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
17/05/2019 710.00p 713.65p 701.21p 713.00p 176100
16/05/2019 709.00p 709.00p 703.00p 703.00p 128848
15/05/2019 709.00p 709.00p 703.82p 706.00p 66471
14/05/2019 701.00p 702.99p 693.00p 702.00p 145138
13/05/2019 712.00p 712.00p 692.00p 692.00p 79186
10/05/2019 712.00p 712.03p 704.00p 707.00p 42079
09/05/2019 714.00p 714.00p 700.00p 701.00p 125727
08/05/2019 706.00p 711.18p 705.71p 711.00p 30491
07/05/2019 728.00p 728.00p 705.00p 710.00p 132531
03/05/2019 727.00p 729.00p 723.00p 726.00p 84125
02/05/2019 715.00p 726.00p 715.00p 724.00p 45696
01/05/2019 725.00p 726.27p 719.00p 724.00p 49770
30/04/2019 715.00p 725.00p 715.00p 725.00p 100973
29/04/2019 722.00p 727.00p 719.00p 722.00p 80274
26/04/2019 725.00p 727.00p 718.00p 722.00p 86257
25/04/2019 721.00p 727.31p 717.22p 719.00p 185778
24/04/2019 715.00p 725.00p 713.00p 725.00p 183607
23/04/2019 724.00p 728.44p 711.00p 715.00p 81437
18/04/2019 725.00p 729.52p 722.32p 727.00p 88057
17/04/2019 734.00p 738.00p 730.00p 730.00p 140736
16/04/2019 726.00p 734.00p 725.00p 730.00p 99623
15/04/2019 715.00p 725.00p 715.00p 722.00p 97858
12/04/2019 721.00p 723.00p 715.00p 721.00p 143613
11/04/2019 720.00p 720.00p 713.00p 720.00p 80854
10/04/2019 725.00p 725.00p 714.00p 716.00p 52398
09/04/2019 725.00p 726.16p 715.56p 719.00p 50221
08/04/2019 720.00p 728.40p 719.00p 722.00p 61625
05/04/2019 732.00p 732.00p 718.00p 730.00p 103583
04/04/2019 721.00p 725.00p 720.32p 724.00p 100538
03/04/2019 715.00p 725.00p 714.45p 725.00p 111886
02/04/2019 711.00p 723.00p 711.00p 723.00p 237339
01/04/2019 724.00p 724.00p 706.00p 715.00p 116817
29/03/2019 709.00p 719.00p 706.12p 719.00p 130114
28/03/2019 695.00p 710.00p 690.55p 708.00p 166447
27/03/2019 698.00p 701.40p 695.00p 695.00p 46435
26/03/2019 701.00p 703.00p 692.00p 695.00p 139523
25/03/2019 691.00p 698.00p 688.37p 693.00p 106938
22/03/2019 715.00p 715.00p 694.00p 695.00p 96405
21/03/2019 708.00p 719.00p 708.00p 719.00p 191577
20/03/2019 706.00p 713.00p 706.00p 713.00p 73621
19/03/2019 710.00p 713.00p 703.00p 713.00p 80626
18/03/2019 703.00p 708.00p 703.00p 708.00p 176134
15/03/2019 701.00p 708.00p 698.59p 701.00p 95656
14/03/2019 704.00p 704.00p 689.39p 697.00p 116247
13/03/2019 696.00p 699.00p 692.00p 697.00p 126197
12/03/2019 687.00p 700.00p 681.00p 697.00p 124235
11/03/2019 680.00p 685.00p 677.26p 685.00p 73502
08/03/2019 668.00p 676.00p 668.00p 676.00p 74136
07/03/2019 665.00p 670.53p 664.00p 670.00p 108036
06/03/2019 666.00p 668.00p 661.00p 667.00p 65167
05/03/2019 654.00p 667.00p 650.07p 667.00p 138169
04/03/2019 644.00p 646.00p 641.00p 645.00p 87023
01/03/2019 634.00p 646.00p 634.00p 640.00p 93482
28/02/2019 638.00p 643.00p 632.07p 643.00p 66030
27/02/2019 642.00p 643.00p 631.00p 633.00p 77572
26/02/2019 660.00p 669.00p 642.00p 649.00p 68804
25/02/2019 672.00p 672.00p 660.00p 662.00p 244441
22/02/2019 665.00p 670.00p 661.50p 665.00p 31820
21/02/2019 668.00p 670.00p 661.00p 664.00p 86430
20/02/2019 659.00p 666.00p 659.00p 666.00p 69271
19/02/2019 666.00p 670.00p 653.00p 662.00p 208416
18/02/2019 662.00p 667.00p 651.33p 667.00p 176324
15/02/2019 655.00p 663.00p 654.08p 662.00p 105054
14/02/2019 661.00p 670.00p 653.00p 655.00p 103884
13/02/2019 667.00p 667.56p 660.00p 663.00p 92535
12/02/2019 667.00p 671.00p 658.48p 666.00p 42017
11/02/2019 670.00p 670.00p 653.00p 660.00p 81665
08/02/2019 663.00p 665.55p 660.13p 662.00p 46906
07/02/2019 659.00p 671.00p 659.00p 663.00p 172517
06/02/2019 659.00p 663.00p 659.00p 663.00p 25479
05/02/2019 647.00p 659.00p 647.00p 659.00p 89289
04/02/2019 650.00p 655.00p 645.00p 648.00p 98088
01/02/2019 655.00p 667.24p 645.00p 649.00p 92491
31/01/2019 658.00p 665.40p 649.00p 651.00p 175715
30/01/2019 653.00p 657.00p 647.00p 655.00p 57732
29/01/2019 653.00p 653.00p 646.01p 652.00p 60892
28/01/2019 661.00p 661.00p 641.59p 644.00p 52187
25/01/2019 668.00p 671.65p 661.07p 663.00p 41067
24/01/2019 662.00p 673.00p 662.00p 668.00p 45239
23/01/2019 672.00p 675.40p 667.78p 670.00p 138854
22/01/2019 694.00p 694.00p 671.00p 677.00p 71795
21/01/2019 700.00p 700.00p 685.00p 690.00p 53360
18/01/2019 685.00p 699.00p 682.00p 699.00p 70419
17/01/2019 690.00p 694.00p 683.00p 691.00p 30551
16/01/2019 694.00p 696.40p 679.25p 683.00p 74732
15/01/2019 700.00p 700.00p 694.00p 694.00p 86062
14/01/2019 692.00p 696.00p 686.37p 696.00p 122356
11/01/2019 688.00p 697.00p 686.00p 697.00p 130019
10/01/2019 702.00p 702.00p 688.00p 691.00p 38930
09/01/2019 693.00p 701.00p 688.11p 701.00p 257849
08/01/2019 698.00p 698.00p 689.00p 689.00p 190303
07/01/2019 701.00p 701.00p 690.00p 693.00p 92670
04/01/2019 696.00p 700.00p 690.96p 698.00p 47578
03/01/2019 701.00p 701.39p 687.00p 688.00p 34620
02/01/2019 702.00p 703.00p 696.00p 702.00p 43743
31/12/2018 712.00p 712.33p 699.00p 699.00p 14772
28/12/2018 707.00p 713.67p 707.00p 710.00p 43225
27/12/2018 707.00p 715.29p 700.00p 702.00p 64708
24/12/2018 710.00p 716.00p 700.10p 704.00p 88178
21/12/2018 698.00p 721.00p 691.50p 721.00p 262276
20/12/2018 698.00p 708.00p 686.00p 708.00p 187133
19/12/2018 692.00p 704.00p 692.00p 700.00p 119263
18/12/2018 683.00p 693.00p 678.47p 688.00p 158706
17/12/2018 664.00p 682.28p 664.00p 679.00p 133347
14/12/2018 662.00p 673.00p 661.84p 672.00p 98528
13/12/2018 675.00p 677.00p 666.03p 670.00p 126081
12/12/2018 661.00p 675.00p 661.00p 675.00p 62439
11/12/2018 636.00p 660.00p 636.00p 651.00p 100328
10/12/2018 647.00p 649.90p 624.00p 634.00p 266077
07/12/2018 662.00p 665.00p 643.00p 643.00p 172517
06/12/2018 677.00p 677.00p 650.00p 660.00p 89055
05/12/2018 682.00p 682.00p 672.00p 675.00p 61653
04/12/2018 677.00p 682.00p 671.74p 678.00p 90290
03/12/2018 690.00p 690.00p 680.65p 682.00p 151639
30/11/2018 674.00p 687.00p 674.00p 687.00p 97360
29/11/2018 668.00p 683.00p 668.00p 681.00p 188090
28/11/2018 667.00p 667.00p 656.58p 660.00p 47928
27/11/2018 648.00p 663.00p 648.00p 660.00p 73315
26/11/2018 646.00p 655.19p 644.11p 648.00p 80862
23/11/2018 645.00p 649.00p 640.24p 646.00p 52006
22/11/2018 652.00p 653.00p 638.78p 641.00p 133916
21/11/2018 641.00p 653.00p 641.00p 652.00p 78289
20/11/2018 644.00p 646.00p 637.00p 637.00p 94194
19/11/2018 634.00p 648.00p 634.00p 648.00p 105812
16/11/2018 644.00p 645.91p 633.00p 636.00p 111775
15/11/2018 631.00p 644.00p 623.08p 644.00p 91068
14/11/2018 616.00p 629.00p 616.00p 622.00p 114641
13/11/2018 615.00p 624.00p 613.00p 624.00p 44189
12/11/2018 617.00p 622.34p 609.00p 609.00p 74967
09/11/2018 617.00p 618.78p 614.44p 617.00p 71842
08/11/2018 618.00p 622.00p 615.00p 622.00p 42888
07/11/2018 615.00p 617.00p 608.00p 617.00p 98495
06/11/2018 616.00p 616.00p 605.00p 607.00p 46070
05/11/2018 603.00p 617.00p 603.00p 617.00p 77398
02/11/2018 611.00p 619.00p 608.00p 612.00p 833505
01/11/2018 602.00p 605.74p 599.00p 602.00p 304826
31/10/2018 591.00p 600.00p 588.00p 600.00p 61370
30/10/2018 590.00p 592.92p 586.00p 587.00p 190685
29/10/2018 602.00p 603.00p 588.00p 588.00p 131018
26/10/2018 592.00p 593.95p 586.02p 587.00p 45266
25/10/2018 585.00p 598.00p 583.00p 598.00p 121718
24/10/2018 588.00p 603.09p 588.00p 591.00p 110227
23/10/2018 586.00p 589.00p 582.00p 586.00p 67851
22/10/2018 592.00p 596.00p 588.32p 589.00p 52703
19/10/2018 596.00p 597.00p 588.75p 594.00p 43715
18/10/2018 585.00p 594.51p 585.00p 590.00p 82715
17/10/2018 610.00p 610.00p 590.00p 593.00p 103779
16/10/2018 593.00p 608.00p 593.00p 608.00p 125818
15/10/2018 588.00p 599.00p 588.00p 594.00p 65049
12/10/2018 576.00p 597.00p 576.00p 595.00p 134932
11/10/2018 570.00p 576.00p 562.44p 566.00p 307421
10/10/2018 576.00p 590.00p 575.00p 575.00p 114251
09/10/2018 578.00p 582.70p 573.18p 575.00p 81046
08/10/2018 585.00p 589.00p 574.09p 576.00p 148950
05/10/2018 605.00p 605.00p 577.00p 577.00p 176604
04/10/2018 617.00p 617.00p 606.00p 606.00p 292761
03/10/2018 625.00p 631.00p 621.00p 624.00p 115404
02/10/2018 625.00p 630.00p 619.68p 627.00p 70371
01/10/2018 637.00p 637.00p 624.50p 629.00p 262707
28/09/2018 630.00p 632.48p 627.00p 630.00p 55957
27/09/2018 640.00p 640.00p 627.00p 631.00p 53189
26/09/2018 630.00p 636.85p 630.00p 633.00p 110936
25/09/2018 637.00p 640.00p 628.16p 632.00p 83443
24/09/2018 640.00p 642.00p 627.10p 629.00p 150900
21/09/2018 670.00p 670.00p 636.00p 642.00p 506307
20/09/2018 669.00p 669.00p 657.00p 663.00p 78140
19/09/2018 664.00p 664.00p 653.39p 662.00p 79397
18/09/2018 661.00p 664.00p 658.00p 661.00p 313541
17/09/2018 675.00p 675.00p 657.05p 660.00p 128040
14/09/2018 665.00p 675.00p 664.00p 670.00p 67643
13/09/2018 667.00p 676.00p 665.00p 670.00p 34158
12/09/2018 662.00p 677.00p 659.74p 677.00p 142282
11/09/2018 680.00p 680.00p 662.00p 663.00p 148572
10/09/2018 698.00p 698.00p 672.00p 672.00p 58941
07/09/2018 692.00p 700.00p 685.00p 700.00p 110829
06/09/2018 695.00p 700.00p 690.00p 690.00p 54512
05/09/2018 714.00p 714.00p 693.00p 695.00p 92828
04/09/2018 722.00p 722.00p 703.78p 712.00p 200150
03/09/2018 719.00p 725.00p 719.00p 723.00p 46033
31/08/2018 717.00p 720.00p 711.00p 719.00p 114737
30/08/2018 719.00p 719.00p 709.00p 709.00p 81890
29/08/2018 725.00p 729.00p 718.90p 720.00p 42195
28/08/2018 727.00p 732.00p 727.00p 728.00p 113289
24/08/2018 721.00p 725.00p 718.00p 725.00p 46896
23/08/2018 722.00p 727.00p 722.00p 723.00p 44024
22/08/2018 725.00p 728.84p 724.25p 726.00p 48373
21/08/2018 718.00p 731.00p 717.00p 727.00p 62607
20/08/2018 728.00p 734.00p 722.00p 722.00p 41203
17/08/2018 724.00p 725.00p 717.77p 725.00p 184911
16/08/2018 721.00p 724.00p 715.67p 721.00p 110631
15/08/2018 734.00p 734.00p 706.00p 710.00p 133080
14/08/2018 728.00p 733.00p 720.00p 725.00p 65141
13/08/2018 724.00p 728.00p 719.00p 720.00p 91789
10/08/2018 736.00p 736.00p 728.20p 733.00p 98830
09/08/2018 736.00p 738.00p 730.00p 730.00p 84097
08/08/2018 727.00p 734.00p 727.00p 734.00p 98069
07/08/2018 723.00p 727.00p 715.40p 725.00p 329605
06/08/2018 713.00p 722.58p 712.00p 722.00p 188703
03/08/2018 716.00p 722.00p 715.00p 715.00p 123782
02/08/2018 715.00p 715.96p 710.00p 712.00p 46345

*Close Price adjusted for both dividends and splits