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
01/08/2018 714.00p 719.00p 712.00p 718.00p 54839
31/07/2018 718.00p 721.48p 711.00p 717.00p 76833
30/07/2018 715.00p 722.00p 710.67p 717.00p 99654
27/07/2018 706.00p 717.00p 706.00p 717.00p 119558
26/07/2018 701.00p 705.00p 695.08p 705.00p 38019
25/07/2018 697.00p 700.16p 693.98p 697.00p 75442
24/07/2018 693.00p 700.00p 693.00p 697.00p 52036
23/07/2018 697.00p 705.00p 694.00p 694.00p 44287
20/07/2018 692.00p 704.00p 692.00p 695.00p 178578
19/07/2018 703.00p 703.00p 690.00p 695.00p 64437
18/07/2018 703.00p 705.00p 697.00p 697.00p 72899
17/07/2018 689.00p 702.00p 689.00p 698.00p 59945
16/07/2018 697.00p 697.00p 688.00p 688.00p 62997
13/07/2018 702.00p 703.00p 697.00p 697.00p 43165
12/07/2018 701.00p 702.00p 697.00p 700.00p 168454
11/07/2018 690.00p 693.50p 688.04p 693.00p 79854
10/07/2018 698.00p 702.00p 693.00p 694.00p 39374
09/07/2018 690.00p 695.00p 685.00p 691.00p 37138
06/07/2018 687.00p 691.00p 684.00p 688.00p 68190
05/07/2018 693.00p 694.00p 681.00p 684.00p 31266
04/07/2018 684.00p 688.00p 682.00p 688.00p 91869
03/07/2018 685.00p 690.00p 681.25p 687.00p 110984
02/07/2018 685.00p 689.57p 683.00p 683.00p 41081
29/06/2018 692.00p 694.10p 688.00p 688.00p 283649
28/06/2018 684.00p 690.73p 682.00p 684.00p 98607
27/06/2018 686.00p 689.34p 682.00p 687.00p 135582
26/06/2018 685.00p 691.00p 683.00p 691.00p 58987
25/06/2018 686.00p 690.00p 681.00p 682.00p 92936
22/06/2018 683.00p 692.80p 683.00p 688.00p 56141
21/06/2018 695.00p 698.34p 683.00p 683.00p 188996
20/06/2018 695.00p 697.00p 691.48p 695.00p 82021
19/06/2018 684.00p 693.00p 683.65p 688.00p 98980
18/06/2018 702.00p 702.00p 691.00p 691.00p 65919
15/06/2018 700.00p 706.00p 691.00p 694.00p 106319
14/06/2018 696.00p 701.00p 692.00p 699.00p 91266
13/06/2018 699.00p 704.00p 697.05p 704.00p 85049
12/06/2018 700.00p 700.00p 692.20p 700.00p 159508
11/06/2018 691.00p 701.00p 690.00p 690.00p 116799
08/06/2018 700.00p 700.00p 681.00p 690.00p 185623
07/06/2018 693.00p 702.12p 693.00p 697.00p 76948
06/06/2018 695.00p 701.00p 692.00p 696.00p 99446
05/06/2018 699.00p 704.00p 689.00p 690.00p 92975
04/06/2018 701.00p 705.00p 698.00p 700.00p 96617
01/06/2018 706.00p 706.00p 701.00p 706.00p 94604
31/05/2018 704.00p 705.00p 700.52p 703.00p 251918
30/05/2018 699.00p 704.00p 699.00p 704.00p 38586
29/05/2018 691.00p 702.00p 690.00p 699.00p 118379
25/05/2018 676.00p 695.00p 676.00p 695.00p 82773
24/05/2018 674.00p 677.00p 672.00p 674.00p 133969
23/05/2018 671.00p 677.00p 668.91p 673.00p 92673
22/05/2018 679.00p 681.78p 677.00p 677.00p 96412
21/05/2018 682.00p 687.00p 675.00p 677.00p 157111
18/05/2018 693.00p 695.45p 681.00p 683.00p 133749
17/05/2018 702.00p 702.00p 693.00p 693.00p 141442
16/05/2018 704.00p 705.00p 700.00p 701.00p 105424
15/05/2018 716.00p 717.00p 699.00p 701.00p 103211
14/05/2018 710.00p 714.00p 708.00p 714.00p 98462
11/05/2018 716.00p 718.22p 708.00p 709.00p 72430
10/05/2018 719.00p 720.00p 712.00p 716.00p 104629
09/05/2018 723.00p 723.00p 711.22p 718.00p 201252
08/05/2018 715.00p 721.07p 713.00p 720.00p 391340
04/05/2018 716.00p 717.20p 713.02p 715.00p 197417
03/05/2018 717.00p 721.00p 713.00p 717.00p 350516
02/05/2018 710.00p 719.00p 710.00p 717.00p 148684
01/05/2018 710.00p 714.00p 706.98p 710.00p 62781
30/04/2018 708.00p 714.00p 708.00p 710.00p 83623
27/04/2018 695.00p 712.77p 695.00p 711.00p 263525
26/04/2018 692.00p 699.00p 690.05p 697.00p 149697
25/04/2018 695.00p 702.00p 691.00p 693.00p 100600
24/04/2018 707.00p 708.00p 700.00p 702.00p 107068
23/04/2018 703.00p 709.00p 697.77p 706.00p 63961
20/04/2018 694.00p 702.00p 694.00p 700.00p 131111
19/04/2018 693.00p 705.00p 692.27p 696.00p 94610
18/04/2018 694.00p 697.00p 691.00p 695.00p 112456
17/04/2018 691.00p 693.00p 686.00p 692.00p 168474
16/04/2018 703.00p 704.00p 691.00p 691.00p 91625
13/04/2018 702.00p 703.00p 694.32p 699.00p 100633
12/04/2018 703.00p 706.91p 693.00p 701.00p 92887
11/04/2018 699.00p 706.34p 694.00p 703.00p 93088
10/04/2018 703.00p 708.00p 698.20p 703.00p 49700
09/04/2018 700.00p 707.00p 698.00p 700.00p 82999
06/04/2018 700.00p 708.00p 698.00p 698.00p 174286
05/04/2018 688.00p 704.00p 688.00p 704.00p 147265
04/04/2018 687.00p 689.00p 683.00p 686.00p 202750
03/04/2018 670.00p 689.00p 668.00p 689.00p 213572
29/03/2018 663.00p 675.00p 659.00p 675.00p 143602
28/03/2018 660.00p 663.50p 656.00p 660.00p 139306
27/03/2018 660.00p 666.00p 659.25p 664.00p 118421
26/03/2018 650.00p 658.00p 644.00p 658.00p 215409
23/03/2018 650.00p 652.00p 644.00p 644.00p 165147
22/03/2018 665.00p 668.00p 651.00p 652.00p 113197
21/03/2018 665.00p 670.00p 664.77p 665.00p 127112
20/03/2018 668.00p 671.50p 663.00p 669.00p 185993
19/03/2018 678.00p 678.00p 660.00p 660.00p 193488
16/03/2018 685.00p 687.40p 674.00p 679.00p 189002
15/03/2018 692.00p 692.00p 684.20p 688.00p 68117
14/03/2018 686.00p 689.00p 685.00p 685.00p 131850
13/03/2018 691.00p 691.70p 685.00p 685.00p 82331
12/03/2018 690.00p 697.00p 683.00p 697.00p 113321
09/03/2018 683.00p 686.99p 680.00p 683.00p 114624
08/03/2018 681.00p 690.00p 679.00p 685.00p 294619
07/03/2018 689.00p 689.28p 679.00p 682.00p 139331
06/03/2018 700.00p 703.00p 690.00p 690.00p 179134
05/03/2018 689.00p 700.00p 685.75p 695.00p 127639
02/03/2018 700.00p 703.96p 683.00p 691.00p 197319
01/03/2018 711.00p 711.00p 700.00p 700.00p 349845
28/02/2018 718.00p 718.00p 700.18p 705.00p 180775
27/02/2018 717.00p 719.00p 711.19p 712.00p 64374
26/02/2018 710.00p 718.00p 709.00p 716.00p 264558
23/02/2018 706.00p 715.00p 703.30p 708.00p 192326
22/02/2018 706.00p 711.00p 701.00p 704.00p 88211
21/02/2018 708.00p 713.00p 706.00p 708.00p 69291
20/02/2018 716.00p 716.00p 703.00p 705.00p 162076
19/02/2018 724.00p 724.00p 710.00p 710.00p 96838
16/02/2018 730.00p 731.50p 720.00p 720.00p 107814
15/02/2018 736.00p 741.97p 730.00p 732.00p 97652
14/02/2018 735.00p 741.00p 727.00p 736.00p 128870
13/02/2018 733.00p 740.28p 725.00p 736.00p 87053
12/02/2018 725.00p 739.00p 725.00p 739.00p 138000
09/02/2018 718.00p 731.00p 710.00p 726.00p 158782
08/02/2018 730.00p 731.60p 718.00p 718.00p 193652
07/02/2018 716.00p 731.00p 711.00p 726.00p 213150
06/02/2018 700.00p 715.98p 685.00p 708.00p 268378
05/02/2018 720.00p 721.00p 711.00p 714.00p 277645
02/02/2018 747.00p 748.60p 722.00p 722.00p 201025
01/02/2018 761.00p 764.00p 750.00p 750.00p 140332
31/01/2018 755.00p 762.00p 750.00p 757.00p 116646
30/01/2018 772.00p 776.00p 754.00p 754.00p 168308
29/01/2018 775.00p 779.00p 770.00p 770.00p 168967
26/01/2018 774.00p 778.00p 770.00p 775.00p 94941
25/01/2018 780.00p 780.00p 768.00p 771.00p 105367
24/01/2018 785.00p 785.00p 778.00p 779.00p 225524
23/01/2018 782.00p 786.00p 777.80p 785.00p 99277
22/01/2018 775.00p 781.00p 771.20p 779.00p 133035
19/01/2018 771.00p 775.00p 769.00p 775.00p 196629
18/01/2018 775.00p 775.00p 768.00p 771.00p 104859
17/01/2018 770.00p 774.00p 769.00p 774.00p 39572
16/01/2018 771.00p 773.90p 765.00p 771.00p 79354
15/01/2018 778.00p 780.17p 770.00p 770.00p 100210
12/01/2018 781.00p 781.00p 775.00p 775.00p 270448
11/01/2018 777.00p 780.23p 776.00p 776.00p 90962
10/01/2018 781.00p 781.00p 775.00p 775.00p 236960
09/01/2018 780.00p 780.00p 775.09p 777.00p 52208
08/01/2018 778.00p 779.00p 775.90p 778.00p 87636
05/01/2018 766.00p 774.00p 761.00p 774.00p 87848
04/01/2018 760.00p 764.86p 756.00p 764.00p 112055
03/01/2018 757.00p 759.68p 754.00p 754.00p 116471
02/01/2018 760.00p 760.00p 748.00p 753.00p 69581
29/12/2017 759.50p 760.56p 756.50p 760.00p 8218
28/12/2017 758.50p 761.06p 755.15p 759.00p 37145
27/12/2017 764.00p 764.00p 757.00p 759.50p 19231
22/12/2017 757.00p 763.50p 757.00p 760.00p 42464
21/12/2017 753.00p 762.00p 752.27p 760.00p 180187
20/12/2017 753.00p 753.00p 748.50p 752.00p 39479
19/12/2017 751.00p 753.00p 746.00p 750.00p 88491
18/12/2017 747.00p 752.00p 744.72p 745.00p 70178
15/12/2017 744.00p 748.00p 738.54p 748.00p 71154
14/12/2017 738.00p 740.00p 730.00p 737.50p 83932
13/12/2017 738.50p 738.50p 732.50p 735.50p 83937
12/12/2017 743.50p 743.50p 732.36p 740.00p 62405
11/12/2017 733.00p 744.00p 728.00p 744.00p 73184
08/12/2017 725.00p 732.00p 725.00p 731.50p 92838
07/12/2017 725.00p 729.20p 720.50p 725.00p 116185
06/12/2017 730.00p 730.00p 720.00p 725.00p 42056
05/12/2017 730.00p 735.50p 726.00p 729.50p 83929
04/12/2017 730.50p 730.50p 724.53p 726.00p 45367
01/12/2017 727.00p 727.00p 720.00p 720.00p 55102
30/11/2017 737.00p 738.00p 725.00p 725.50p 51012
29/11/2017 746.00p 746.00p 731.00p 739.00p 61190
28/11/2017 745.50p 746.50p 740.50p 746.00p 95481
27/11/2017 746.00p 746.00p 742.00p 742.00p 117344
24/11/2017 742.50p 746.50p 739.12p 741.50p 35138
23/11/2017 745.50p 747.90p 736.50p 741.00p 65857
22/11/2017 752.00p 752.00p 745.00p 749.50p 134464
21/11/2017 750.50p 752.15p 747.52p 748.50p 112290
20/11/2017 760.00p 760.00p 760.00p 746.50p 63255
17/11/2017 746.00p 764.50p 743.20p 754.50p 74673
16/11/2017 738.50p 746.00p 736.10p 745.00p 75197
15/11/2017 743.00p 746.00p 733.59p 735.00p 149213
14/11/2017 742.00p 745.41p 740.00p 743.00p 85943
13/11/2017 753.50p 756.26p 741.50p 741.50p 138962
10/11/2017 762.00p 764.50p 745.00p 745.00p 146802
09/11/2017 760.00p 764.00p 758.18p 758.50p 59732
08/11/2017 772.00p 772.00p 761.00p 763.50p 120832
07/11/2017 771.50p 775.00p 764.50p 764.50p 149086
06/11/2017 774.00p 781.50p 773.50p 779.50p 78078
03/11/2017 779.00p 785.00p 773.50p 785.00p 53577
02/11/2017 766.50p 781.00p 766.50p 776.00p 83539
01/11/2017 757.00p 769.50p 757.00p 766.50p 88240
31/10/2017 762.00p 765.76p 756.50p 760.00p 71968
30/10/2017 757.50p 764.50p 753.70p 757.50p 61316
27/10/2017 757.50p 758.50p 751.50p 758.50p 87723
26/10/2017 748.00p 755.00p 742.42p 750.00p 73898
25/10/2017 757.00p 757.00p 741.59p 742.00p 141492
24/10/2017 752.00p 752.90p 750.00p 751.00p 113356
23/10/2017 753.00p 755.33p 750.50p 751.00p 40669
20/10/2017 758.00p 758.83p 750.00p 751.50p 55669
19/10/2017 758.00p 758.00p 750.00p 755.00p 81032
18/10/2017 743.50p 758.00p 743.50p 755.00p 67607
17/10/2017 748.00p 757.00p 748.00p 756.00p 86586

*Close Price adjusted for both dividends and splits