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
18/08/2014 423.50p 425.86p 419.12p 425.75p 73982
15/08/2014 424.75p 425.00p 418.93p 425.00p 79643
14/08/2014 422.50p 424.50p 417.51p 424.50p 66553
13/08/2014 418.25p 422.75p 415.50p 422.75p 124030
12/08/2014 414.50p 420.00p 411.90p 420.00p 70672
11/08/2014 409.00p 414.24p 407.10p 413.00p 70088
08/08/2014 405.50p 410.00p 402.83p 410.00p 62248
07/08/2014 411.75p 412.91p 408.63p 410.38p 21183
06/08/2014 411.00p 413.25p 409.78p 410.50p 58794
05/08/2014 414.00p 415.62p 410.90p 413.25p 67763
04/08/2014 416.25p 416.49p 413.00p 415.50p 40026
01/08/2014 410.50p 415.50p 410.00p 413.25p 71534
31/07/2014 418.00p 419.27p 414.75p 415.50p 91558
30/07/2014 416.50p 419.26p 414.25p 418.00p 108186
29/07/2014 414.25p 420.11p 414.00p 416.00p 42647
28/07/2014 420.50p 421.60p 414.75p 414.75p 39138
25/07/2014 417.75p 422.57p 415.72p 418.00p 41360
24/07/2014 420.00p 422.25p 418.11p 421.75p 107973
23/07/2014 419.00p 422.00p 416.34p 421.75p 46522
22/07/2014 414.75p 418.00p 413.17p 418.00p 98471
21/07/2014 408.50p 414.50p 407.00p 410.50p 114479
18/07/2014 407.50p 410.75p 402.95p 410.75p 41429
17/07/2014 406.00p 408.00p 400.25p 408.00p 79460
16/07/2014 400.00p 406.50p 397.62p 405.50p 97638
15/07/2014 399.00p 402.00p 396.78p 398.00p 69078
14/07/2014 397.50p 401.94p 397.24p 400.50p 60586
11/07/2014 408.00p 409.24p 399.25p 401.00p 92617
10/07/2014 413.50p 414.50p 406.75p 409.00p 210963
09/07/2014 411.00p 412.00p 408.39p 410.00p 191354
08/07/2014 416.50p 418.28p 411.50p 411.50p 169358
07/07/2014 418.50p 419.90p 414.50p 417.50p 83953
04/07/2014 414.25p 416.38p 413.12p 414.50p 71147
03/07/2014 422.00p 422.34p 413.50p 414.50p 113798
02/07/2014 410.00p 421.00p 406.07p 417.25p 110100
01/07/2014 409.00p 409.75p 402.85p 408.00p 224649
30/06/2014 403.00p 408.62p 403.00p 408.50p 64992
27/06/2014 401.15p 405.12p 401.15p 403.88p 39281
26/06/2014 402.00p 406.00p 402.00p 404.00p 89884
25/06/2014 408.00p 408.00p 403.00p 404.00p 112459
24/06/2014 400.75p 406.30p 399.38p 403.00p 113083
23/06/2014 405.00p 405.00p 397.75p 399.75p 28249
20/06/2014 405.00p 406.75p 399.25p 406.75p 95608
19/06/2014 407.50p 407.50p 402.50p 402.50p 75445
18/06/2014 408.00p 408.00p 402.25p 403.75p 58833
17/06/2014 408.00p 410.03p 406.58p 409.25p 78318
16/06/2014 409.00p 410.34p 405.10p 410.00p 77407
13/06/2014 422.50p 424.55p 407.24p 407.88p 233653
12/06/2014 424.75p 424.75p 420.90p 423.50p 103655
11/06/2014 425.25p 429.52p 421.77p 424.00p 102550
10/06/2014 430.00p 430.00p 425.47p 429.75p 117645
09/06/2014 422.00p 431.73p 418.66p 428.75p 383666
06/06/2014 413.50p 420.25p 410.50p 420.25p 327341
05/06/2014 405.50p 411.75p 405.50p 411.00p 134765
04/06/2014 405.00p 407.51p 401.00p 405.00p 132778
03/06/2014 405.75p 407.75p 402.99p 406.50p 133335
02/06/2014 402.50p 406.00p 399.75p 406.00p 98406
30/05/2014 399.00p 399.00p 393.04p 398.75p 278010
29/05/2014 398.00p 402.00p 397.00p 402.00p 105816
28/05/2014 397.00p 401.00p 392.00p 401.00p 326071
27/05/2014 400.75p 400.75p 392.00p 392.00p 175419
23/05/2014 395.00p 399.75p 392.03p 399.00p 96150
22/05/2014 391.50p 397.00p 387.46p 395.50p 146040
21/05/2014 390.00p 392.90p 387.42p 392.00p 136665
20/05/2014 388.50p 393.00p 388.50p 392.50p 123950
19/05/2014 391.00p 393.00p 387.00p 393.00p 155404
16/05/2014 390.75p 398.06p 384.50p 391.75p 532607
15/05/2014 384.75p 385.50p 377.75p 384.50p 202509
14/05/2014 383.75p 387.75p 381.77p 385.00p 108051
13/05/2014 381.00p 387.50p 381.00p 383.25p 154161
12/05/2014 368.75p 383.50p 368.13p 383.50p 400193
09/05/2014 360.00p 368.50p 359.50p 368.13p 167344
08/05/2014 356.00p 359.50p 353.50p 359.50p 86502
07/05/2014 357.75p 359.12p 353.51p 355.25p 58827
06/05/2014 362.00p 364.00p 360.00p 361.75p 137011
02/05/2014 362.75p 364.30p 361.50p 362.75p 30732
01/05/2014 363.50p 363.50p 361.00p 362.25p 38249
30/04/2014 363.50p 365.00p 361.00p 361.00p 78324
29/04/2014 362.50p 365.00p 361.10p 365.00p 53302
28/04/2014 362.00p 365.00p 361.25p 365.00p 104463
25/04/2014 362.75p 364.50p 362.25p 363.50p 31697
24/04/2014 365.25p 365.80p 362.50p 363.00p 84637
23/04/2014 365.00p 367.55p 363.27p 365.50p 63757
22/04/2014 368.00p 369.70p 362.80p 366.00p 213100
17/04/2014 367.25p 369.00p 365.25p 367.00p 83951
16/04/2014 369.00p 370.45p 365.00p 365.00p 100282
15/04/2014 371.25p 372.69p 367.25p 369.75p 65377
14/04/2014 369.75p 374.50p 367.80p 372.00p 38227
11/04/2014 372.50p 375.55p 369.30p 374.50p 141118
10/04/2014 374.00p 374.25p 368.41p 372.25p 33707
09/04/2014 371.00p 373.00p 367.50p 373.00p 43627
08/04/2014 367.50p 370.00p 367.50p 367.50p 105023
07/04/2014 370.00p 376.00p 368.69p 369.75p 143147
04/04/2014 374.50p 377.93p 373.05p 376.00p 186231
03/04/2014 375.00p 379.00p 372.52p 375.00p 93435
02/04/2014 373.00p 379.00p 372.46p 379.00p 191942
01/04/2014 373.00p 373.25p 370.16p 373.00p 128901
31/03/2014 368.25p 372.50p 364.44p 372.50p 266540
28/03/2014 361.00p 369.00p 359.41p 368.00p 120475
27/03/2014 361.50p 362.35p 359.00p 362.25p 124925
26/03/2014 363.25p 365.25p 360.54p 362.00p 173858
25/03/2014 363.75p 365.00p 359.00p 364.00p 224418
24/03/2014 356.00p 363.50p 356.00p 363.50p 206396
21/03/2014 352.50p 359.00p 352.50p 358.50p 164394
20/03/2014 355.00p 358.00p 353.26p 358.00p 85149
19/03/2014 352.25p 358.00p 352.25p 358.00p 217701
18/03/2014 352.25p 357.00p 351.62p 355.00p 111000
17/03/2014 348.00p 357.16p 348.00p 353.25p 160215
14/03/2014 347.00p 354.77p 343.52p 351.50p 116077
13/03/2014 353.00p 354.94p 347.00p 351.50p 204344
12/03/2014 352.00p 355.00p 351.66p 355.00p 96505
11/03/2014 350.00p 357.00p 347.83p 357.00p 234683
10/03/2014 348.00p 352.25p 346.61p 352.25p 171040
07/03/2014 343.50p 350.00p 343.50p 350.00p 157752
06/03/2014 338.50p 346.50p 336.12p 346.50p 152547
05/03/2014 336.50p 340.00p 335.12p 340.00p 166662
04/03/2014 332.00p 340.25p 329.50p 340.25p 124788
03/03/2014 331.75p 338.00p 328.50p 329.50p 88469
28/02/2014 333.00p 338.00p 331.00p 338.00p 243427
27/02/2014 330.00p 336.00p 328.73p 336.00p 234688
26/02/2014 326.00p 330.00p 326.00p 329.75p 124965
25/02/2014 332.00p 332.00p 326.50p 330.00p 137058
24/02/2014 327.50p 331.50p 324.55p 331.50p 157251
21/02/2014 327.75p 329.50p 326.50p 328.50p 67847
20/02/2014 325.00p 327.25p 323.50p 327.25p 166727
19/02/2014 323.00p 326.99p 320.11p 326.25p 183161
18/02/2014 323.50p 324.75p 321.85p 324.75p 137833
17/02/2014 318.50p 322.75p 314.88p 322.00p 145779
14/02/2014 312.50p 320.00p 312.50p 320.00p 108412
13/02/2014 318.50p 324.50p 315.50p 317.00p 103282
12/02/2014 323.50p 325.00p 321.10p 324.50p 121003
11/02/2014 320.00p 323.50p 320.00p 323.50p 59730
10/02/2014 326.25p 326.25p 320.50p 321.50p 87159
07/02/2014 323.00p 326.15p 321.16p 325.00p 206220
06/02/2014 322.00p 325.09p 321.25p 325.00p 155577
05/02/2014 321.00p 324.50p 319.78p 324.00p 152040
04/02/2014 317.00p 321.50p 315.74p 321.00p 1139772
03/02/2014 321.00p 324.50p 316.62p 318.50p 107467
31/01/2014 318.75p 324.50p 316.75p 324.50p 112521
30/01/2014 318.00p 322.75p 315.90p 320.25p 224268
29/01/2014 326.50p 326.50p 319.86p 322.75p 113482
28/01/2014 319.50p 325.50p 317.55p 325.50p 176108
27/01/2014 323.50p 324.83p 315.47p 319.75p 286956
24/01/2014 337.50p 340.00p 327.80p 331.75p 360789
23/01/2014 339.00p 343.50p 335.75p 340.00p 326612
22/01/2014 344.75p 344.75p 338.45p 342.00p 128177
21/01/2014 338.00p 343.50p 337.70p 343.50p 199827
20/01/2014 342.00p 344.75p 337.25p 344.75p 147412
17/01/2014 340.50p 345.50p 337.22p 339.50p 245234
16/01/2014 339.00p 345.50p 339.00p 345.50p 237508
15/01/2014 335.00p 342.50p 334.00p 342.50p 308959
14/01/2014 333.00p 336.00p 329.80p 334.00p 237254
13/01/2014 330.75p 336.98p 328.71p 336.00p 3616280
10/01/2014 328.00p 329.50p 327.28p 327.75p 341764
09/01/2014 327.00p 327.00p 321.55p 323.75p 224176
08/01/2014 323.25p 326.50p 321.75p 324.75p 1741678
07/01/2014 325.25p 326.00p 322.16p 323.00p 125830
06/01/2014 328.00p 328.00p 319.00p 324.50p 365999
03/01/2014 326.00p 335.50p 321.63p 324.00p 199969
02/01/2014 330.00p 333.00p 322.25p 325.00p 153370
31/12/2013 333.00p 334.69p 333.00p 333.00p 59222
30/12/2013 330.50p 335.00p 329.00p 333.75p 144355
27/12/2013 330.25p 333.75p 329.50p 333.75p 114589
24/12/2013 332.00p 334.00p 329.25p 333.00p 35538
23/12/2013 331.00p 337.00p 331.00p 335.00p 82722
20/12/2013 330.00p 337.00p 329.00p 337.00p 319773
19/12/2013 327.00p 329.00p 323.35p 329.00p 208568
18/12/2013 323.50p 330.50p 323.50p 330.50p 289981
17/12/2013 324.25p 327.50p 321.25p 327.50p 219061
16/12/2013 321.25p 330.00p 321.25p 330.00p 301139
13/12/2013 326.75p 327.51p 321.80p 324.50p 146192
12/12/2013 331.00p 336.50p 326.00p 330.50p 219308
11/12/2013 331.50p 336.50p 331.50p 336.50p 263778
10/12/2013 334.50p 340.00p 334.50p 335.50p 75638
09/12/2013 337.00p 340.50p 334.00p 340.00p 85632
06/12/2013 332.00p 336.00p 328.31p 336.00p 159315
05/12/2013 330.00p 334.00p 328.50p 334.00p 148454
04/12/2013 323.25p 327.75p 321.95p 327.50p 214967
03/12/2013 325.00p 328.00p 323.15p 327.50p 223412
02/12/2013 328.75p 330.25p 327.25p 328.00p 297230
29/11/2013 325.75p 329.25p 324.00p 327.25p 115689
28/11/2013 326.25p 327.05p 320.77p 324.00p 115207
27/11/2013 326.00p 326.38p 323.00p 326.00p 18587
26/11/2013 328.25p 330.14p 323.00p 323.00p 51528
25/11/2013 324.00p 329.00p 320.75p 328.50p 93623
22/11/2013 322.25p 322.25p 319.00p 320.75p 66007
21/11/2013 328.50p 330.25p 322.25p 322.25p 56476
20/11/2013 337.50p 337.50p 329.25p 330.25p 57352
19/11/2013 333.50p 336.50p 332.50p 336.50p 172892
18/11/2013 330.00p 335.15p 328.50p 334.00p 139902
15/11/2013 330.00p 330.00p 325.27p 328.50p 23334
14/11/2013 326.75p 328.00p 323.14p 325.00p 54566
13/11/2013 324.50p 328.00p 319.00p 324.50p 143132
12/11/2013 329.50p 330.50p 321.81p 328.00p 173629
11/11/2013 335.75p 335.75p 328.00p 330.00p 73868
08/11/2013 329.00p 332.00p 327.27p 332.00p 171632
07/11/2013 335.00p 338.75p 332.00p 332.00p 220515
06/11/2013 337.00p 339.25p 335.01p 335.50p 103767
05/11/2013 346.00p 346.00p 336.19p 338.00p 173026
04/11/2013 336.25p 342.74p 336.25p 342.00p 109593
01/11/2013 342.25p 343.50p 340.36p 342.50p 145613

*Close Price adjusted for both dividends and splits