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
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
20/06/2011 407.40p 411.44p 398.60p 402.40p 168253
17/06/2011 414.10p 415.00p 406.11p 412.00p 267675
16/06/2011 417.40p 417.40p 412.60p 415.50p 106509
15/06/2011 419.20p 419.20p 415.00p 415.00p 63851
14/06/2011 417.10p 419.20p 416.11p 419.00p 84296
13/06/2011 419.90p 420.14p 416.13p 417.00p 44184
10/06/2011 418.60p 419.40p 416.00p 416.00p 39203
09/06/2011 417.30p 420.59p 416.11p 417.40p 94191
08/06/2011 419.90p 422.70p 416.60p 419.80p 148972
07/06/2011 416.00p 421.60p 415.25p 420.10p 120005
06/06/2011 414.00p 416.00p 413.20p 416.00p 114442
03/06/2011 414.00p 416.90p 412.10p 416.00p 51175
02/06/2011 413.80p 416.00p 409.40p 416.00p 100052
01/06/2011 413.00p 416.09p 407.80p 410.50p 105669
31/05/2011 406.10p 413.69p 406.10p 412.00p 99831
27/05/2011 404.50p 405.90p 401.00p 404.40p 99438
26/05/2011 400.00p 404.00p 398.90p 399.00p 77079
25/05/2011 406.00p 406.00p 397.00p 397.00p 215418
24/05/2011 408.20p 411.40p 406.50p 410.00p 92000
23/05/2011 408.70p 410.00p 404.10p 406.90p 139167
20/05/2011 413.00p 418.60p 413.00p 413.00p 108313
19/05/2011 409.70p 414.70p 409.45p 410.60p 134076
18/05/2011 409.60p 412.40p 406.10p 409.40p 71177
17/05/2011 415.00p 418.65p 404.40p 406.00p 225793
16/05/2011 421.00p 423.60p 415.40p 420.20p 102415
13/05/2011 419.90p 425.50p 419.34p 424.70p 108833
12/05/2011 418.20p 419.30p 411.61p 414.00p 126799
11/05/2011 429.00p 429.00p 418.40p 418.40p 64456
10/05/2011 424.90p 429.00p 423.40p 426.50p 62120
09/05/2011 431.50p 431.50p 422.20p 422.20p 97570
06/05/2011 418.10p 432.20p 416.80p 432.20p 156327
05/05/2011 423.40p 427.59p 416.60p 420.70p 128015
04/05/2011 431.90p 431.90p 421.24p 423.00p 157289
03/05/2011 438.80p 439.50p 426.00p 426.00p 224248
28/04/2011 445.30p 445.30p 440.11p 442.70p 84509
27/04/2011 448.70p 452.58p 443.51p 448.10p 68816
26/04/2011 451.00p 451.82p 445.11p 448.50p 42614
21/04/2011 450.50p 454.30p 448.00p 451.50p 56511
20/04/2011 451.20p 453.68p 447.40p 451.00p 162757
19/04/2011 441.40p 448.00p 441.40p 446.00p 126219
18/04/2011 451.50p 452.00p 440.40p 440.40p 157708
15/04/2011 450.70p 452.60p 448.00p 451.00p 137185
14/04/2011 457.60p 457.70p 450.51p 456.20p 134867
13/04/2011 447.00p 459.00p 446.90p 459.00p 153454
12/04/2011 441.60p 447.00p 440.85p 446.30p 211366
11/04/2011 446.30p 453.82p 442.13p 447.00p 422722
08/04/2011 445.80p 449.30p 442.21p 449.20p 134612
07/04/2011 443.20p 448.30p 441.50p 445.60p 110675
06/04/2011 442.50p 446.40p 441.43p 445.40p 128610
05/04/2011 443.00p 445.63p 440.00p 441.30p 144080
04/04/2011 448.00p 448.08p 442.35p 447.30p 142308
01/04/2011 442.50p 448.60p 440.00p 448.60p 226159
31/03/2011 439.10p 446.50p 439.10p 442.70p 193914
30/03/2011 438.00p 440.70p 437.00p 437.30p 141980
29/03/2011 438.00p 441.50p 435.00p 435.90p 130318
28/03/2011 431.80p 440.20p 431.55p 436.60p 105776
25/03/2011 425.00p 432.40p 423.95p 432.40p 136472
24/03/2011 408.00p 422.50p 408.00p 422.50p 153906
23/03/2011 403.10p 409.79p 403.10p 406.40p 163724
22/03/2011 405.50p 411.00p 404.50p 405.50p 104157
21/03/2011 408.20p 409.30p 406.00p 408.70p 75145
18/03/2011 408.50p 412.00p 403.40p 408.20p 185173
17/03/2011 410.00p 414.30p 406.00p 413.70p 193998
16/03/2011 409.50p 412.60p 406.50p 409.20p 222722
15/03/2011 402.70p 410.10p 402.70p 405.50p 185395
14/03/2011 406.10p 412.70p 406.10p 409.00p 138098
11/03/2011 411.00p 411.00p 405.60p 406.10p 121330
10/03/2011 409.60p 413.20p 408.00p 409.00p 145500
09/03/2011 413.10p 416.00p 411.00p 413.20p 81138
08/03/2011 410.00p 416.50p 409.83p 415.00p 129145
07/03/2011 413.00p 413.99p 407.00p 409.60p 74681
04/03/2011 414.30p 417.80p 413.60p 415.40p 123054
03/03/2011 410.00p 415.00p 406.90p 415.00p 154453
02/03/2011 412.40p 412.40p 401.20p 407.80p 239295
01/03/2011 412.90p 419.20p 410.00p 410.00p 175650
28/02/2011 410.50p 420.00p 404.10p 404.10p 181471
25/02/2011 404.00p 410.40p 401.00p 410.00p 83393
24/02/2011 407.00p 407.00p 394.10p 399.50p 252832
23/02/2011 418.50p 422.00p 407.10p 410.10p 166084
22/02/2011 426.30p 426.30p 418.50p 419.00p 197083
21/02/2011 426.00p 428.00p 422.20p 422.20p 187130
18/02/2011 431.10p 431.20p 424.10p 428.00p 153624
17/02/2011 432.00p 433.00p 427.84p 432.20p 88215
16/02/2011 427.51p 431.00p 423.90p 431.00p 254028
15/02/2011 432.00p 435.00p 424.20p 424.20p 365914
14/02/2011 413.00p 433.10p 413.00p 432.00p 498125
11/02/2011 396.00p 410.20p 393.00p 410.20p 284721
10/02/2011 395.80p 396.27p 390.60p 394.10p 225896
09/02/2011 395.50p 399.40p 394.10p 394.50p 370496
08/02/2011 408.70p 408.70p 393.00p 398.60p 463852
07/02/2011 410.50p 411.90p 406.20p 406.60p 279972
04/02/2011 416.60p 417.60p 406.30p 408.00p 279475
03/02/2011 413.50p 420.00p 409.75p 416.60p 285874
02/02/2011 413.10p 419.03p 409.00p 409.00p 396146
01/02/2011 413.40p 417.19p 408.05p 412.20p 365022
31/01/2011 418.00p 418.47p 410.00p 415.50p 393157
28/01/2011 427.50p 427.50p 417.00p 420.60p 270548
27/01/2011 437.70p 437.70p 427.00p 427.00p 262857
26/01/2011 433.20p 438.80p 433.00p 437.40p 215573
25/01/2011 433.90p 433.90p 429.96p 430.70p 121997
24/01/2011 435.00p 435.30p 432.00p 432.50p 173728
21/01/2011 433.60p 437.00p 431.00p 431.00p 147574
20/01/2011 438.00p 438.80p 431.00p 432.00p 295960
19/01/2011 442.80p 445.90p 438.00p 439.60p 209548
18/01/2011 441.30p 446.00p 437.61p 446.00p 243166
17/01/2011 440.00p 444.78p 437.50p 437.50p 275467
14/01/2011 456.70p 459.14p 437.50p 442.10p 396825
13/01/2011 465.50p 465.50p 455.00p 455.00p 207120
12/01/2011 465.00p 468.90p 462.46p 468.90p 82640
11/01/2011 464.00p 464.90p 456.08p 464.90p 160443
10/01/2011 471.00p 471.00p 458.00p 458.40p 147234
07/01/2011 485.00p 485.00p 473.30p 473.40p 92915
06/01/2011 487.50p 488.50p 482.90p 482.90p 134402
05/01/2011 483.00p 490.00p 482.00p 485.70p 103478
04/01/2011 484.00p 492.76p 484.00p 486.00p 148656
31/12/2010 484.80p 489.90p 483.00p 483.00p 15397
30/12/2010 488.00p 489.00p 482.30p 488.00p 98060
29/12/2010 475.10p 487.80p 475.10p 487.80p 118010
24/12/2010 480.50p 481.00p 474.90p 474.90p 55042
23/12/2010 486.00p 486.00p 478.60p 478.60p 79323
22/12/2010 483.00p 485.80p 481.10p 485.50p 69595
21/12/2010 482.60p 486.00p 481.30p 482.00p 81265
20/12/2010 484.00p 484.00p 476.70p 481.50p 80483
17/12/2010 483.00p 486.00p 479.00p 482.90p 228893
16/12/2010 477.00p 483.61p 477.00p 479.40p 120267
15/12/2010 476.00p 478.00p 471.00p 475.50p 179274
14/12/2010 477.40p 482.00p 473.00p 482.00p 90199
13/12/2010 472.60p 479.50p 468.40p 479.50p 83121
10/12/2010 465.20p 474.60p 465.20p 469.90p 106990
09/12/2010 475.60p 476.28p 464.00p 464.00p 134105
08/12/2010 488.40p 488.40p 473.10p 474.00p 123411
07/12/2010 487.50p 489.00p 485.20p 488.00p 197897
06/12/2010 490.00p 490.00p 485.11p 486.30p 169578
03/12/2010 491.90p 492.00p 483.30p 485.00p 133018
02/12/2010 480.00p 492.00p 478.25p 492.00p 141550
01/12/2010 466.00p 481.10p 465.00p 480.00p 141145
30/11/2010 464.00p 469.56p 460.50p 464.00p 70681
29/11/2010 463.00p 466.30p 461.10p 461.10p 122481
26/11/2010 466.00p 466.00p 460.00p 460.80p 41926
25/11/2010 460.50p 468.30p 460.00p 468.30p 149023
24/11/2010 453.00p 463.00p 453.00p 463.00p 173283
23/11/2010 463.60p 463.60p 453.00p 453.00p 199830
22/11/2010 469.80p 472.10p 467.00p 470.00p 152524
19/11/2010 475.50p 477.69p 461.90p 463.00p 167335
18/11/2010 464.00p 478.00p 460.01p 476.80p 259101
17/11/2010 457.00p 463.00p 455.60p 463.00p 280642
16/11/2010 478.30p 479.40p 458.10p 458.10p 198017
15/11/2010 479.90p 484.79p 478.61p 483.20p 103302
12/11/2010 490.00p 490.00p 478.44p 485.00p 81092
11/11/2010 496.10p 500.00p 491.69p 494.50p 134483
10/11/2010 502.00p 503.00p 495.60p 496.40p 126988
09/11/2010 505.00p 505.00p 498.71p 502.00p 142043
08/11/2010 496.40p 505.00p 496.40p 502.00p 104956
05/11/2010 492.50p 502.62p 488.05p 500.00p 186444
04/11/2010 488.00p 495.00p 485.90p 493.00p 168422
03/11/2010 486.50p 488.00p 484.50p 484.50p 158988
02/11/2010 486.90p 486.90p 482.20p 485.00p 95501
01/11/2010 484.00p 487.00p 482.00p 485.00p 241411
29/10/2010 480.00p 496.40p 476.60p 484.00p 172125
28/10/2010 484.00p 487.70p 482.00p 486.40p 87581
27/10/2010 490.00p 490.00p 482.30p 482.50p 94766
26/10/2010 490.70p 490.70p 480.30p 486.00p 90918
25/10/2010 483.50p 493.70p 482.25p 493.70p 94754
22/10/2010 483.60p 485.50p 476.82p 485.00p 96501
21/10/2010 478.40p 484.50p 477.99p 484.50p 102693
20/10/2010 475.00p 478.98p 474.39p 478.30p 108418
19/10/2010 483.20p 485.00p 474.72p 475.90p 134306
18/10/2010 478.50p 485.92p 478.00p 484.50p 146523
15/10/2010 496.00p 496.90p 480.00p 482.90p 134498
14/10/2010 501.00p 503.00p 494.50p 494.50p 221303
13/10/2010 486.00p 502.00p 484.20p 502.00p 252506
12/10/2010 484.30p 491.65p 483.50p 485.50p 145898
11/10/2010 485.00p 490.90p 480.98p 490.90p 168648
08/10/2010 488.00p 488.90p 482.00p 482.80p 118131
07/10/2010 490.10p 491.79p 483.80p 484.00p 218776
06/10/2010 483.90p 492.00p 480.05p 492.00p 315135
05/10/2010 477.00p 483.90p 474.06p 483.90p 174927
04/10/2010 479.70p 481.00p 475.41p 481.00p 132544
01/10/2010 469.60p 478.20p 465.73p 478.20p 176129

*Close Price adjusted for both dividends and splits