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
16/03/2016 475.00p 482.00p 475.00p 478.75p 160473
15/03/2016 481.00p 481.00p 468.55p 475.00p 78682
14/03/2016 480.50p 480.72p 470.46p 475.00p 60448
11/03/2016 475.00p 479.23p 470.05p 475.25p 80212
10/03/2016 476.00p 479.78p 470.25p 470.25p 141686
09/03/2016 474.25p 479.75p 470.94p 479.75p 64196
08/03/2016 475.25p 477.77p 472.91p 476.00p 83709
07/03/2016 483.25p 483.25p 475.01p 480.00p 90662
04/03/2016 480.00p 482.00p 474.00p 476.00p 64364
03/03/2016 472.25p 478.00p 471.00p 477.00p 83895
02/03/2016 467.00p 474.79p 466.30p 473.00p 99685
01/03/2016 455.00p 465.00p 453.81p 465.00p 101062
29/02/2016 448.50p 453.75p 448.25p 453.00p 35537
26/02/2016 450.75p 452.56p 444.00p 450.75p 65814
25/02/2016 452.00p 452.00p 443.25p 445.00p 39214
24/02/2016 445.00p 452.00p 442.28p 452.00p 226639
23/02/2016 440.00p 452.75p 440.00p 450.00p 51718
22/02/2016 452.00p 454.56p 447.50p 453.88p 75808
19/02/2016 442.50p 446.37p 440.11p 443.87p 36154
18/02/2016 445.00p 449.50p 441.00p 441.00p 70345
17/02/2016 446.75p 447.50p 439.48p 444.50p 70046
16/02/2016 450.25p 450.25p 438.25p 443.63p 139557
15/02/2016 447.25p 450.67p 445.00p 445.00p 34547
12/02/2016 430.00p 437.94p 430.00p 434.75p 73144
11/02/2016 448.50p 450.25p 430.57p 435.00p 128335
10/02/2016 457.75p 459.88p 450.00p 451.00p 45370
09/02/2016 456.00p 462.20p 452.50p 452.50p 50768
08/02/2016 465.50p 469.93p 459.00p 461.25p 95819
05/02/2016 469.50p 469.50p 464.25p 466.00p 39488
04/02/2016 462.25p 465.56p 458.52p 463.25p 59340
03/02/2016 471.75p 471.75p 453.25p 453.25p 88483
02/02/2016 483.00p 483.00p 467.25p 469.37p 103746
01/02/2016 478.50p 482.70p 478.25p 479.25p 50635
29/01/2016 477.50p 479.00p 470.75p 477.25p 83942
28/01/2016 465.25p 470.75p 464.25p 464.25p 72204
27/01/2016 461.00p 470.86p 461.00p 465.00p 56587
26/01/2016 463.75p 469.50p 461.00p 465.25p 73346
25/01/2016 480.00p 480.00p 468.00p 469.50p 181439
22/01/2016 472.00p 477.26p 472.00p 473.00p 105406
21/01/2016 463.75p 469.50p 461.80p 463.75p 94329
20/01/2016 469.75p 470.95p 462.00p 462.25p 97514
19/01/2016 472.75p 474.50p 470.25p 474.50p 103797
18/01/2016 474.25p 475.00p 469.75p 469.75p 59984
15/01/2016 478.50p 480.44p 471.64p 472.50p 93915
14/01/2016 480.75p 483.31p 477.00p 477.00p 115275
13/01/2016 486.00p 489.73p 484.00p 485.00p 59015
12/01/2016 488.25p 492.20p 482.00p 485.25p 165117
11/01/2016 494.00p 494.00p 484.00p 485.00p 144488
08/01/2016 497.75p 497.75p 487.35p 490.12p 35869
07/01/2016 492.50p 495.00p 483.23p 489.00p 72881
06/01/2016 500.00p 502.00p 496.25p 498.50p 27999
05/01/2016 498.50p 501.83p 495.25p 498.50p 49530
04/01/2016 497.25p 498.05p 492.12p 495.25p 31236
31/12/2015 498.00p 505.32p 498.00p 505.00p 49858
30/12/2015 501.00p 504.14p 498.50p 498.50p 23148
29/12/2015 502.00p 508.00p 499.20p 502.50p 41047
24/12/2015 500.00p 505.70p 500.00p 503.50p 9309
23/12/2015 505.00p 508.00p 502.35p 503.50p 42155
22/12/2015 501.00p 505.00p 496.48p 505.00p 54686
21/12/2015 505.00p 505.00p 499.06p 505.00p 34470
18/12/2015 504.50p 506.00p 497.00p 506.00p 60199
17/12/2015 490.00p 504.77p 486.25p 501.00p 73377
16/12/2015 489.50p 490.00p 481.70p 488.75p 66385
15/12/2015 480.00p 483.25p 472.10p 483.25p 28427
14/12/2015 471.25p 478.00p 471.00p 474.50p 42648
11/12/2015 478.25p 479.75p 468.64p 472.75p 52477
10/12/2015 485.00p 485.00p 475.00p 477.50p 78451
09/12/2015 486.00p 487.87p 478.75p 478.75p 67446
08/12/2015 485.00p 489.50p 485.00p 487.00p 37705
07/12/2015 497.00p 497.00p 491.00p 491.25p 33076
04/12/2015 485.25p 496.25p 485.25p 496.25p 44656
03/12/2015 494.00p 497.00p 490.50p 495.50p 44827
02/12/2015 493.50p 496.75p 490.55p 495.63p 24317
01/12/2015 495.00p 497.00p 492.00p 496.75p 46265
30/11/2015 492.00p 493.01p 482.06p 493.00p 124337
27/11/2015 481.91p 491.25p 481.91p 490.88p 68747
26/11/2015 491.00p 491.19p 487.77p 490.37p 21363
25/11/2015 487.00p 488.89p 481.83p 486.75p 117526
24/11/2015 481.00p 484.25p 480.19p 484.25p 55437
23/11/2015 484.50p 486.06p 481.00p 481.25p 47509
20/11/2015 486.00p 488.75p 485.00p 485.00p 80643
19/11/2015 487.50p 489.72p 483.25p 484.25p 66844
18/11/2015 480.25p 485.06p 480.25p 480.25p 36983
17/11/2015 484.50p 486.50p 480.00p 484.50p 58380
16/11/2015 485.00p 487.50p 480.00p 481.25p 84843
13/11/2015 493.75p 495.10p 484.00p 484.50p 74631
12/11/2015 498.12p 498.12p 494.50p 495.25p 43179
11/11/2015 497.45p 497.99p 492.30p 494.37p 32555
10/11/2015 502.00p 502.00p 492.50p 493.50p 43260
09/11/2015 501.00p 505.81p 496.75p 497.00p 84657
06/11/2015 515.00p 515.00p 498.00p 498.00p 77387
05/11/2015 511.00p 513.00p 507.00p 507.50p 88911
04/11/2015 518.50p 524.86p 511.00p 511.00p 25172
03/11/2015 512.00p 513.00p 511.00p 511.00p 32224
02/11/2015 515.00p 515.00p 511.00p 512.00p 49003
30/10/2015 523.00p 525.66p 515.00p 515.00p 42035
29/10/2015 524.50p 527.00p 520.00p 520.50p 32283
28/10/2015 526.00p 527.98p 518.32p 524.50p 35823
27/10/2015 524.00p 529.62p 519.00p 522.00p 32698
26/10/2015 518.50p 531.64p 518.50p 530.50p 112635
23/10/2015 522.50p 525.72p 518.76p 522.50p 28157
22/10/2015 518.50p 520.98p 514.30p 518.00p 52481
21/10/2015 517.50p 519.47p 517.00p 518.50p 19579
20/10/2015 521.50p 522.50p 515.85p 516.00p 24038
19/10/2015 515.50p 526.73p 515.50p 522.25p 67106
16/10/2015 518.50p 522.00p 515.28p 521.00p 40573
15/10/2015 514.00p 519.21p 511.50p 512.00p 36298
14/10/2015 514.50p 520.00p 513.00p 513.50p 21233
13/10/2015 514.50p 521.00p 511.53p 521.00p 26323
12/10/2015 522.00p 524.22p 519.37p 521.50p 26317
09/10/2015 524.00p 526.50p 520.00p 520.00p 36363
08/10/2015 521.50p 524.70p 518.50p 518.50p 20163
07/10/2015 523.50p 526.00p 522.13p 525.50p 20108
06/10/2015 519.50p 520.78p 513.66p 518.50p 31966
05/10/2015 508.00p 522.00p 508.00p 522.00p 41668
02/10/2015 508.00p 511.50p 502.22p 508.50p 65430
01/10/2015 510.50p 513.00p 503.08p 506.50p 59791
30/09/2015 498.00p 507.80p 495.75p 502.00p 107827
29/09/2015 485.25p 495.50p 479.34p 495.50p 96691
28/09/2015 491.50p 494.07p 484.00p 486.00p 45625
25/09/2015 492.00p 498.29p 490.08p 496.75p 47924
24/09/2015 488.50p 493.25p 484.99p 489.87p 123635
23/09/2015 484.25p 491.05p 481.93p 487.00p 31567
22/09/2015 488.00p 495.40p 482.27p 482.50p 37718
21/09/2015 493.50p 496.08p 488.50p 492.50p 39980
18/09/2015 498.00p 498.00p 487.84p 492.50p 72557
17/09/2015 490.00p 490.75p 484.78p 490.75p 32933
16/09/2015 487.75p 488.75p 485.01p 488.75p 74891
15/09/2015 487.00p 487.00p 481.75p 482.88p 76457
14/09/2015 484.25p 490.00p 482.76p 487.75p 44252
11/09/2015 484.75p 488.21p 480.63p 482.88p 35270
10/09/2015 492.00p 492.00p 482.03p 482.75p 36986
09/09/2015 492.75p 494.25p 486.63p 488.50p 50489
08/09/2015 481.00p 485.25p 480.48p 484.63p 44833
07/09/2015 486.75p 486.75p 480.00p 481.50p 62638
04/09/2015 489.75p 492.50p 484.50p 484.50p 36409
03/09/2015 492.75p 499.07p 490.00p 498.75p 54868
02/09/2015 492.25p 496.99p 488.61p 489.25p 31697
01/09/2015 497.00p 505.00p 489.50p 489.50p 80839
28/08/2015 506.00p 511.50p 499.75p 506.50p 117384
27/08/2015 480.00p 504.00p 480.00p 503.50p 130280
26/08/2015 487.00p 487.00p 474.25p 477.75p 101683
25/08/2015 444.00p 488.00p 444.00p 487.00p 271673
24/08/2015 482.50p 482.50p 443.00p 450.00p 316647
21/08/2015 507.00p 507.00p 492.50p 496.25p 96191
20/08/2015 510.50p 513.50p 507.00p 511.50p 75707
19/08/2015 521.00p 521.75p 513.00p 513.00p 62162
18/08/2015 524.50p 524.50p 520.00p 522.00p 58557
17/08/2015 530.00p 530.00p 520.50p 525.50p 102892
14/08/2015 525.00p 530.00p 525.00p 526.50p 55932
13/08/2015 525.50p 525.97p 520.30p 521.00p 38877
12/08/2015 522.00p 526.36p 519.00p 523.50p 46163
11/08/2015 537.00p 537.00p 527.00p 527.00p 45595
10/08/2015 540.00p 542.50p 536.11p 537.00p 32429
07/08/2015 536.00p 542.50p 535.00p 539.00p 37147
06/08/2015 534.00p 541.50p 534.00p 539.00p 82756
05/08/2015 532.00p 537.50p 532.00p 536.00p 134051
04/08/2015 530.00p 532.50p 528.03p 532.00p 43471
03/08/2015 533.50p 536.07p 528.03p 531.00p 33373
31/07/2015 528.00p 536.10p 526.54p 532.50p 52604
30/07/2015 527.50p 530.75p 526.50p 527.25p 26591
29/07/2015 532.00p 532.50p 527.50p 527.50p 54108
28/07/2015 534.50p 536.35p 524.50p 525.50p 84383
27/07/2015 543.00p 543.00p 534.00p 534.00p 49041
24/07/2015 551.50p 553.85p 543.00p 543.00p 33720
23/07/2015 551.00p 554.00p 547.50p 550.00p 60210
22/07/2015 552.00p 554.00p 548.25p 550.50p 12108
21/07/2015 551.50p 554.50p 548.57p 553.00p 58140
20/07/2015 548.00p 553.76p 548.00p 550.00p 52142
17/07/2015 540.00p 554.47p 536.53p 552.50p 62592
16/07/2015 539.00p 541.43p 534.00p 539.00p 70669
15/07/2015 533.50p 540.27p 533.50p 535.00p 35706
14/07/2015 535.50p 538.86p 533.50p 533.50p 34157
13/07/2015 529.00p 539.49p 527.50p 537.00p 47685
10/07/2015 525.00p 535.00p 525.00p 534.50p 50620
09/07/2015 531.00p 532.43p 522.62p 525.50p 49401
08/07/2015 525.50p 529.73p 525.00p 525.00p 61183
07/07/2015 526.00p 530.48p 525.00p 528.50p 93566
06/07/2015 520.50p 526.00p 518.00p 522.00p 96852
03/07/2015 524.50p 526.00p 519.50p 526.00p 67957
02/07/2015 517.50p 522.00p 515.11p 521.00p 92951
01/07/2015 512.50p 518.50p 506.20p 518.50p 35646
30/06/2015 504.00p 508.00p 499.11p 508.00p 125334
29/06/2015 491.50p 503.00p 482.75p 502.00p 98857
26/06/2015 503.00p 508.00p 501.66p 508.00p 41218
25/06/2015 502.00p 508.00p 496.66p 508.00p 69540
24/06/2015 502.00p 502.00p 499.33p 501.00p 48725
23/06/2015 501.00p 501.97p 496.75p 499.00p 55649
22/06/2015 494.00p 499.75p 491.77p 499.75p 298986
19/06/2015 487.75p 493.50p 486.96p 493.25p 80240
18/06/2015 489.00p 490.75p 487.16p 490.25p 119107
17/06/2015 488.00p 491.00p 485.00p 488.50p 69130
16/06/2015 490.00p 490.00p 484.46p 489.75p 55308
15/06/2015 495.00p 495.00p 484.25p 487.75p 149287
12/06/2015 501.50p 507.43p 488.75p 488.75p 92362
11/06/2015 507.50p 510.00p 501.00p 505.50p 101828
10/06/2015 504.50p 510.45p 500.27p 500.50p 136856
09/06/2015 504.00p 509.34p 504.00p 506.00p 42069
08/06/2015 508.00p 510.50p 504.00p 510.00p 76621
05/06/2015 510.00p 513.00p 504.50p 512.50p 43002

*Close Price adjusted for both dividends and splits