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
07/12/2020 675.00p 676.17p 663.80p 675.00p 51246
04/12/2020 665.00p 673.04p 663.61p 671.00p 84351
03/12/2020 658.00p 670.00p 658.00p 670.00p 56125
02/12/2020 657.00p 661.00p 650.00p 661.00p 54023
01/12/2020 632.00p 653.00p 632.00p 650.00p 104568
30/11/2020 657.00p 657.00p 637.00p 638.00p 176684
27/11/2020 632.00p 654.00p 632.00p 654.00p 193695
26/11/2020 637.00p 637.00p 634.00p 635.00p 53611
25/11/2020 636.00p 637.80p 633.00p 635.00p 118089
24/11/2020 649.00p 649.00p 635.00p 641.00p 91925
23/11/2020 649.00p 649.00p 633.00p 634.00p 91173
20/11/2020 639.00p 641.00p 631.02p 641.00p 55356
19/11/2020 645.00p 645.00p 628.00p 634.00p 62395
18/11/2020 633.00p 640.00p 630.81p 633.00p 47083
17/11/2020 640.00p 643.00p 629.00p 630.00p 183933
16/11/2020 634.00p 643.06p 631.44p 634.00p 99520
13/11/2020 633.00p 636.25p 624.75p 635.00p 42615
12/11/2020 617.00p 629.00p 617.00p 626.00p 65149
10/11/2020 629.00p 629.00p 618.00p 624.00p 110543
09/11/2020 615.00p 640.94p 614.20p 633.00p 104336
06/11/2020 611.00p 613.68p 605.00p 607.00p 268056
05/11/2020 617.00p 617.00p 607.89p 617.00p 45110
04/11/2020 600.00p 610.50p 597.64p 610.00p 21439
03/11/2020 601.00p 610.00p 600.08p 602.50p 94602
02/11/2020 597.00p 601.00p 589.00p 598.00p 139888
30/10/2020 591.00p 594.00p 584.00p 594.00p 56658
29/10/2020 593.00p 598.49p 588.00p 591.00p 180171
28/10/2020 596.00p 600.00p 590.00p 590.00p 149462
27/10/2020 605.00p 608.00p 601.00p 608.00p 64035
26/10/2020 591.00p 599.99p 591.00p 599.00p 104295
23/10/2020 604.00p 604.05p 597.14p 601.50p 146038
22/10/2020 607.00p 607.00p 595.00p 598.00p 118648
21/10/2020 605.00p 610.88p 598.04p 603.00p 140502
20/10/2020 610.00p 610.99p 604.00p 604.00p 45597
19/10/2020 605.00p 608.00p 602.08p 603.00p 79831
16/10/2020 599.00p 604.90p 592.26p 601.00p 64877
15/10/2020 610.00p 610.00p 591.07p 595.00p 87357
14/10/2020 607.00p 609.00p 600.00p 609.00p 139095
13/10/2020 611.00p 611.00p 600.00p 602.00p 94027
12/10/2020 609.00p 614.00p 598.00p 606.00p 463035
09/10/2020 605.00p 609.19p 601.08p 605.00p 89036
08/10/2020 593.00p 603.00p 593.00p 600.00p 47135
07/10/2020 592.00p 601.68p 592.00p 599.00p 125381
06/10/2020 585.00p 592.00p 585.00p 592.00p 102919
05/10/2020 583.00p 589.00p 580.12p 585.00p 116186
02/10/2020 578.00p 581.00p 563.36p 580.00p 190632
01/10/2020 575.00p 581.26p 572.00p 580.00p 178096
30/09/2020 574.00p 578.00p 570.54p 571.50p 122394
29/09/2020 561.00p 571.00p 560.89p 570.00p 222187
28/09/2020 563.00p 567.36p 561.60p 564.50p 48738
25/09/2020 551.00p 558.00p 544.56p 558.00p 61668
24/09/2020 568.00p 568.00p 537.51p 541.00p 104410
23/09/2020 562.00p 565.08p 561.00p 563.00p 40930
22/09/2020 566.00p 566.20p 558.86p 560.00p 99112
21/09/2020 576.00p 577.90p 561.00p 561.00p 136495
18/09/2020 572.00p 581.00p 571.00p 581.00p 109553
17/09/2020 586.00p 586.00p 570.00p 574.00p 142574
16/09/2020 573.00p 583.00p 573.00p 575.00p 172652
15/09/2020 587.00p 587.00p 574.37p 576.00p 57137
14/09/2020 573.00p 581.54p 555.18p 579.50p 111288
11/09/2020 568.00p 574.00p 556.11p 573.50p 84888
10/09/2020 573.00p 573.00p 559.00p 569.00p 44553
09/09/2020 554.00p 570.00p 554.00p 562.00p 109203
08/09/2020 556.00p 562.98p 555.00p 558.00p 102164
07/09/2020 556.00p 562.97p 555.12p 559.00p 68889
04/09/2020 564.00p 568.50p 557.00p 557.00p 134515
03/09/2020 567.00p 571.56p 560.96p 561.00p 83007
02/09/2020 561.00p 570.78p 561.00p 568.00p 173865
01/09/2020 560.00p 572.00p 560.00p 562.00p 138533
31/08/2020 569.00p 572.52p 565.64p 572.00p 46170
28/08/2020 569.00p 572.52p 565.64p 572.00p 46170
27/08/2020 572.00p 572.00p 561.00p 564.00p 174542
26/08/2020 562.00p 567.00p 557.00p 562.00p 112480
25/08/2020 560.00p 568.75p 560.00p 562.00p 183439
24/08/2020 555.00p 567.60p 549.66p 562.00p 106190
21/08/2020 555.00p 559.25p 552.28p 559.00p 59990
20/08/2020 552.00p 560.00p 551.00p 556.00p 82207
19/08/2020 559.00p 562.25p 552.00p 553.00p 70858
18/08/2020 554.00p 566.00p 554.00p 559.00p 126836
17/08/2020 554.00p 560.99p 554.00p 559.00p 51781
14/08/2020 572.00p 572.00p 554.00p 555.00p 115157
13/08/2020 572.00p 572.00p 561.00p 561.00p 118476
12/08/2020 562.00p 569.00p 562.00p 568.00p 169714
11/08/2020 571.00p 571.00p 562.54p 564.00p 72508
10/08/2020 558.00p 567.00p 550.00p 562.00p 60269
07/08/2020 555.00p 563.00p 555.00p 560.00p 49561
06/08/2020 545.00p 557.95p 545.00p 555.00p 117570
05/08/2020 555.00p 557.41p 554.00p 556.00p 43278
04/08/2020 560.00p 560.00p 550.00p 555.00p 91529
03/08/2020 546.00p 551.06p 540.54p 548.00p 99586
31/07/2020 553.00p 556.90p 542.50p 548.00p 94846
30/07/2020 566.00p 570.00p 553.00p 555.00p 78612
29/07/2020 575.00p 575.00p 567.00p 567.00p 116847
28/07/2020 571.00p 573.00p 560.00p 568.00p 178877
27/07/2020 558.00p 565.41p 552.06p 563.00p 146239
24/07/2020 559.00p 566.00p 551.00p 559.00p 75590
23/07/2020 573.00p 573.98p 568.00p 570.00p 66000
22/07/2020 573.00p 577.94p 566.20p 570.00p 32442
21/07/2020 573.00p 574.55p 569.97p 572.00p 54651
20/07/2020 572.00p 572.00p 559.05p 566.00p 87026
17/07/2020 560.00p 567.49p 560.00p 560.00p 89783
16/07/2020 556.00p 558.14p 552.00p 555.00p 118097
15/07/2020 553.00p 557.82p 552.00p 554.00p 54063
14/07/2020 561.00p 561.00p 548.00p 549.00p 118155
13/07/2020 562.00p 562.00p 555.00p 558.00p 95453
10/07/2020 555.00p 563.00p 550.00p 550.00p 38604
09/07/2020 566.00p 566.00p 555.00p 555.00p 73402
08/07/2020 563.00p 571.27p 556.00p 557.00p 214862
07/07/2020 579.00p 579.00p 563.50p 567.00p 66895
06/07/2020 572.00p 573.00p 566.08p 570.00p 66421
03/07/2020 557.00p 561.79p 555.00p 559.00p 70050
02/07/2020 550.00p 559.41p 550.00p 559.00p 80959
01/07/2020 545.00p 550.08p 543.12p 545.00p 40717
30/06/2020 546.00p 549.60p 545.00p 548.00p 57503
29/06/2020 534.00p 543.00p 534.00p 543.00p 110281
26/06/2020 542.00p 548.00p 531.00p 531.00p 78343
25/06/2020 530.00p 538.41p 530.00p 535.00p 56481
24/06/2020 534.00p 546.00p 532.00p 532.00p 101907
23/06/2020 533.00p 544.00p 533.00p 541.00p 126841
22/06/2020 520.00p 534.12p 514.66p 530.00p 205096
19/06/2020 516.00p 521.00p 513.34p 521.00p 2185351
18/06/2020 502.00p 514.00p 502.00p 509.00p 109587
17/06/2020 497.50p 513.00p 497.50p 504.00p 150100
16/06/2020 513.00p 513.00p 497.56p 503.00p 124297
15/06/2020 500.00p 508.30p 492.00p 502.00p 205258
12/06/2020 501.00p 517.00p 501.00p 511.00p 90738
11/06/2020 527.00p 527.00p 502.00p 502.00p 225607
10/06/2020 522.00p 530.89p 518.00p 518.00p 94158
09/06/2020 529.00p 535.69p 521.00p 523.00p 157684
08/06/2020 528.00p 537.00p 526.00p 526.00p 146319
05/06/2020 530.00p 536.00p 522.00p 533.00p 128645
04/06/2020 530.00p 532.72p 523.00p 523.00p 116916
03/06/2020 536.00p 544.00p 531.00p 543.00p 189249
02/06/2020 522.00p 533.00p 522.00p 528.00p 135423
01/06/2020 518.00p 530.00p 518.00p 525.00p 148278
01/06/2020 518.00p 530.00p 518.00p 525.00p 148278
01/06/2020 518.00p 530.00p 518.00p 525.00p 148278
29/05/2020 510.00p 516.75p 507.00p 508.00p 104997
28/05/2020 496.50p 516.12p 496.50p 516.00p 222271
27/05/2020 500.00p 502.00p 490.00p 498.00p 352116
26/05/2020 489.00p 500.00p 486.00p 490.00p 166355
25/05/2020 485.00p 489.00p 475.02p 487.00p 110715
22/05/2020 485.00p 489.00p 475.02p 487.00p 110715
21/05/2020 488.00p 498.00p 485.00p 485.00p 121637
20/05/2020 485.00p 496.50p 483.13p 489.50p 141944
19/05/2020 508.00p 508.00p 478.50p 482.50p 120400
18/05/2020 497.00p 497.50p 480.00p 497.50p 182975
15/05/2020 490.50p 493.56p 490.00p 492.00p 75504
14/05/2020 495.50p 505.00p 484.00p 492.00p 174031
13/05/2020 498.00p 509.00p 498.00p 503.00p 177608
12/05/2020 483.00p 508.00p 474.36p 504.00p 209998
11/05/2020 484.00p 493.50p 481.00p 483.00p 192688
08/05/2020 490.50p 492.00p 480.00p 484.00p 117983
07/05/2020 490.50p 492.00p 480.00p 484.00p 117983
06/05/2020 486.00p 501.00p 479.00p 479.00p 148542
05/05/2020 485.00p 496.40p 480.00p 486.00p 117134
04/05/2020 476.50p 492.50p 473.80p 486.00p 91808
01/05/2020 507.00p 507.00p 488.00p 488.00p 108560
30/04/2020 514.00p 530.00p 512.35p 519.00p 290540
29/04/2020 497.00p 508.00p 486.44p 508.00p 114826
28/04/2020 481.00p 496.50p 477.50p 492.50p 149323
27/04/2020 470.50p 482.00p 470.50p 481.00p 642382
24/04/2020 481.50p 481.50p 458.00p 470.00p 312594
23/04/2020 491.50p 491.50p 482.12p 483.50p 485054
22/04/2020 464.00p 482.39p 464.00p 480.00p 216102
21/04/2020 470.50p 476.32p 463.00p 463.50p 126829
20/04/2020 493.00p 497.50p 482.00p 482.00p 173679
17/04/2020 478.50p 497.50p 478.50p 482.00p 121073
16/04/2020 462.50p 478.50p 462.00p 467.50p 137728
15/04/2020 478.00p 489.50p 462.00p 462.00p 223461
14/04/2020 487.50p 498.09p 477.28p 481.00p 357865
09/04/2020 470.00p 487.50p 463.50p 487.50p 163482
08/04/2020 454.50p 472.00p 454.50p 465.00p 116725
07/04/2020 439.00p 472.02p 436.44p 465.00p 251967
06/04/2020 425.00p 443.50p 423.50p 429.00p 245994
03/04/2020 427.50p 428.00p 409.50p 409.50p 328865
02/04/2020 425.00p 435.50p 419.50p 427.00p 203396
01/04/2020 421.00p 430.50p 412.01p 425.00p 330328
31/03/2020 426.50p 453.92p 426.50p 443.00p 318534
30/03/2020 436.00p 444.41p 412.44p 424.50p 408323
27/03/2020 469.00p 469.00p 436.00p 437.50p 308283
26/03/2020 442.50p 480.00p 441.33p 475.00p 384093
25/03/2020 425.00p 441.83p 422.00p 432.50p 288161
24/03/2020 414.50p 433.66p 405.00p 410.00p 213250
23/03/2020 469.00p 469.00p 398.00p 405.00p 439972
20/03/2020 454.50p 487.96p 454.50p 481.00p 259855
19/03/2020 457.50p 462.02p 430.74p 435.00p 344778
18/03/2020 539.00p 539.02p 456.50p 464.00p 308973
17/03/2020 567.00p 576.00p 546.00p 546.00p 297065
16/03/2020 578.00p 579.75p 547.00p 559.00p 183491
13/03/2020 568.00p 628.05p 568.00p 605.00p 215135
12/03/2020 575.00p 575.00p 546.00p 560.00p 553712
11/03/2020 587.00p 601.00p 584.75p 600.00p 81157
10/03/2020 584.00p 600.00p 580.00p 594.00p 109212
09/03/2020 590.00p 590.00p 555.00p 576.00p 403097
06/03/2020 628.00p 628.00p 604.00p 604.00p 143928
05/03/2020 646.00p 654.00p 629.00p 633.00p 134296
04/03/2020 644.00p 655.00p 638.75p 646.00p 182340
03/03/2020 649.00p 663.00p 642.00p 651.00p 193886
02/03/2020 636.00p 655.67p 635.00p 640.00p 322351

*Close Price adjusted for both dividends and splits