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
01/09/2010 414.50p 430.00p 411.90p 429.30p 247958
31/08/2010 411.20p 418.50p 411.10p 416.00p 51260
27/08/2010 419.00p 420.00p 414.60p 420.00p 71468
26/08/2010 416.80p 419.50p 412.98p 419.50p 55205
25/08/2010 419.20p 419.56p 412.00p 412.00p 89652
24/08/2010 417.00p 421.00p 416.90p 419.00p 87207
23/08/2010 419.00p 422.00p 416.48p 421.00p 56064
20/08/2010 414.10p 420.41p 414.10p 416.80p 44663
19/08/2010 416.00p 420.00p 413.50p 413.50p 70117
18/08/2010 411.00p 415.50p 410.54p 412.00p 117579
17/08/2010 408.30p 414.00p 406.88p 414.00p 107437
16/08/2010 408.90p 413.86p 406.71p 408.30p 69914
13/08/2010 402.50p 409.40p 402.50p 408.00p 106337
12/08/2010 401.50p 404.92p 401.00p 404.00p 61840
11/08/2010 405.00p 408.79p 402.00p 402.00p 162851
10/08/2010 407.50p 410.00p 403.97p 410.00p 145026
09/08/2010 407.90p 410.00p 404.00p 410.00p 66000
06/08/2010 407.00p 409.00p 397.70p 401.70p 114131
05/08/2010 397.20p 407.00p 397.20p 407.00p 99681
04/08/2010 401.10p 404.90p 398.95p 404.00p 130987
03/08/2010 406.90p 407.52p 396.60p 396.60p 93674
02/08/2010 406.00p 409.90p 402.79p 406.10p 122383
30/07/2010 406.90p 410.35p 400.00p 400.20p 120614
29/07/2010 403.80p 412.57p 403.50p 407.00p 102130
28/07/2010 410.00p 412.47p 402.00p 402.00p 101343
27/07/2010 414.00p 414.00p 406.40p 413.90p 140148
26/07/2010 414.00p 414.00p 408.30p 412.00p 108731
23/07/2010 411.50p 414.00p 402.20p 414.00p 176561
22/07/2010 407.30p 414.00p 397.20p 414.00p 114535
21/07/2010 405.80p 407.90p 401.00p 407.00p 119754
20/07/2010 405.40p 406.90p 398.01p 405.90p 100249
19/07/2010 398.00p 405.40p 397.70p 401.50p 70461
16/07/2010 402.50p 407.59p 395.90p 395.90p 189017
15/07/2010 407.90p 408.80p 397.10p 397.10p 97462
14/07/2010 413.00p 414.80p 404.90p 405.70p 100644
13/07/2010 410.00p 415.00p 408.81p 415.00p 151807
12/07/2010 412.60p 414.00p 405.21p 414.00p 65881
09/07/2010 404.00p 412.80p 401.61p 407.50p 116358
08/07/2010 402.00p 406.20p 400.71p 403.80p 90027
07/07/2010 400.00p 402.00p 396.00p 402.00p 90333
06/07/2010 401.70p 405.70p 398.75p 405.70p 149416
05/07/2010 395.60p 402.70p 395.00p 401.30p 121182
02/07/2010 396.40p 401.70p 394.10p 400.60p 60804
01/07/2010 393.70p 400.20p 393.70p 395.50p 186631
30/06/2010 396.50p 404.00p 396.50p 402.00p 165152
29/06/2010 405.00p 405.80p 393.85p 396.00p 126939
28/06/2010 404.10p 412.39p 403.80p 409.40p 87679
25/06/2010 406.80p 409.69p 402.90p 402.90p 69399
24/06/2010 415.60p 418.40p 406.00p 406.00p 74347
23/06/2010 414.00p 418.50p 409.40p 410.70p 116214
22/06/2010 418.00p 419.60p 412.20p 416.30p 160648
21/06/2010 411.10p 420.50p 411.10p 420.50p 224228
18/06/2010 406.00p 410.00p 403.21p 410.00p 236541
17/06/2010 409.00p 409.99p 403.78p 406.60p 169630
16/06/2010 408.70p 410.65p 405.40p 405.70p 203125
15/06/2010 405.00p 407.50p 400.60p 407.10p 146941
14/06/2010 403.90p 407.40p 398.85p 407.40p 237090
11/06/2010 401.00p 403.60p 397.91p 402.40p 180089
10/06/2010 396.40p 401.60p 395.60p 400.50p 116802
09/06/2010 400.00p 402.00p 392.50p 402.00p 134595
08/06/2010 397.00p 398.30p 392.40p 396.50p 170032
07/06/2010 396.50p 397.75p 392.43p 393.00p 83748
04/06/2010 403.00p 409.00p 395.00p 395.00p 199407
03/06/2010 407.00p 408.43p 400.75p 406.90p 740037
02/06/2010 399.00p 404.90p 393.00p 404.90p 117606
01/06/2010 400.00p 406.99p 394.10p 399.90p 107317
28/05/2010 396.20p 406.00p 395.21p 401.00p 245252
27/05/2010 387.10p 399.00p 387.10p 399.00p 173575
26/05/2010 378.00p 392.00p 378.00p 388.00p 152035
25/05/2010 386.00p 386.00p 373.10p 379.50p 231213
24/05/2010 383.20p 393.00p 382.33p 391.60p 217814
21/05/2010 381.80p 383.90p 374.50p 381.90p 312169
20/05/2010 396.80p 399.90p 376.00p 377.20p 378041
19/05/2010 410.50p 414.42p 394.00p 394.00p 219069
18/05/2010 418.10p 419.75p 414.45p 415.50p 159112
17/05/2010 412.50p 420.77p 408.00p 418.00p 166500
14/05/2010 425.10p 426.75p 414.28p 415.40p 96383
13/05/2010 412.70p 429.80p 412.70p 429.80p 193594
12/05/2010 413.70p 418.90p 407.31p 418.90p 84637
11/05/2010 417.00p 423.00p 407.10p 420.00p 136299
10/05/2010 403.40p 424.00p 398.85p 424.00p 195063
07/05/2010 393.10p 398.41p 389.00p 394.00p 236526
06/05/2010 395.00p 405.47p 394.50p 399.00p 336478
05/05/2010 405.90p 416.74p 397.20p 399.50p 310660
04/05/2010 418.00p 418.68p 405.90p 405.90p 116770
30/04/2010 419.00p 419.90p 415.50p 416.00p 119028
29/04/2010 416.00p 419.00p 411.50p 416.00p 91789
28/04/2010 417.90p 418.91p 411.50p 413.10p 165281
27/04/2010 422.30p 427.80p 416.00p 416.10p 126476
26/04/2010 424.00p 426.50p 422.01p 426.50p 121094
23/04/2010 421.20p 424.00p 418.20p 423.00p 108642
22/04/2010 419.30p 424.77p 416.50p 416.70p 131613
21/04/2010 418.00p 423.80p 416.90p 421.10p 102863
20/04/2010 412.80p 416.40p 410.50p 416.40p 135523
19/04/2010 419.00p 419.00p 410.60p 414.50p 301234
16/04/2010 428.70p 430.00p 419.55p 421.70p 250026
15/04/2010 428.90p 430.90p 424.98p 429.60p 215939
14/04/2010 427.80p 429.89p 422.00p 427.50p 136618
13/04/2010 426.00p 431.23p 421.42p 424.00p 196730
12/04/2010 430.10p 431.52p 427.92p 429.50p 146493
09/04/2010 426.00p 430.00p 422.50p 429.20p 171589
08/04/2010 423.50p 426.00p 419.10p 425.00p 155666
07/04/2010 421.10p 425.50p 420.11p 423.50p 100462
06/04/2010 416.00p 423.90p 415.16p 422.40p 109309
01/04/2010 412.60p 416.49p 409.73p 416.00p 163953
31/03/2010 415.00p 416.60p 407.40p 413.40p 163482
30/03/2010 415.00p 416.90p 411.50p 415.30p 202923
29/03/2010 414.50p 415.90p 409.50p 415.90p 188576
26/03/2010 412.00p 415.00p 409.48p 414.50p 163104
25/03/2010 404.30p 412.50p 400.90p 412.50p 177847
24/03/2010 407.40p 407.90p 402.80p 407.90p 141539
23/03/2010 402.70p 407.59p 402.50p 404.10p 235234
22/03/2010 408.00p 411.79p 402.50p 403.20p 360437
19/03/2010 414.00p 414.00p 400.10p 400.10p 600465
18/03/2010 405.50p 413.39p 405.50p 410.30p 177380
17/03/2010 410.00p 417.90p 409.00p 414.00p 229536
16/03/2010 409.00p 411.00p 405.10p 410.00p 120459
15/03/2010 401.10p 410.00p 398.23p 409.00p 224219
12/03/2010 406.00p 406.00p 402.20p 404.00p 110710
11/03/2010 406.70p 407.98p 401.50p 407.10p 74791
10/03/2010 404.00p 408.00p 402.70p 406.60p 130331
09/03/2010 402.20p 406.49p 399.50p 402.50p 116589
08/03/2010 404.00p 406.60p 399.90p 404.00p 265505
05/03/2010 399.00p 402.65p 396.11p 402.00p 224824
04/03/2010 395.00p 400.09p 394.20p 398.00p 285992
03/03/2010 395.00p 399.50p 395.00p 399.50p 516368
02/03/2010 392.10p 398.00p 391.25p 398.00p 213134
01/03/2010 381.00p 391.00p 380.00p 391.00p 176105
26/02/2010 374.00p 381.90p 372.02p 381.90p 107030
25/02/2010 367.00p 372.35p 365.78p 366.00p 200787
24/02/2010 372.90p 374.18p 366.47p 371.90p 74796
23/02/2010 371.10p 376.00p 370.00p 370.00p 60076
22/02/2010 380.00p 382.90p 370.90p 374.00p 140686
19/02/2010 372.00p 382.30p 368.70p 382.30p 91063
18/02/2010 368.10p 375.70p 363.02p 374.50p 160142
17/02/2010 368.00p 369.96p 360.00p 368.90p 258974
16/02/2010 365.00p 368.52p 361.51p 368.40p 159817
15/02/2010 362.00p 368.00p 358.40p 364.50p 157632
12/02/2010 365.00p 368.10p 356.80p 362.00p 238554
11/02/2010 358.00p 366.00p 357.60p 366.00p 311256
10/02/2010 356.50p 362.19p 352.40p 352.50p 301621
09/02/2010 352.00p 360.00p 350.25p 358.20p 115870
08/02/2010 345.30p 351.78p 344.93p 350.10p 183187
05/02/2010 354.50p 354.50p 342.00p 345.00p 303039
04/02/2010 365.00p 369.07p 352.30p 353.20p 271742
03/02/2010 367.10p 372.00p 365.23p 365.80p 128340
02/02/2010 362.80p 369.10p 362.40p 369.10p 134349
01/02/2010 364.00p 368.00p 360.00p 368.00p 74263
29/01/2010 358.70p 369.00p 354.10p 364.00p 196331
28/01/2010 361.20p 363.90p 353.28p 353.90p 199145
27/01/2010 361.80p 361.80p 350.00p 355.50p 396338
26/01/2010 363.80p 366.99p 360.00p 364.40p 249447
25/01/2010 363.20p 374.90p 363.10p 367.00p 265133
22/01/2010 369.10p 377.50p 362.60p 367.30p 373066
21/01/2010 380.60p 382.11p 372.40p 373.50p 181303
20/01/2010 389.60p 389.80p 381.00p 381.00p 115366
19/01/2010 388.00p 396.90p 385.10p 386.50p 236275
18/01/2010 388.10p 398.50p 388.10p 394.60p 218672
15/01/2010 389.90p 394.95p 386.79p 388.00p 208218
14/01/2010 388.00p 390.00p 382.70p 387.60p 123656
13/01/2010 387.40p 390.80p 380.60p 384.00p 239824
12/01/2010 400.00p 404.75p 350.35p 387.30p 319535
11/01/2010 398.00p 407.60p 396.10p 405.00p 295774
08/01/2010 393.00p 398.00p 387.39p 398.00p 209053
07/01/2010 395.00p 395.00p 387.30p 393.00p 172146
06/01/2010 388.10p 397.00p 387.50p 392.40p 224637
05/01/2010 390.00p 396.50p 388.00p 394.90p 97508
04/01/2010 378.00p 391.90p 377.31p 390.50p 188781
31/12/2009 377.70p 378.00p 375.35p 378.00p 33495
30/12/2009 373.20p 377.80p 373.20p 377.30p 42224
29/12/2009 377.80p 377.80p 374.50p 377.80p 44415
24/12/2009 377.20p 377.39p 373.48p 376.00p 23419
23/12/2009 371.00p 378.00p 367.00p 378.00p 90537
22/12/2009 360.20p 369.90p 360.00p 363.90p 303606
21/12/2009 365.50p 368.00p 360.20p 360.90p 342458
18/12/2009 372.00p 375.00p 358.70p 358.70p 330285
17/12/2009 380.00p 381.00p 372.40p 372.40p 130583
16/12/2009 375.20p 381.50p 375.20p 379.50p 208487
15/12/2009 380.30p 382.50p 375.10p 375.20p 206189
14/12/2009 380.00p 383.98p 378.00p 379.60p 143289
11/12/2009 371.80p 380.00p 371.25p 377.00p 156465
10/12/2009 373.70p 375.79p 371.70p 372.00p 156459
09/12/2009 373.90p 375.90p 371.00p 372.40p 182850
08/12/2009 377.00p 377.00p 370.85p 373.90p 156564
07/12/2009 375.00p 384.30p 372.50p 377.00p 86588
04/12/2009 380.00p 380.00p 374.50p 378.60p 71444
03/12/2009 379.90p 382.60p 374.60p 376.50p 193495
02/12/2009 373.00p 380.00p 369.00p 380.00p 128876
01/12/2009 372.70p 377.40p 371.10p 375.00p 152190
30/11/2009 370.00p 376.00p 368.00p 369.20p 234385
27/11/2009 360.00p 369.10p 358.00p 369.10p 131200
26/11/2009 376.50p 376.50p 363.00p 363.00p 294130
25/11/2009 373.50p 377.00p 370.90p 377.00p 55576
24/11/2009 373.20p 376.00p 369.10p 371.50p 120472
23/11/2009 372.50p 380.70p 370.90p 376.00p 171223
20/11/2009 364.90p 372.10p 363.10p 371.90p 215777
19/11/2009 370.00p 374.90p 358.90p 362.50p 139924
18/11/2009 375.00p 377.00p 372.00p 375.00p 206310
17/11/2009 377.00p 377.00p 370.00p 372.50p 321136
16/11/2009 372.30p 385.00p 369.37p 382.00p 268739

*Close Price adjusted for both dividends and splits