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
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
31/10/2013 343.75p 343.75p 340.05p 343.00p 190741
30/10/2013 346.00p 346.00p 339.64p 345.00p 134147
29/10/2013 335.00p 345.00p 335.00p 345.00p 152551
28/10/2013 331.50p 337.99p 330.00p 332.50p 110936
25/10/2013 331.00p 336.25p 331.00p 332.50p 102076
24/10/2013 336.00p 337.75p 335.75p 336.25p 98695
23/10/2013 335.25p 341.00p 332.38p 337.00p 98746
22/10/2013 339.00p 342.75p 337.75p 341.00p 117664
21/10/2013 337.50p 341.00p 334.90p 339.00p 66945
18/10/2013 339.00p 343.00p 335.75p 341.00p 51779
17/10/2013 335.50p 338.00p 334.00p 335.75p 80661
16/10/2013 336.00p 338.00p 335.51p 338.00p 160861
15/10/2013 337.75p 339.00p 335.85p 337.50p 110779
14/10/2013 337.00p 339.00p 334.92p 339.00p 194878
11/10/2013 338.00p 341.00p 334.35p 341.00p 222775
10/10/2013 330.00p 340.00p 327.25p 338.25p 125645
09/10/2013 323.50p 330.50p 322.00p 330.00p 181781
08/10/2013 326.00p 327.00p 322.00p 322.00p 259415
07/10/2013 320.00p 324.25p 317.87p 323.50p 128394
04/10/2013 321.00p 325.25p 321.00p 325.25p 181168
03/10/2013 310.50p 321.00p 310.50p 321.00p 266692
02/10/2013 310.50p 311.42p 306.50p 307.50p 95887
01/10/2013 312.00p 312.00p 308.00p 310.50p 51692
30/09/2013 305.50p 308.50p 302.51p 308.00p 173248
27/09/2013 313.25p 316.23p 308.00p 308.00p 156527
26/09/2013 315.00p 319.50p 312.08p 319.50p 319728
25/09/2013 315.00p 316.50p 310.72p 316.50p 220123
24/09/2013 314.25p 317.06p 313.50p 316.50p 72404
23/09/2013 319.50p 319.90p 310.00p 314.25p 232036
20/09/2013 327.00p 328.30p 313.80p 313.80p 1392948
19/09/2013 325.50p 332.90p 325.01p 328.30p 328570
18/09/2013 321.30p 321.30p 316.00p 317.00p 125977
17/09/2013 319.60p 321.00p 316.00p 316.30p 211095
16/09/2013 319.40p 324.80p 317.10p 321.00p 94946
13/09/2013 319.60p 321.80p 318.36p 319.00p 50003
12/09/2013 324.20p 324.20p 318.00p 320.50p 169748
11/09/2013 323.70p 327.00p 322.00p 322.60p 203018
10/09/2013 318.50p 329.00p 316.90p 327.00p 307058
09/09/2013 317.10p 317.10p 311.41p 316.90p 136636
06/09/2013 305.80p 312.50p 305.80p 312.50p 544293
05/09/2013 302.60p 309.00p 301.80p 309.00p 201716
04/09/2013 292.30p 300.90p 289.60p 300.90p 252835
03/09/2013 295.70p 296.30p 284.00p 289.60p 266271
02/09/2013 298.90p 302.30p 295.25p 300.00p 388451
30/08/2013 291.00p 297.90p 289.00p 296.50p 637548
29/08/2013 288.70p 290.15p 281.50p 289.00p 321098
28/08/2013 278.00p 282.30p 266.90p 282.30p 505000
27/08/2013 298.90p 298.90p 284.11p 284.70p 364488
23/08/2013 300.00p 308.46p 297.20p 307.20p 281356
22/08/2013 288.00p 299.30p 286.89p 299.30p 311523
21/08/2013 299.10p 303.45p 286.42p 291.00p 1132690
20/08/2013 302.10p 302.48p 295.50p 301.00p 511755
19/08/2013 309.90p 312.00p 301.47p 302.00p 479254
16/08/2013 319.70p 323.30p 311.35p 312.00p 290970
15/08/2013 328.00p 331.00p 323.10p 323.30p 142363
14/08/2013 330.00p 334.00p 329.50p 329.50p 333479
13/08/2013 327.10p 337.00p 324.82p 330.00p 183510
12/08/2013 329.00p 333.20p 325.10p 326.10p 344931
09/08/2013 327.30p 328.70p 324.62p 328.70p 196305
08/08/2013 328.60p 328.60p 322.72p 325.00p 263540
07/08/2013 333.40p 333.40p 322.90p 322.90p 187672
06/08/2013 336.20p 338.60p 326.46p 331.00p 214025
05/08/2013 342.90p 345.19p 336.90p 338.60p 168045
02/08/2013 349.60p 349.60p 340.00p 341.50p 100967
01/08/2013 340.90p 348.00p 340.90p 347.00p 171215
31/07/2013 343.00p 346.37p 337.21p 343.50p 213896
30/07/2013 351.00p 352.50p 344.00p 344.00p 146020
29/07/2013 355.00p 358.50p 351.40p 353.00p 118300
26/07/2013 360.50p 361.44p 355.50p 355.50p 77208
25/07/2013 362.70p 364.00p 360.00p 360.00p 68949
24/07/2013 368.00p 368.40p 362.32p 362.60p 117322
23/07/2013 368.40p 368.40p 362.85p 368.00p 173574
22/07/2013 368.00p 368.70p 365.00p 365.90p 88270
19/07/2013 365.90p 370.00p 363.21p 367.00p 42653
18/07/2013 366.80p 370.00p 365.44p 370.00p 94580
17/07/2013 370.10p 370.95p 365.10p 369.90p 70379
16/07/2013 371.70p 373.40p 367.66p 372.40p 83361
15/07/2013 369.00p 374.50p 369.00p 373.40p 132841
12/07/2013 368.50p 370.60p 366.17p 370.00p 409859
11/07/2013 372.60p 372.60p 365.40p 367.30p 196550
10/07/2013 365.00p 367.45p 363.00p 365.40p 73380
09/07/2013 362.10p 371.30p 362.10p 371.30p 100481
08/07/2013 358.10p 368.40p 357.98p 368.40p 81728
05/07/2013 362.50p 367.90p 361.42p 364.20p 140913
04/07/2013 352.00p 361.90p 348.19p 361.90p 164881
03/07/2013 352.10p 357.50p 344.55p 347.90p 104107
02/07/2013 359.00p 361.09p 356.00p 357.50p 66254
01/07/2013 356.90p 359.52p 353.80p 358.00p 97029
28/06/2013 344.10p 357.10p 339.80p 353.80p 440189
27/06/2013 333.60p 339.80p 332.00p 339.80p 159259
26/06/2013 330.30p 335.60p 328.10p 332.00p 75743
25/06/2013 330.00p 335.30p 325.90p 328.10p 115299
24/06/2013 337.30p 337.40p 325.90p 325.90p 130238
21/06/2013 339.70p 342.00p 334.20p 337.30p 260799
20/06/2013 343.10p 349.20p 334.20p 334.20p 145728
19/06/2013 349.90p 350.60p 346.50p 349.20p 1140555
18/06/2013 350.50p 354.00p 349.17p 350.60p 49314
17/06/2013 354.00p 355.30p 351.70p 352.50p 99229
14/06/2013 350.00p 355.60p 345.30p 352.00p 196725
13/06/2013 342.20p 352.20p 338.20p 345.30p 382138
12/06/2013 353.00p 353.00p 349.60p 352.20p 89251
11/06/2013 359.10p 359.80p 350.10p 352.80p 148292
10/06/2013 364.80p 365.47p 359.80p 359.80p 106274
07/06/2013 366.50p 367.50p 362.09p 363.60p 84188
06/06/2013 369.50p 369.70p 364.20p 364.50p 73813
05/06/2013 373.00p 376.10p 367.80p 369.50p 262480
04/06/2013 379.00p 379.00p 376.00p 376.10p 61132
03/06/2013 383.00p 384.00p 376.00p 376.00p 131782
31/05/2013 390.60p 393.70p 383.00p 384.00p 137764
30/05/2013 391.00p 393.70p 391.00p 393.70p 51695
29/05/2013 394.90p 398.00p 390.56p 391.50p 121750
28/05/2013 392.10p 398.00p 388.00p 398.00p 119572
24/05/2013 388.00p 389.35p 386.50p 388.00p 231746
23/05/2013 394.00p 394.00p 384.37p 387.90p 598678
22/05/2013 397.60p 399.00p 397.41p 398.90p 72278
21/05/2013 401.00p 402.00p 397.80p 397.80p 138962
20/05/2013 403.50p 405.41p 401.20p 403.50p 74598
17/05/2013 402.00p 403.90p 398.15p 403.90p 108390
16/05/2013 397.60p 401.75p 397.60p 401.30p 395488
15/05/2013 396.00p 400.40p 396.00p 400.00p 199886
14/05/2013 391.00p 392.50p 388.30p 392.50p 126485
13/05/2013 390.80p 393.60p 387.00p 388.30p 224072
10/05/2013 390.00p 393.60p 389.40p 393.60p 216821
09/05/2013 392.00p 392.00p 388.50p 389.40p 185173
08/05/2013 392.90p 394.20p 391.86p 392.50p 180684
07/05/2013 390.40p 392.00p 387.60p 390.50p 76545
03/05/2013 389.00p 390.00p 385.78p 390.00p 119083
02/05/2013 387.50p 388.50p 385.30p 387.50p 116562
01/05/2013 388.50p 388.50p 384.50p 384.50p 90848
30/04/2013 385.30p 388.50p 383.00p 388.50p 152286
29/04/2013 381.90p 385.00p 381.90p 384.00p 175857
26/04/2013 386.30p 386.35p 382.38p 383.70p 103535
25/04/2013 392.00p 392.30p 385.56p 386.50p 121546
24/04/2013 391.10p 393.91p 391.00p 391.60p 152900
23/04/2013 384.00p 389.00p 383.15p 389.00p 110800
22/04/2013 388.10p 389.20p 384.71p 388.80p 109420
19/04/2013 382.00p 387.90p 380.84p 387.90p 228192
18/04/2013 376.70p 381.60p 376.41p 381.00p 140211
17/04/2013 374.90p 378.00p 373.21p 374.90p 148096
16/04/2013 370.80p 377.03p 368.50p 373.10p 204499
15/04/2013 367.60p 368.60p 363.78p 368.50p 178758
12/04/2013 368.80p 369.60p 365.53p 368.30p 367702
11/04/2013 371.00p 374.60p 369.85p 371.10p 95435
10/04/2013 371.00p 374.30p 367.40p 374.30p 151058
09/04/2013 368.40p 371.80p 367.00p 370.90p 296381
08/04/2013 365.90p 367.76p 362.30p 367.00p 246440
05/04/2013 373.60p 373.90p 357.14p 365.00p 358120
04/04/2013 383.40p 384.50p 369.80p 373.90p 237726
03/04/2013 386.00p 387.10p 380.20p 383.00p 243283
02/04/2013 380.60p 387.10p 379.66p 387.10p 204537
28/03/2013 376.20p 382.80p 373.40p 382.80p 278961
27/03/2013 379.50p 379.50p 375.50p 378.00p 137853
26/03/2013 374.10p 378.82p 374.10p 377.50p 214937
25/03/2013 379.50p 382.10p 376.50p 377.00p 220134
22/03/2013 376.00p 379.50p 373.54p 377.40p 261357
21/03/2013 381.10p 383.41p 376.94p 377.10p 168209
20/03/2013 386.00p 388.50p 381.00p 381.50p 96265
19/03/2013 390.40p 390.50p 386.00p 388.50p 262940
18/03/2013 390.60p 395.50p 390.10p 395.00p 133188
15/03/2013 399.60p 400.00p 395.15p 396.90p 342516
14/03/2013 400.50p 401.60p 396.70p 400.00p 285138
13/03/2013 404.90p 405.00p 394.80p 396.70p 220149
12/03/2013 402.00p 404.70p 399.21p 404.70p 217176
11/03/2013 401.00p 405.00p 399.00p 405.00p 314187
08/03/2013 394.90p 402.30p 392.02p 402.30p 470800
07/03/2013 389.90p 394.50p 388.50p 394.30p 270862
06/03/2013 381.90p 389.00p 381.90p 387.50p 175096
05/03/2013 385.00p 386.00p 383.17p 384.00p 281819
04/03/2013 382.10p 384.50p 381.00p 381.90p 151635
01/03/2013 387.70p 391.19p 383.50p 384.40p 175498
28/02/2013 393.50p 395.80p 386.15p 389.00p 140912
27/02/2013 393.50p 398.60p 390.89p 395.80p 111298
26/02/2013 390.30p 391.10p 386.00p 391.00p 475586
25/02/2013 390.40p 395.94p 386.60p 395.70p 310514
22/02/2013 387.50p 389.40p 383.71p 387.00p 282889
21/02/2013 392.20p 394.25p 383.70p 386.00p 247695
20/02/2013 388.50p 395.50p 388.50p 394.60p 204742
19/02/2013 386.00p 391.60p 386.00p 390.50p 125702
18/02/2013 388.40p 389.00p 386.20p 387.00p 118838

*Close Price adjusted for both dividends and splits