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
30/03/2012 357.40p 363.90p 355.60p 362.00p 286895
29/03/2012 358.00p 359.00p 353.50p 353.70p 207208
28/03/2012 358.20p 362.04p 358.10p 359.00p 227596
27/03/2012 362.00p 362.50p 357.60p 362.50p 234773
26/03/2012 359.70p 361.30p 356.02p 358.00p 110914
23/03/2012 360.80p 363.00p 357.30p 363.00p 177790
22/03/2012 367.40p 371.04p 357.20p 360.50p 455410
21/03/2012 366.30p 373.90p 366.30p 371.00p 173031
20/03/2012 368.10p 371.50p 364.30p 364.30p 191262
19/03/2012 375.40p 375.40p 368.10p 371.00p 164492
16/03/2012 378.00p 381.10p 374.00p 375.40p 296052
15/03/2012 385.00p 385.00p 378.30p 378.30p 211117
14/03/2012 382.60p 390.00p 382.60p 388.40p 190075
13/03/2012 383.00p 388.00p 383.00p 388.00p 193189
12/03/2012 381.10p 384.50p 378.72p 382.50p 142637
09/03/2012 374.70p 384.70p 374.00p 383.00p 283931
08/03/2012 370.00p 373.34p 367.00p 370.50p 191405
07/03/2012 367.00p 370.10p 365.50p 368.00p 136417
06/03/2012 376.90p 376.90p 365.23p 366.20p 213567
05/03/2012 379.70p 382.89p 373.00p 373.00p 102511
02/03/2012 382.00p 382.90p 380.06p 381.40p 61086
01/03/2012 384.00p 384.31p 382.00p 382.10p 73118
29/02/2012 383.00p 388.02p 383.00p 385.00p 226463
28/02/2012 385.00p 387.00p 380.67p 385.80p 255526
27/02/2012 391.10p 391.10p 378.51p 380.00p 221048
24/02/2012 396.90p 396.90p 391.00p 392.40p 102335
23/02/2012 396.30p 398.00p 393.50p 395.50p 268890
22/02/2012 398.60p 399.64p 395.40p 398.00p 182847
21/02/2012 393.80p 400.40p 393.71p 400.40p 154529
20/02/2012 397.00p 397.49p 393.73p 395.50p 124839
17/02/2012 396.80p 397.50p 392.60p 397.00p 111784
16/02/2012 391.20p 395.40p 389.81p 395.40p 176221
15/02/2012 388.00p 395.80p 387.75p 395.80p 392800
14/02/2012 387.90p 387.90p 384.00p 385.20p 286796
13/02/2012 388.00p 388.00p 382.76p 384.00p 167189
10/02/2012 383.00p 384.27p 379.11p 382.30p 90605
09/02/2012 384.90p 385.00p 381.01p 385.00p 154356
08/02/2012 385.70p 385.70p 381.10p 381.10p 188667
07/02/2012 385.00p 389.00p 380.30p 383.90p 185025
06/02/2012 381.70p 388.80p 380.85p 388.80p 108878
03/02/2012 378.50p 387.70p 376.00p 387.70p 238933
02/02/2012 379.80p 380.00p 375.45p 378.00p 115731
01/02/2012 369.20p 376.80p 368.00p 376.80p 165338
31/01/2012 363.60p 372.30p 363.60p 367.50p 107582
30/01/2012 369.50p 369.80p 360.76p 362.50p 145839
27/01/2012 365.90p 371.40p 364.01p 371.40p 92237
26/01/2012 364.30p 368.50p 361.11p 366.20p 162008
25/01/2012 365.20p 368.10p 359.10p 361.00p 218232
24/01/2012 365.50p 368.80p 361.65p 364.50p 231763
23/01/2012 367.00p 367.00p 361.00p 364.00p 165570
20/01/2012 364.20p 368.00p 361.10p 364.00p 138273
19/01/2012 360.80p 367.00p 358.00p 366.50p 124088
18/01/2012 353.10p 359.60p 353.10p 359.60p 137762
17/01/2012 349.00p 356.59p 348.70p 356.40p 235478
16/01/2012 343.90p 348.50p 339.00p 348.20p 243466
13/01/2012 343.20p 347.30p 340.40p 342.80p 127551
12/01/2012 336.60p 344.30p 336.60p 343.00p 124451
11/01/2012 343.90p 344.89p 337.50p 341.00p 146343
10/01/2012 330.00p 342.00p 330.00p 342.00p 90347
09/01/2012 328.60p 329.33p 324.05p 327.20p 172293
06/01/2012 323.00p 327.00p 321.51p 325.00p 137428
05/01/2012 323.10p 327.87p 319.84p 322.00p 240046
04/01/2012 328.40p 328.50p 323.00p 324.50p 179008
03/01/2012 322.50p 328.72p 321.70p 328.00p 162120
30/12/2011 319.50p 321.00p 310.00p 320.00p 133432
29/12/2011 322.30p 324.85p 319.00p 319.50p 39713
28/12/2011 315.30p 321.40p 315.30p 321.40p 108590
23/12/2011 321.40p 324.99p 319.58p 322.40p 41414
22/12/2011 316.00p 322.40p 313.50p 322.40p 236906
21/12/2011 314.00p 321.60p 310.21p 320.90p 258734
20/12/2011 314.00p 315.70p 305.42p 313.10p 343469
19/12/2011 319.60p 319.60p 312.30p 317.00p 209500
16/12/2011 318.90p 324.87p 318.00p 321.90p 238812
15/12/2011 316.00p 320.40p 314.00p 320.40p 193362
14/12/2011 320.30p 324.09p 309.70p 316.00p 209469
13/12/2011 316.80p 323.30p 316.80p 319.80p 122250
12/12/2011 331.70p 332.79p 315.30p 315.30p 262576
09/12/2011 328.50p 335.04p 328.50p 333.50p 178320
08/12/2011 347.00p 347.00p 335.00p 335.00p 169537
07/12/2011 351.80p 351.80p 343.25p 344.35p 284682
06/12/2011 344.00p 347.80p 341.63p 347.80p 178054
05/12/2011 346.50p 352.64p 344.04p 345.00p 146433
02/12/2011 344.00p 350.40p 247.25p 346.00p 213288
01/12/2011 344.70p 344.70p 337.00p 339.00p 153368
30/11/2011 330.20p 338.90p 328.34p 338.90p 338710
29/11/2011 339.10p 339.89p 330.91p 332.00p 232189
28/11/2011 330.10p 339.90p 330.00p 339.30p 199578
25/11/2011 328.90p 330.60p 322.50p 327.50p 118395
24/11/2011 323.40p 329.10p 322.40p 327.00p 90617
23/11/2011 325.00p 328.20p 322.00p 325.60p 190284
22/11/2011 329.80p 334.60p 327.19p 329.00p 308122
21/11/2011 343.50p 343.50p 326.60p 328.20p 168553
18/11/2011 347.50p 347.80p 337.79p 340.60p 109366
17/11/2011 358.00p 358.00p 342.00p 349.90p 123033
16/11/2011 355.90p 358.87p 352.00p 357.90p 73277
15/11/2011 358.20p 360.50p 352.30p 352.30p 87077
14/11/2011 365.80p 366.00p 355.40p 357.40p 100200
11/11/2011 363.50p 365.80p 358.91p 359.50p 50611
10/11/2011 361.20p 365.10p 358.20p 361.00p 124207
09/11/2011 379.80p 379.80p 367.00p 368.80p 102790
08/11/2011 374.40p 378.20p 373.81p 374.50p 62629
07/11/2011 374.00p 377.07p 368.80p 373.00p 63481
04/11/2011 377.00p 379.70p 372.00p 375.40p 130010
03/11/2011 370.00p 378.90p 365.71p 377.00p 99685
02/11/2011 376.50p 376.51p 368.51p 374.00p 43829
01/11/2011 370.10p 373.00p 369.00p 369.70p 54456
31/10/2011 381.90p 381.90p 376.75p 380.20p 126973
28/10/2011 379.10p 383.00p 376.50p 379.60p 84273
27/10/2011 374.00p 380.00p 370.20p 380.00p 125967
26/10/2011 361.60p 369.40p 361.60p 369.00p 123307
25/10/2011 361.90p 368.90p 357.30p 365.00p 54666
24/10/2011 360.00p 364.89p 358.00p 359.10p 77413
21/10/2011 360.00p 362.40p 354.00p 357.10p 112913
20/10/2011 365.00p 365.00p 358.57p 362.90p 138617
19/10/2011 365.00p 371.00p 363.70p 368.00p 68770
18/10/2011 366.00p 366.00p 360.50p 361.95p 41819
17/10/2011 371.70p 372.16p 365.20p 366.00p 193506
14/10/2011 369.40p 372.00p 365.70p 371.20p 97547
13/10/2011 371.80p 372.40p 365.10p 365.20p 87959
12/10/2011 361.50p 371.30p 361.40p 371.20p 86523
11/10/2011 366.40p 366.40p 360.00p 361.00p 125693
10/10/2011 364.60p 366.70p 360.55p 363.50p 123761
07/10/2011 363.00p 364.40p 358.10p 361.80p 90362
06/10/2011 351.30p 361.80p 351.00p 358.80p 105724
05/10/2011 360.00p 360.00p 350.00p 350.00p 92932
04/10/2011 351.50p 354.00p 348.90p 350.00p 277180
03/10/2011 350.00p 359.40p 346.58p 359.40p 212596
30/09/2011 363.90p 364.10p 357.71p 358.30p 249688
29/09/2011 364.70p 365.00p 359.70p 363.00p 98106
28/09/2011 359.90p 364.80p 358.13p 364.80p 61723
27/09/2011 355.00p 365.00p 355.00p 365.00p 70078
26/09/2011 342.00p 353.20p 341.11p 351.30p 67460
23/09/2011 357.10p 359.49p 349.00p 354.90p 231249
22/09/2011 365.00p 366.00p 357.10p 361.00p 156279
21/09/2011 372.00p 375.20p 371.30p 373.00p 109952
20/09/2011 365.10p 375.30p 365.10p 372.10p 77651
19/09/2011 372.00p 375.59p 365.70p 365.70p 96609
16/09/2011 374.20p 381.40p 374.20p 379.20p 109400
15/09/2011 366.60p 375.95p 366.60p 373.70p 111187
14/09/2011 368.70p 372.80p 366.50p 369.10p 164209
13/09/2011 370.70p 370.70p 365.00p 369.00p 38636
12/09/2011 373.90p 373.90p 364.00p 365.60p 30294
09/09/2011 379.50p 383.50p 375.00p 375.00p 76598
08/09/2011 383.90p 389.70p 383.90p 384.20p 58235
07/09/2011 384.00p 389.40p 384.00p 386.30p 93173
06/09/2011 370.60p 377.24p 370.10p 375.30p 70950
05/09/2011 375.00p 375.00p 371.70p 372.00p 124209
02/09/2011 378.60p 381.10p 375.00p 379.00p 107161
01/09/2011 380.00p 382.00p 373.60p 382.00p 99504
31/08/2011 372.00p 381.80p 371.80p 379.70p 195075
30/08/2011 365.00p 376.68p 365.00p 371.00p 170813
26/08/2011 358.60p 362.72p 351.50p 357.50p 105338
25/08/2011 365.20p 365.72p 359.80p 360.00p 82458
24/08/2011 363.00p 364.80p 360.00p 362.90p 131418
23/08/2011 356.70p 363.80p 356.60p 362.50p 107690
22/08/2011 350.10p 361.00p 349.19p 356.00p 192096
19/08/2011 354.00p 359.16p 351.20p 354.80p 71925
18/08/2011 380.40p 381.30p 356.90p 359.90p 156386
17/08/2011 384.00p 384.90p 381.20p 381.30p 65777
16/08/2011 386.10p 390.00p 383.30p 383.30p 127470
15/08/2011 389.10p 394.10p 387.41p 391.00p 144684
12/08/2011 388.00p 392.00p 384.41p 387.00p 143472
11/08/2011 385.10p 396.50p 380.00p 395.00p 258552
10/08/2011 380.80p 386.00p 375.00p 375.00p 302468
09/08/2011 364.50p 379.10p 360.00p 379.10p 301743
08/08/2011 373.00p 374.20p 365.00p 365.60p 271168
05/08/2011 393.50p 393.50p 368.00p 379.40p 440806
04/08/2011 403.60p 406.80p 394.80p 399.00p 187453
03/08/2011 407.60p 408.04p 401.90p 402.60p 170568
02/08/2011 409.60p 414.33p 408.50p 410.00p 123312
01/08/2011 411.60p 418.00p 408.90p 415.00p 191283
29/07/2011 410.00p 412.95p 407.60p 410.60p 297166
28/07/2011 411.80p 415.20p 410.11p 412.90p 174583
27/07/2011 415.50p 416.50p 412.00p 412.50p 237500
26/07/2011 419.50p 419.50p 415.10p 418.00p 55691
25/07/2011 416.00p 422.60p 416.00p 421.00p 48103
22/07/2011 417.00p 421.95p 416.90p 421.00p 59901
21/07/2011 417.80p 422.50p 416.00p 416.00p 56961
20/07/2011 423.60p 423.60p 417.00p 420.00p 82158
19/07/2011 416.70p 422.00p 416.20p 420.40p 173776
18/07/2011 417.60p 421.00p 415.16p 418.00p 205151
15/07/2011 419.00p 424.70p 417.00p 418.10p 112838
14/07/2011 421.00p 425.59p 419.19p 419.50p 61001
13/07/2011 423.00p 426.08p 419.80p 422.50p 132641
12/07/2011 419.10p 424.10p 417.80p 420.50p 111783
11/07/2011 427.10p 429.35p 420.10p 420.20p 179606
08/07/2011 436.80p 437.10p 428.00p 428.00p 149818
07/07/2011 429.60p 437.00p 429.60p 437.00p 161989
06/07/2011 428.50p 428.50p 422.98p 425.50p 154492
05/07/2011 429.90p 430.20p 424.10p 424.10p 106554
04/07/2011 428.00p 431.00p 422.00p 430.00p 77711
01/07/2011 426.60p 427.30p 422.20p 427.00p 61225
30/06/2011 421.60p 428.00p 419.00p 426.60p 89532
29/06/2011 416.90p 422.20p 416.00p 422.20p 86922
28/06/2011 413.90p 417.60p 411.82p 415.00p 120416
27/06/2011 412.80p 414.90p 409.00p 412.00p 81656
24/06/2011 408.00p 412.60p 407.69p 409.30p 189810
23/06/2011 404.90p 407.00p 400.00p 400.20p 216056
22/06/2011 406.20p 406.39p 401.20p 403.00p 90796
21/06/2011 400.40p 407.90p 400.40p 406.40p 82088

*Close Price adjusted for both dividends and splits