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
04/06/2015 511.00p 514.00p 503.00p 508.00p 130583
03/06/2015 522.50p 524.72p 511.00p 511.00p 109641
02/06/2015 528.00p 535.00p 522.00p 522.00p 83262
01/06/2015 532.00p 535.00p 528.50p 533.00p 51605
29/05/2015 526.50p 533.00p 521.06p 530.50p 55238
28/05/2015 519.00p 526.25p 516.00p 520.50p 142729
27/05/2015 525.00p 525.00p 518.40p 525.00p 49649
26/05/2015 524.50p 524.50p 520.00p 523.00p 61937
22/05/2015 523.50p 526.00p 520.50p 526.00p 69221
21/05/2015 520.50p 525.31p 520.50p 524.00p 61076
20/05/2015 515.50p 525.00p 515.50p 525.00p 38616
19/05/2015 519.50p 519.96p 515.38p 519.00p 181020
18/05/2015 515.50p 522.00p 515.50p 517.50p 111212
15/05/2015 510.00p 517.50p 503.00p 515.50p 102493
14/05/2015 506.50p 508.00p 503.54p 508.00p 73209
13/05/2015 503.00p 510.00p 500.68p 509.00p 83491
12/05/2015 511.00p 513.25p 499.39p 505.00p 338959
11/05/2015 517.50p 520.71p 513.00p 516.00p 103537
08/05/2015 514.00p 517.29p 511.00p 517.00p 51617
07/05/2015 506.00p 511.50p 502.00p 511.50p 64055
06/05/2015 510.00p 515.00p 506.29p 509.50p 276602
05/05/2015 520.00p 526.46p 518.00p 523.50p 374612
01/05/2015 503.00p 507.73p 499.55p 507.00p 96380
30/04/2015 505.00p 508.00p 496.37p 507.00p 178068
29/04/2015 517.50p 517.50p 504.50p 504.50p 84614
28/04/2015 508.00p 516.50p 506.53p 516.50p 165832
27/04/2015 518.00p 518.00p 503.50p 504.50p 268540
24/04/2015 530.00p 530.00p 512.04p 520.00p 222079
23/04/2015 545.00p 545.00p 531.00p 535.50p 109674
22/04/2015 544.50p 550.35p 538.50p 542.50p 59574
21/04/2015 550.00p 550.00p 545.00p 547.00p 75093
20/04/2015 559.50p 559.50p 545.00p 545.00p 157552
17/04/2015 564.00p 568.27p 545.07p 555.00p 158915
16/04/2015 583.00p 583.43p 561.00p 567.00p 128917
15/04/2015 585.00p 585.45p 578.00p 583.00p 82660
14/04/2015 581.00p 587.46p 578.86p 582.50p 58365
13/04/2015 584.00p 585.00p 579.99p 584.50p 164636
10/04/2015 576.50p 583.00p 576.50p 579.50p 154704
09/04/2015 576.00p 581.50p 576.00p 581.00p 88001
08/04/2015 567.50p 575.50p 567.50p 575.50p 86137
07/04/2015 569.00p 573.00p 563.71p 570.00p 107987
02/04/2015 559.00p 570.00p 558.99p 568.00p 123378
01/04/2015 554.50p 565.00p 551.50p 565.00p 164079
31/03/2015 558.00p 563.86p 555.35p 563.50p 129599
30/03/2015 560.50p 563.00p 553.00p 563.00p 153419
27/03/2015 554.00p 560.68p 552.00p 555.00p 105967
26/03/2015 571.00p 571.00p 554.00p 555.50p 131399
25/03/2015 570.50p 576.25p 566.50p 567.50p 108657
24/03/2015 574.00p 580.75p 570.00p 574.00p 109470
23/03/2015 575.50p 581.49p 574.21p 575.50p 160605
20/03/2015 573.00p 581.01p 573.00p 573.50p 106060
19/03/2015 581.00p 583.13p 570.00p 576.00p 117783
18/03/2015 576.00p 580.00p 573.06p 580.00p 140557
17/03/2015 578.50p 579.84p 570.50p 576.50p 117017
16/03/2015 577.00p 578.21p 565.61p 576.00p 112274
13/03/2015 567.50p 575.50p 567.50p 575.50p 51436
12/03/2015 573.50p 578.94p 572.50p 572.50p 46018
11/03/2015 579.00p 580.00p 572.50p 579.00p 65194
10/03/2015 571.50p 578.90p 571.50p 578.50p 65779
09/03/2015 579.00p 580.00p 572.50p 579.50p 75163
06/03/2015 572.00p 580.30p 572.00p 577.50p 152027
05/03/2015 574.00p 580.00p 571.54p 580.00p 68552
04/03/2015 578.00p 580.00p 572.00p 575.00p 122791
03/03/2015 570.00p 573.94p 566.03p 572.50p 107480
02/03/2015 573.00p 573.00p 564.90p 568.00p 140898
27/02/2015 564.50p 572.40p 562.11p 569.50p 109691
26/02/2015 561.00p 570.42p 561.00p 564.00p 94546
25/02/2015 566.50p 572.30p 561.31p 565.00p 60692
24/02/2015 571.00p 571.00p 562.00p 567.50p 85810
23/02/2015 573.00p 574.68p 565.50p 565.50p 91538
20/02/2015 577.00p 579.12p 570.00p 570.00p 72300
19/02/2015 575.00p 579.10p 572.18p 577.00p 134695
18/02/2015 578.00p 583.10p 572.00p 579.50p 85489
17/02/2015 575.50p 578.03p 570.00p 575.00p 111252
16/02/2015 562.00p 576.07p 561.50p 573.00p 145716
13/02/2015 546.00p 564.00p 546.00p 564.00p 110749
12/02/2015 549.00p 553.31p 544.80p 550.00p 73673
11/02/2015 552.00p 554.97p 550.00p 550.00p 156660
10/02/2015 550.50p 550.50p 544.00p 547.50p 146738
09/02/2015 567.00p 568.00p 535.74p 544.00p 227041
06/02/2015 575.00p 575.00p 567.00p 567.00p 113335
05/02/2015 581.00p 581.00p 572.00p 573.50p 149291
04/02/2015 581.00p 583.03p 576.90p 578.00p 69692
03/02/2015 583.00p 585.00p 576.11p 584.00p 125638
02/02/2015 588.00p 591.00p 576.00p 579.00p 172089
30/01/2015 594.00p 595.00p 585.00p 585.00p 120171
29/01/2015 596.00p 599.01p 588.09p 592.50p 88409
28/01/2015 596.50p 597.45p 589.04p 595.75p 129336
27/01/2015 595.50p 605.50p 592.89p 593.00p 284730
26/01/2015 587.50p 605.00p 585.40p 598.00p 253123
23/01/2015 574.00p 590.61p 572.18p 588.50p 172451
22/01/2015 565.50p 575.00p 565.50p 573.00p 212126
21/01/2015 569.00p 570.00p 564.50p 569.25p 117985
20/01/2015 561.00p 567.00p 556.86p 562.50p 229329
19/01/2015 559.00p 562.00p 552.91p 556.00p 171387
16/01/2015 555.00p 558.61p 552.33p 554.00p 152443
15/01/2015 542.00p 557.46p 541.26p 554.25p 237092
14/01/2015 529.00p 539.00p 529.00p 534.00p 92613
13/01/2015 531.00p 537.43p 528.26p 534.00p 175220
12/01/2015 521.50p 531.00p 515.30p 530.00p 178459
09/01/2015 518.00p 523.62p 518.00p 519.00p 72254
08/01/2015 515.50p 521.97p 510.38p 517.00p 118786
07/01/2015 512.50p 515.00p 505.21p 508.00p 55976
06/01/2015 512.00p 512.00p 502.50p 502.50p 107550
05/01/2015 500.00p 512.50p 500.00p 512.50p 148417
02/01/2015 503.00p 505.00p 496.81p 503.00p 136261
31/12/2014 497.50p 500.20p 493.70p 499.13p 21245
30/12/2014 496.75p 498.51p 492.26p 496.00p 33418
29/12/2014 501.50p 501.50p 495.90p 501.00p 40443
24/12/2014 494.50p 497.00p 492.00p 497.00p 18119
23/12/2014 502.00p 502.00p 492.12p 500.50p 55350
22/12/2014 500.00p 500.50p 495.00p 499.00p 140909
19/12/2014 499.00p 500.06p 495.00p 499.50p 115999
18/12/2014 487.00p 495.61p 481.42p 495.00p 121990
17/12/2014 479.25p 484.25p 477.00p 477.50p 120174
16/12/2014 494.00p 496.75p 479.76p 485.50p 139735
15/12/2014 497.00p 498.28p 494.00p 494.00p 75779
12/12/2014 504.00p 504.00p 493.75p 493.75p 74685
11/12/2014 506.00p 508.48p 500.00p 500.00p 85918
10/12/2014 515.00p 515.00p 508.03p 509.00p 90989
09/12/2014 515.00p 515.10p 510.00p 510.00p 56622
08/12/2014 523.00p 523.00p 514.00p 514.00p 72207
05/12/2014 518.50p 522.07p 517.50p 522.00p 68972
04/12/2014 517.00p 523.92p 517.00p 518.00p 61966
03/12/2014 517.50p 522.42p 517.50p 519.00p 53748
02/12/2014 516.50p 524.00p 516.00p 524.00p 132039
01/12/2014 524.00p 524.00p 516.50p 518.50p 104971
28/11/2014 521.50p 524.00p 518.04p 524.00p 41366
27/11/2014 523.00p 524.70p 520.03p 522.00p 48782
26/11/2014 521.50p 526.70p 518.50p 520.50p 71427
25/11/2014 523.50p 526.31p 520.50p 520.50p 78721
24/11/2014 526.00p 527.93p 522.00p 522.00p 120177
21/11/2014 513.50p 526.99p 508.55p 526.50p 287018
20/11/2014 501.00p 512.70p 500.98p 512.00p 123964
19/11/2014 504.00p 510.10p 502.33p 504.50p 59451
18/11/2014 510.50p 510.97p 504.33p 508.50p 128357
17/11/2014 501.00p 511.56p 497.88p 510.00p 245199
14/11/2014 485.25p 500.50p 485.25p 500.50p 222184
13/11/2014 488.00p 489.34p 486.00p 489.25p 90241
12/11/2014 482.00p 489.50p 478.19p 489.50p 459507
11/11/2014 478.25p 484.15p 478.25p 479.75p 72869
10/11/2014 482.50p 484.58p 478.73p 481.50p 69789
07/11/2014 482.00p 485.64p 478.25p 485.50p 95298
06/11/2014 479.50p 483.00p 478.67p 483.00p 64722
05/11/2014 481.00p 484.25p 479.34p 484.25p 62008
04/11/2014 480.50p 483.00p 476.00p 480.50p 53642
03/11/2014 480.00p 482.86p 479.00p 480.00p 80175
31/10/2014 472.25p 484.50p 469.49p 484.00p 252493
30/10/2014 460.75p 465.25p 457.61p 465.25p 85145
29/10/2014 457.75p 459.04p 453.38p 457.00p 74942
28/10/2014 447.50p 458.56p 447.50p 457.00p 38199
27/10/2014 451.50p 453.00p 450.00p 453.00p 33374
24/10/2014 451.75p 453.50p 447.55p 452.50p 48306
23/10/2014 447.50p 453.25p 443.25p 453.25p 49653
22/10/2014 445.00p 451.00p 444.33p 449.50p 99710
21/10/2014 436.50p 445.00p 435.75p 445.00p 80028
20/10/2014 440.00p 441.25p 435.00p 439.50p 109784
17/10/2014 434.25p 440.00p 432.49p 440.00p 59293
16/10/2014 439.00p 441.70p 430.00p 436.75p 143473
15/10/2014 442.00p 443.00p 433.00p 438.00p 118792
14/10/2014 439.25p 444.75p 439.21p 444.50p 160761
13/10/2014 445.00p 445.94p 439.25p 441.00p 204079
10/10/2014 444.00p 448.95p 443.75p 444.50p 107385
09/10/2014 445.50p 449.23p 443.50p 448.00p 42906
08/10/2014 444.00p 448.25p 440.81p 441.00p 91961
07/10/2014 448.25p 453.75p 445.00p 445.00p 32259
06/10/2014 445.25p 453.40p 445.25p 450.00p 101753
03/10/2014 446.00p 451.00p 445.00p 449.00p 82797
02/10/2014 445.00p 445.00p 440.50p 443.25p 84312
01/10/2014 444.50p 447.25p 441.62p 445.00p 71354
30/09/2014 439.75p 447.28p 438.50p 444.75p 139207
29/09/2014 442.75p 444.00p 437.06p 442.62p 81503
26/09/2014 437.75p 444.44p 435.25p 443.50p 39081
25/09/2014 449.00p 449.00p 436.10p 437.00p 103336
24/09/2014 446.00p 449.63p 445.00p 446.00p 50578
23/09/2014 447.00p 453.86p 445.00p 445.00p 77294
22/09/2014 450.75p 453.00p 448.00p 453.00p 65617
19/09/2014 445.25p 455.00p 445.25p 455.00p 93761
18/09/2014 446.00p 449.88p 445.00p 448.00p 81986
17/09/2014 451.75p 452.80p 445.50p 445.50p 95478
16/09/2014 455.00p 455.00p 448.75p 451.00p 117007
15/09/2014 457.00p 459.61p 448.00p 455.00p 90766
12/09/2014 459.50p 462.05p 457.50p 461.25p 103217
11/09/2014 457.75p 463.00p 456.80p 463.00p 35757
10/09/2014 464.00p 466.00p 459.06p 462.00p 66037
09/09/2014 466.00p 466.00p 461.88p 466.00p 72294
08/09/2014 459.25p 466.00p 458.37p 466.00p 184844
05/09/2014 455.25p 458.75p 450.50p 458.75p 163594
04/09/2014 453.00p 457.00p 449.91p 456.75p 85324
03/09/2014 448.00p 454.90p 445.39p 454.50p 245832
02/09/2014 442.00p 447.00p 441.00p 447.00p 85768
01/09/2014 440.00p 441.00p 434.00p 441.00p 55616
29/08/2014 432.77p 438.75p 432.77p 436.00p 13745
28/08/2014 438.00p 439.10p 434.25p 435.62p 94493
27/08/2014 438.25p 439.00p 437.00p 439.00p 55894
26/08/2014 436.00p 438.25p 432.25p 438.25p 72159
22/08/2014 435.75p 438.00p 429.80p 437.50p 52739
21/08/2014 432.50p 436.46p 430.00p 435.75p 105397
20/08/2014 433.75p 434.00p 426.25p 434.00p 87946
19/08/2014 426.00p 433.50p 421.72p 433.50p 93249

*Close Price adjusted for both dividends and splits