148979
04/07/2016 581.00p 585.00p 573.61p 580.00p 102051
01/07/2016 572.50p 579.00p 570.50p 579.00p 144417
30/06/2016 570.00p 574.88p 565.50p 572.00p 154532
29/06/2016 563.50p 577.00p 560.00p 560.50p 123877
28/06/2016 558.00p 563.00p 548.75p 560.00p 150446
27/06/2016 535.00p 558.00p 535.00p 554.50p 310170
24/06/2016 500.00p 536.75p 495.00p 535.50p 179262
23/06/2016 518.50p 521.75p 515.00p 519.50p 92184
22/06/2016 521.00p 524.00p 515.00p 519.50p 26926
21/06/2016 523.50p 526.25p 520.00p 521.00p 43127
20/06/2016 532.00p 535.25p 521.43p 522.50p 66588
17/06/2016 536.50p 538.50p 525.50p 528.00p 45311
16/06/2016 530.00p 534.00p 522.00p 522.00p 58405
15/06/2016 534.00p 540.00p 528.55p 539.00p 68993
14/06/2016 527.00p 532.61p 521.00p 528.50p 102857
13/06/2016 532.00p 533.00p 525.00p 532.50p 58756
10/06/2016 537.00p 538.00p 530.78p 535.00p 41254
09/06/2016 535.00p 539.65p 529.00p 529.00p 38679
08/06/2016 534.00p 540.00p 531.50p 539.50p 47814
07/06/2016 537.50p 541.00p 532.45p 533.00p 68920
06/06/2016 528.50p 537.80p 528.50p 530.00p 39118
03/06/2016 533.50p 537.69p 528.14p 537.50p 47727
02/06/2016 518.00p 535.50p 518.00p 535.50p 83275
01/06/2016 524.00p 529.50p 520.00p 520.00p 40586
31/05/2016 521.00p 526.00p 514.50p 526.00p 63127
27/05/2016 514.00p 524.50p 512.38p 524.50p 95398
26/05/2016 507.00p 513.50p 501.14p 513.00p 182647
25/05/2016 498.75p 505.07p 498.75p 504.00p 32892
24/05/2016 502.00p 503.78p 491.00p 495.13p 91205
23/05/2016 509.00p 512.57p 499.00p 501.25p 68955
20/05/2016 512.00p 512.00p 502.85p 509.00p 13363
19/05/2016 510.00p 510.70p 502.50p 505.50p 36460
18/05/2016 514.50p 519.50p 509.53p 510.50p 64783
17/05/2016 520.00p 520.00p 515.50p 515.50p 49910
16/05/2016 516.00p 520.53p 516.00p 517.75p 41508
13/05/2016 513.00p 519.00p 510.50p 519.00p 50369
12/05/2016 511.50p 518.67p 511.50p 515.50p 74529
11/05/2016 512.00p 518.33p 512.00p 516.00p 75330
10/05/2016 520.00p 520.00p 513.00p 516.00p 105587
09/05/2016 514.50p 518.00p 510.00p 517.00p 131300
06/05/2016 506.00p 511.00p 501.90p 508.00p 45569
05/05/2016 511.00p 515.00p 506.50p 506.50p 47224
04/05/2016 509.00p 510.50p 502.62p 506.00p 46959
03/05/2016 510.00p 510.00p 503.40p 506.50p 46618
29/04/2016 505.50p 513.25p 505.50p 508.50p 130528
28/04/2016 516.50p 516.50p 508.33p 510.00p 18156
27/04/2016 510.50p 517.00p 509.79p 515.50p 25073
26/04/2016 512.00p 517.00p 505.88p 514.00p 77238
25/04/2016 510.50p 514.50p 502.35p 506.00p 116116
22/04/2016 516.00p 518.60p 510.85p 511.50p 35190
21/04/2016 526.50p 526.50p 513.00p 516.25p 56748
20/04/2016 528.00p 528.00p 518.50p 518.50p 67981
19/04/2016 528.00p 528.00p 521.50p 525.00p 62375
18/04/2016 521.50p 527.92p 517.00p 525.00p 45438
15/04/2016 527.00p 527.00p 519.88p 525.00p 46590
14/04/2016 523.00p 525.95p 520.50p 525.00p 45086
13/04/2016 515.50p 524.00p 513.12p 524.00p 110252
12/04/2016 506.00p 513.00p 505.00p 510.00p 72176
11/04/2016 503.00p 508.09p 500.50p 504.50p 99072
08/04/2016 510.00p 510.00p 501.00p 502.00p 38669
07/04/2016 507.50p 512.39p 500.00p 501.00p 64923
06/04/2016 507.00p 512.18p 502.00p 508.00p 78147
05/04/2016 503.50p 506.35p 498.73p 499.25p 58995
04/04/2016 512.50p 513.00p 506.00p 509.50p 124124
01/04/2016 495.25p 511.20p 495.00p 510.00p 138679
31/03/2016 502.50p 507.25p 497.00p 505.00p 77340
30/03/2016 501.00p 509.00p 496.15p 500.50p 87624
29/03/2016 505.00p 506.30p 494.24p 499.50p 98588
24/03/2016 494.00p 506.50p 494.00p 506.50p 131854
23/03/2016 498.00p 504.00p 492.19p 504.00p 126635
22/03/2016 483.00p 498.98p 482.75p 497.00p 186825
21/03/2016 483.25p 492.72p 479.25p 489.00p 77579
18/03/2016 483.00p 483.00p 474.38p 482.75p 56029
17/03/2016 479.00p 482.00p 474.00p 476.50p 203619

*Close Price adjusted for both dividends and splits