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
30/03/2020 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
28/02/2020 648.00p 648.00p 615.00p 628.00p 327105
27/02/2020 666.00p 668.00p 654.00p 657.00p 228660
26/02/2020 677.00p 682.76p 656.89p 673.00p 160282
25/02/2020 696.00p 696.00p 678.00p 678.00p 787725
24/02/2020 709.00p 717.00p 680.00p 686.00p 297792
21/02/2020 720.00p 724.00p 719.04p 720.00p 92246
20/02/2020 736.00p 736.00p 726.00p 726.00p 81102
19/02/2020 727.00p 732.22p 723.75p 732.00p 72738
18/02/2020 734.00p 734.00p 723.84p 728.00p 103266
17/02/2020 741.00p 741.00p 725.89p 731.00p 102086
14/02/2020 739.00p 739.00p 725.61p 735.00p 109395
13/02/2020 730.00p 735.00p 726.00p 734.00p 139390
12/02/2020 739.00p 742.00p 733.25p 739.00p 103603
11/02/2020 725.00p 738.00p 724.90p 735.00p 156260
10/02/2020 740.00p 740.00p 725.53p 735.00p 77005
07/02/2020 732.00p 740.00p 728.32p 735.00p 96696
06/02/2020 733.00p 739.00p 727.00p 739.00p 64684
05/02/2020 720.00p 734.00p 718.18p 734.00p 100259
04/02/2020 717.00p 727.00p 717.00p 723.00p 95931
03/02/2020 716.00p 724.92p 705.00p 705.00p 102968
31/01/2020 725.00p 725.00p 717.73p 721.00p 152424
30/01/2020 734.00p 735.00p 721.40p 733.00p 53736
29/01/2020 737.00p 737.00p 728.75p 734.00p 74701
28/01/2020 727.00p 736.00p 718.00p 734.00p 156206
27/01/2020 732.00p 737.00p 725.00p 725.00p 108490
24/01/2020 736.00p 748.00p 731.00p 741.00p 94911
23/01/2020 739.00p 740.00p 731.05p 732.00p 66713
22/01/2020 746.00p 750.00p 736.40p 738.00p 91187
21/01/2020 755.00p 755.00p 746.00p 748.00p 46042
20/01/2020 763.00p 764.00p 752.92p 757.00p 50809
17/01/2020 757.00p 764.00p 755.00p 764.00p 115132
16/01/2020 756.00p 766.00p 750.11p 759.00p 79764
15/01/2020 752.00p 761.00p 751.00p 756.00p 113782
14/01/2020 760.00p 765.00p 754.00p 759.00p 106536
13/01/2020 756.00p 765.00p 751.22p 761.00p 95058
10/01/2020 754.00p 755.00p 745.43p 750.00p 126692
09/01/2020 741.00p 748.56p 734.60p 745.00p 100730
08/01/2020 724.00p 732.00p 724.00p 731.00p 71423
07/01/2020 726.00p 734.00p 726.00p 732.00p 89266
06/01/2020 735.00p 735.15p 723.00p 724.00p 92607
03/01/2020 747.00p 747.00p 734.00p 747.00p 87141
02/01/2020 737.00p 749.04p 737.00p 747.00p 78983
31/12/2019 740.00p 747.00p 735.00p 735.00p 16656
30/12/2019 755.00p 756.86p 744.00p 747.00p 37815
27/12/2019 761.00p 761.00p 746.76p 750.00p 39812
24/12/2019 759.00p 760.00p 746.05p 756.00p 8563
23/12/2019 757.00p 757.00p 746.80p 755.00p 74775
20/12/2019 752.00p 756.00p 747.00p 756.00p 169169
19/12/2019 752.00p 755.00p 741.00p 754.00p 255614
18/12/2019 752.00p 752.00p 746.70p 752.00p 84437
17/12/2019 742.00p 749.00p 738.00p 749.00p 98395
16/12/2019 733.00p 747.00p 729.00p 737.00p 120447
13/12/2019 739.00p 755.00p 727.00p 740.00p 175068
12/12/2019 726.00p 735.00p 720.78p 735.00p 95409
11/12/2019 725.00p 726.00p 712.00p 725.00p 103766
10/12/2019 726.00p 726.00p 716.72p 721.00p 50304
09/12/2019 725.00p 725.00p 716.00p 724.00p 65978
06/12/2019 728.00p 728.00p 717.00p 718.00p 87211
05/12/2019 720.00p 726.75p 720.00p 724.00p 117551
04/12/2019 720.00p 726.00p 720.00p 725.00p 54578
03/12/2019 734.00p 734.00p 722.00p 727.00p 91722
02/12/2019 736.00p 736.25p 730.00p 735.00p 917042
29/11/2019 739.00p 739.00p 732.00p 732.00p 29347
28/11/2019 743.00p 744.00p 739.00p 742.00p 96874
27/11/2019 739.00p 745.00p 737.00p 745.00p 139890
26/11/2019 734.00p 740.00p 730.00p 739.00p 180038
25/11/2019 728.00p 736.00p 723.33p 736.00p 177003
22/11/2019 725.00p 725.00p 718.00p 721.00p 70950
21/11/2019 727.00p 727.00p 718.00p 724.00p 401239
20/11/2019 719.00p 729.13p 718.00p 726.00p 204812
19/11/2019 728.00p 729.00p 719.00p 722.00p 120944
18/11/2019 728.00p 733.00p 720.00p 720.00p 54830
15/11/2019 735.00p 735.00p 728.00p 730.00p 57948
14/11/2019 736.00p 736.00p 730.00p 730.00p 51065
13/11/2019 744.00p 744.00p 730.00p 733.00p 44832
12/11/2019 743.00p 743.00p 736.00p 738.00p 42140
11/11/2019 742.00p 745.00p 736.00p 738.00p 55369
08/11/2019 749.00p 751.13p 744.00p 745.00p 61210
07/11/2019 747.00p 760.00p 747.00p 756.00p 89009
06/11/2019 748.00p 753.00p 744.00p 753.00p 48877
05/11/2019 744.00p 755.00p 741.96p 755.00p 127261
04/11/2019 760.00p 760.00p 745.00p 755.00p 144246
01/11/2019 754.00p 760.00p 744.60p 760.00p 44572
31/10/2019 749.00p 755.00p 744.00p 744.00p 45318
30/10/2019 746.00p 754.00p 744.52p 754.00p 58574
29/10/2019 739.00p 753.00p 738.00p 751.00p 108273
28/10/2019 738.00p 744.60p 734.48p 740.00p 46840
25/10/2019 735.00p 741.58p 735.00p 737.00p 72796
24/10/2019 746.00p 749.00p 736.24p 740.00p 91788
23/10/2019 744.00p 746.00p 739.00p 746.00p 85251
22/10/2019 739.00p 741.00p 731.20p 740.00p 72662
21/10/2019 728.00p 737.00p 723.53p 737.00p 65379
18/10/2019 720.00p 738.00p 720.00p 738.00p 77167
17/10/2019 725.00p 725.00p 717.14p 725.00p 175450
16/10/2019 714.00p 722.00p 714.00p 721.00p 124043
15/10/2019 714.00p 725.88p 714.00p 721.00p 97837
14/10/2019 725.00p 725.00p 715.00p 721.00p 77321
11/10/2019 718.00p 723.00p 715.00p 720.00p 202292
10/10/2019 731.00p 731.00p 718.00p 726.00p 63516
09/10/2019 729.00p 734.00p 725.72p 731.00p 85231
08/10/2019 739.00p 739.00p 724.00p 724.00p 47386
07/10/2019 739.00p 739.00p 728.00p 729.00p 45023
04/10/2019 734.00p 740.26p 728.00p 738.00p 44540
03/10/2019 731.00p 741.00p 728.00p 732.00p 77462
02/10/2019 736.00p 740.65p 731.00p 734.00p 99171
01/10/2019 742.00p 748.02p 733.17p 743.00p 99503
30/09/2019 757.00p 762.29p 742.00p 744.00p 83764
27/09/2019 748.00p 766.00p 747.75p 766.00p 96159
26/09/2019 746.00p 747.00p 741.00p 747.00p 40462
25/09/2019 737.00p 742.00p 733.14p 740.00p 101892
24/09/2019 740.00p 749.00p 740.00p 748.00p 117906
23/09/2019 730.00p 749.00p 730.00p 749.00p 950834
20/09/2019 707.00p 723.00p 707.00p 716.00p 211661
19/09/2019 697.00p 697.00p 678.55p 685.00p 103509
18/09/2019 687.00p 697.57p 687.00p 688.00p 41318
17/09/2019 700.00p 707.00p 687.27p 692.00p 97297
16/09/2019 703.00p 710.00p 698.00p 707.00p 71717
13/09/2019 718.00p 718.00p 705.33p 716.00p 51919
12/09/2019 716.00p 717.00p 707.15p 711.00p 41242
11/09/2019 705.00p 714.00p 704.00p 706.00p 101345
10/09/2019 709.00p 709.00p 695.71p 705.00p 25207
09/09/2019 708.00p 712.13p 695.00p 707.00p 87729
06/09/2019 700.00p 704.00p 691.48p 704.00p 43258
05/09/2019 706.00p 714.00p 688.24p 693.00p 101790
04/09/2019 702.00p 709.00p 700.00p 704.00p 188328
03/09/2019 702.00p 712.00p 699.00p 708.00p 164186
02/09/2019 702.00p 713.36p 702.00p 712.00p 42310
30/08/2019 709.00p 716.00p 704.00p 706.00p 31381
29/08/2019 718.00p 718.00p 705.00p 706.00p 58673
28/08/2019 714.00p 717.80p 709.00p 712.00p 185289
27/08/2019 710.00p 718.00p 701.00p 718.00p 223418
23/08/2019 710.00p 710.00p 698.00p 702.00p 65775
22/08/2019 727.00p 727.00p 698.20p 702.00p 175391
21/08/2019 718.00p 725.19p 718.00p 718.00p 70355
20/08/2019 724.00p 724.00p 718.00p 724.00p 31107
19/08/2019 720.00p 723.00p 715.48p 723.00p 105660
16/08/2019 702.00p 718.00p 702.00p 718.00p 91801
15/08/2019 717.00p 717.00p 690.91p 699.00p 114606
14/08/2019 718.00p 721.72p 709.00p 710.00p 98784
13/08/2019 734.00p 734.00p 714.00p 718.00p 59204
12/08/2019 737.00p 737.00p 722.00p 723.00p 121717
09/08/2019 728.00p 736.00p 728.00p 730.00p 62198
08/08/2019 719.00p 727.79p 711.00p 725.00p 87183
07/08/2019 720.00p 720.00p 703.00p 707.00p 47086
06/08/2019 700.00p 716.91p 700.00p 713.00p 114813
05/08/2019 719.00p 722.70p 701.00p 701.00p 289819
02/08/2019 741.00p 741.00p 725.00p 725.00p 176877
01/08/2019 748.00p 748.00p 733.00p 737.00p 136195
31/07/2019 743.00p 746.70p 741.00p 742.00p 46239
30/07/2019 746.00p 749.00p 741.67p 743.00p 125858
29/07/2019 736.00p 747.94p 731.21p 743.00p 125685
26/07/2019 747.00p 748.00p 738.88p 743.00p 114791
25/07/2019 746.00p 751.00p 737.00p 737.00p 78003
24/07/2019 755.00p 755.00p 738.06p 739.00p 40163
23/07/2019 754.00p 756.42p 742.00p 742.00p 71231
22/07/2019 765.00p 771.00p 750.00p 750.00p 138069
19/07/2019 767.00p 773.52p 764.03p 767.00p 207457
18/07/2019 773.00p 775.66p 763.00p 766.00p 72611
17/07/2019 781.00p 781.00p 772.00p 778.00p 53659
16/07/2019 775.00p 775.00p 766.13p 772.00p 46275
15/07/2019 776.00p 776.00p 765.00p 765.00p 29118
12/07/2019 770.00p 776.00p 770.00p 774.00p 87804
11/07/2019 779.00p 779.00p 770.00p 770.00p 38171
10/07/2019 770.00p 774.00p 768.41p 770.00p 158476
09/07/2019 786.00p 786.00p 767.00p 770.00p 114212
08/07/2019 783.00p 784.00p 774.00p 775.00p 121432
05/07/2019 790.00p 795.00p 785.50p 790.00p 74326
04/07/2019 784.00p 789.92p 784.00p 787.00p 108848
03/07/2019 780.00p 786.95p 778.00p 785.00p 101244
02/07/2019 777.00p 783.00p 772.00p 782.00p 75785
01/07/2019 773.00p 782.00p 768.00p 779.00p 59853
28/06/2019 768.00p 774.00p 766.00p 773.00p 56319
27/06/2019 767.00p 774.00p 765.00p 770.00p 58662
26/06/2019 763.00p 767.00p 758.50p 767.00p 56634
25/06/2019 752.00p 760.98p 752.00p 760.00p 94136
24/06/2019 760.00p 761.68p 754.18p 759.00p 43348
21/06/2019 752.00p 763.00p 752.00p 756.00p 193245
20/06/2019 758.00p 762.00p 750.00p 762.00p 47825
19/06/2019 751.00p 757.67p 749.00p 749.00p 120765

*Close Price adjusted for both dividends and splits