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
17/01/2013 380.00p 386.50p 379.60p 386.50p 675208
16/01/2013 380.00p 381.50p 376.00p 381.00p 178947
15/01/2013 385.90p 385.90p 381.00p 382.00p 168324
14/01/2013 383.30p 385.30p 380.21p 383.30p 134460
11/01/2013 382.00p 383.40p 380.00p 380.00p 79210
10/01/2013 381.00p 382.50p 380.79p 382.50p 80957
09/01/2013 381.00p 383.60p 379.90p 383.60p 120563
08/01/2013 377.60p 382.00p 376.70p 382.00p 107385
07/01/2013 379.20p 380.59p 376.50p 380.00p 168279
04/01/2013 377.00p 380.00p 375.88p 380.00p 134243
03/01/2013 373.90p 378.10p 373.90p 375.80p 66467
02/01/2013 375.00p 378.10p 371.20p 378.10p 153026
31/12/2012 372.40p 372.40p 366.60p 372.30p 17893
28/12/2012 368.00p 369.80p 368.00p 368.50p 19668
27/12/2012 368.00p 369.41p 364.88p 368.40p 46527
24/12/2012 366.30p 367.50p 363.46p 367.50p 20141
21/12/2012 366.00p 369.80p 362.50p 369.80p 255579
20/12/2012 368.60p 370.00p 366.00p 367.20p 121708
19/12/2012 369.00p 372.28p 366.11p 368.50p 80853
18/12/2012 368.00p 369.44p 364.60p 366.10p 163922
17/12/2012 368.00p 372.85p 364.50p 364.50p 114017
14/12/2012 373.10p 374.82p 368.74p 372.90p 127021
13/12/2012 371.70p 374.15p 368.50p 371.90p 131977
12/12/2012 375.50p 375.51p 372.40p 374.40p 114878
11/12/2012 374.50p 376.10p 371.39p 376.10p 203647
10/12/2012 372.60p 376.70p 372.00p 375.50p 205661
07/12/2012 378.10p 378.10p 372.95p 377.50p 98015
06/12/2012 374.60p 378.50p 370.40p 378.50p 200485
05/12/2012 375.00p 375.50p 372.11p 375.50p 84926
04/12/2012 371.80p 374.00p 366.90p 374.00p 44080
03/12/2012 370.00p 372.10p 366.41p 372.10p 92242
30/11/2012 368.50p 373.00p 366.70p 373.00p 151242
29/11/2012 362.50p 368.00p 361.61p 368.00p 167740
28/11/2012 357.80p 360.50p 356.00p 360.50p 100323
27/11/2012 357.60p 360.00p 356.32p 360.00p 87058
26/11/2012 360.50p 360.50p 355.53p 355.70p 78338
23/11/2012 361.20p 361.20p 358.52p 360.00p 43070
22/11/2012 361.60p 362.60p 360.10p 362.60p 45756
21/11/2012 357.90p 363.00p 357.90p 363.00p 100622
20/11/2012 359.50p 362.00p 357.40p 362.00p 63248
19/11/2012 361.90p 363.52p 358.90p 362.80p 77148
16/11/2012 364.20p 364.20p 358.00p 359.80p 218358
15/11/2012 362.50p 365.00p 360.30p 365.00p 189178
14/11/2012 365.90p 366.39p 362.50p 366.00p 193838
13/11/2012 365.60p 366.00p 361.53p 366.00p 109642
12/11/2012 365.00p 366.00p 362.92p 366.00p 107872
09/11/2012 368.70p 369.00p 361.90p 364.30p 51108
08/11/2012 367.10p 369.90p 365.00p 368.80p 162731
07/11/2012 370.00p 371.00p 365.51p 367.00p 121178
06/11/2012 369.80p 369.80p 366.50p 369.00p 563717
05/11/2012 371.00p 371.00p 365.34p 369.00p 65444
02/11/2012 365.20p 372.00p 363.19p 372.00p 264165
01/11/2012 363.10p 365.50p 360.73p 365.50p 108419
31/10/2012 364.30p 365.90p 358.00p 362.50p 202893
30/10/2012 365.00p 365.00p 360.51p 364.00p 43847
29/10/2012 365.10p 365.19p 360.60p 364.00p 126091
26/10/2012 366.40p 366.40p 358.10p 364.50p 143007
25/10/2012 365.80p 365.80p 361.00p 365.00p 94285
24/10/2012 364.00p 366.30p 361.14p 366.30p 159705
23/10/2012 369.90p 370.96p 361.40p 366.30p 159837
22/10/2012 364.90p 369.40p 363.36p 369.40p 107456
19/10/2012 365.70p 367.00p 362.61p 367.00p 115059
18/10/2012 369.50p 369.50p 365.64p 367.80p 119895
17/10/2012 366.80p 369.99p 364.00p 366.60p 132573
16/10/2012 369.70p 369.79p 365.81p 369.20p 230908
15/10/2012 371.50p 371.50p 366.68p 370.00p 149676
12/10/2012 372.00p 372.25p 368.00p 371.50p 121912
11/10/2012 371.00p 375.00p 368.01p 372.50p 1289286
10/10/2012 374.00p 374.00p 368.77p 372.00p 283795
09/10/2012 373.00p 376.70p 372.00p 375.00p 154878
08/10/2012 376.20p 379.19p 369.50p 374.00p 104172
05/10/2012 381.20p 383.18p 377.87p 380.00p 203274
04/10/2012 375.30p 382.50p 375.30p 382.50p 182165
03/10/2012 376.90p 377.39p 371.50p 377.10p 150774
02/10/2012 374.00p 376.64p 373.05p 375.50p 77379
01/10/2012 374.00p 375.00p 371.60p 375.00p 645192
28/09/2012 363.00p 374.34p 363.00p 374.00p 584438
27/09/2012 355.20p 366.00p 355.20p 366.00p 228418
26/09/2012 362.50p 362.79p 354.30p 354.30p 120260
25/09/2012 362.10p 364.71p 359.56p 359.60p 102067
24/09/2012 357.00p 362.50p 357.00p 362.50p 149340
21/09/2012 355.00p 360.70p 352.56p 360.70p 398918
20/09/2012 345.90p 349.00p 345.90p 349.00p 201714
19/09/2012 345.00p 350.90p 345.00p 350.50p 276940
18/09/2012 345.30p 346.39p 342.68p 345.50p 81952
17/09/2012 345.00p 348.50p 343.13p 347.70p 152478
14/09/2012 342.00p 346.90p 342.00p 346.70p 206917
13/09/2012 334.50p 335.69p 333.00p 335.00p 95522
12/09/2012 332.40p 336.79p 332.40p 335.50p 199000
11/09/2012 327.20p 334.00p 327.20p 334.00p 231912
10/09/2012 330.20p 332.50p 327.71p 330.00p 270816
07/09/2012 326.50p 332.00p 326.50p 332.00p 220851
06/09/2012 321.50p 327.30p 319.10p 327.30p 178419
05/09/2012 321.10p 322.78p 319.58p 322.00p 159764
04/09/2012 322.30p 324.30p 320.30p 321.00p 171671
03/09/2012 324.00p 326.30p 322.48p 324.00p 113435
31/08/2012 323.70p 326.30p 322.10p 324.60p 93980
30/08/2012 325.00p 326.90p 322.53p 325.00p 189098
29/08/2012 328.10p 330.61p 325.15p 327.00p 153099
28/08/2012 331.00p 331.50p 327.30p 327.60p 262565
24/08/2012 330.30p 333.50p 327.41p 331.90p 33394
23/08/2012 334.00p 335.60p 331.01p 332.80p 103206
22/08/2012 335.80p 335.90p 333.71p 334.00p 197776
21/08/2012 334.50p 335.80p 332.00p 335.80p 50882
20/08/2012 333.70p 333.70p 328.06p 330.70p 145438
17/08/2012 335.50p 335.50p 330.27p 331.80p 101371
16/08/2012 334.30p 334.70p 331.54p 332.45p 57402
15/08/2012 334.50p 335.81p 332.87p 333.50p 77660
14/08/2012 332.60p 336.30p 330.62p 336.30p 44595
13/08/2012 331.70p 333.00p 329.90p 333.00p 298738
10/08/2012 331.60p 333.79p 330.40p 333.00p 181638
09/08/2012 332.00p 335.70p 332.00p 332.80p 47211
08/08/2012 332.40p 336.50p 331.15p 333.10p 174721
07/08/2012 333.00p 334.20p 329.90p 332.40p 84886
06/08/2012 329.90p 335.00p 326.86p 330.20p 130340
03/08/2012 325.30p 329.60p 321.50p 327.10p 158264
02/08/2012 323.30p 326.90p 323.30p 323.50p 116938
01/08/2012 325.00p 326.60p 325.00p 326.00p 142049
31/07/2012 322.00p 327.00p 322.00p 324.90p 86857
30/07/2012 321.00p 325.85p 319.03p 324.00p 154765
27/07/2012 321.00p 321.00p 317.90p 318.30p 138921
26/07/2012 315.60p 318.00p 315.24p 316.00p 162008
25/07/2012 316.80p 319.33p 315.01p 317.90p 157662
24/07/2012 319.20p 321.48p 315.00p 315.00p 49602
23/07/2012 320.50p 320.50p 316.20p 316.50p 147637
20/07/2012 329.60p 329.60p 323.00p 323.00p 147047
19/07/2012 323.90p 329.60p 323.30p 326.60p 150441
18/07/2012 328.30p 328.30p 322.30p 325.00p 90416
17/07/2012 327.00p 330.50p 325.00p 325.00p 90956
16/07/2012 331.50p 332.50p 327.17p 327.50p 148757
13/07/2012 335.60p 335.60p 331.30p 331.30p 78175
12/07/2012 333.70p 336.11p 331.00p 331.10p 117166
11/07/2012 339.80p 340.90p 336.00p 340.20p 89543
10/07/2012 337.00p 342.00p 335.32p 340.20p 85464
09/07/2012 335.50p 336.10p 332.86p 336.10p 102164
06/07/2012 340.90p 341.10p 337.00p 337.60p 44817
05/07/2012 340.10p 343.89p 337.69p 338.40p 99599
04/07/2012 341.40p 345.00p 339.20p 340.10p 60736
03/07/2012 338.50p 345.00p 337.60p 345.00p 106504
02/07/2012 334.50p 339.20p 331.41p 339.20p 44298
29/06/2012 328.40p 335.80p 324.72p 334.50p 100243
28/06/2012 322.20p 323.90p 320.07p 321.70p 132374
27/06/2012 318.00p 323.30p 318.00p 323.30p 172942
26/06/2012 319.90p 319.90p 316.11p 319.90p 118094
25/06/2012 321.00p 323.80p 316.98p 318.00p 326393
22/06/2012 316.30p 320.00p 316.10p 318.00p 156516
21/06/2012 319.10p 321.00p 316.44p 319.50p 125865
20/06/2012 323.00p 323.00p 319.11p 320.50p 100916
19/06/2012 319.30p 322.60p 318.10p 321.70p 108905
18/06/2012 325.30p 325.30p 319.00p 319.00p 238461
15/06/2012 323.30p 324.65p 321.01p 324.00p 689164
14/06/2012 325.00p 325.00p 320.00p 320.00p 87203
13/06/2012 324.00p 326.90p 322.00p 323.30p 113783
12/06/2012 321.70p 323.92p 319.10p 322.50p 169932
11/06/2012 324.60p 325.60p 318.20p 320.00p 317088
08/06/2012 329.60p 329.60p 320.96p 323.20p 86605
07/06/2012 324.00p 330.00p 320.90p 329.60p 134672
06/06/2012 316.10p 324.10p 315.00p 324.10p 99615
01/06/2012 313.20p 316.69p 310.30p 311.50p 287191
31/05/2012 312.80p 314.00p 310.00p 312.70p 321489
30/05/2012 315.20p 315.69p 311.50p 312.00p 131527
29/05/2012 317.10p 320.00p 316.31p 316.60p 140982
28/05/2012 314.00p 316.49p 313.99p 315.20p 133800
25/05/2012 310.20p 314.00p 310.10p 313.00p 200155
24/05/2012 307.10p 313.60p 307.00p 311.90p 127719
23/05/2012 308.10p 308.10p 303.40p 303.40p 290281
22/05/2012 312.80p 316.19p 308.50p 310.00p 297346
21/05/2012 311.30p 314.39p 310.60p 312.00p 165916
18/05/2012 310.80p 316.79p 307.97p 312.00p 148637
17/05/2012 312.70p 316.00p 310.90p 310.90p 250592
16/05/2012 310.30p 314.90p 307.00p 313.20p 250350
15/05/2012 314.50p 317.00p 312.50p 317.00p 176554
14/05/2012 316.20p 316.20p 312.50p 314.70p 275715
11/05/2012 317.00p 320.00p 315.00p 320.00p 389576
10/05/2012 320.30p 322.20p 317.55p 320.60p 206474
09/05/2012 323.10p 323.10p 316.00p 318.00p 255342
08/05/2012 320.00p 324.70p 319.00p 319.00p 759170
04/05/2012 325.50p 328.73p 319.09p 321.00p 786080
03/05/2012 329.60p 330.60p 325.71p 325.80p 298962
02/05/2012 330.00p 332.64p 326.44p 330.00p 492777
01/05/2012 330.00p 333.70p 328.48p 333.70p 187518
30/04/2012 330.20p 334.30p 329.08p 330.90p 314113
27/04/2012 333.10p 334.30p 329.47p 330.50p 192841
26/04/2012 336.90p 337.56p 331.51p 334.00p 271649
25/04/2012 334.70p 337.40p 331.00p 337.40p 308442
24/04/2012 333.00p 337.80p 332.50p 332.90p 116557
23/04/2012 346.30p 346.50p 332.00p 332.00p 309022
20/04/2012 347.90p 349.59p 344.95p 345.00p 124446
19/04/2012 350.10p 353.52p 347.00p 347.00p 136982
18/04/2012 353.00p 355.99p 348.00p 348.00p 128304
17/04/2012 347.00p 353.60p 347.00p 351.30p 153466
16/04/2012 350.20p 351.00p 347.00p 347.90p 225733
13/04/2012 356.60p 357.00p 347.20p 349.30p 396371
12/04/2012 353.50p 359.40p 353.50p 355.00p 377440
11/04/2012 354.00p 356.40p 353.09p 355.80p 87891
10/04/2012 358.00p 363.00p 354.10p 354.10p 128111
05/04/2012 360.40p 363.90p 358.00p 362.00p 209245
04/04/2012 362.10p 365.29p 360.03p 361.30p 128333
03/04/2012 363.00p 366.60p 356.60p 363.80p 340076
02/04/2012 362.00p 364.47p 359.74p 363.30p 278082

*Close Price adjusted for both dividends and splits