JPMorgan Brazil Inv Trust (JPB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Brazil Inv Trust

Date Open High Low Close* Volume
16/11/2020 66.50p 66.50p 66.50p 66.50p 0
13/11/2020 66.50p 67.50p 64.50p 66.50p 31267
12/11/2020 66.75p 66.75p 64.50p 66.75p 13861
10/11/2020 64.50p 64.50p 64.00p 64.50p 24199
09/11/2020 63.75p 65.97p 61.50p 64.50p 45124
06/11/2020 63.50p 63.75p 61.20p 63.75p 78255
05/11/2020 62.50p 63.50p 60.10p 63.50p 47268
04/11/2020 62.50p 62.50p 60.00p 62.50p 14754
03/11/2020 62.50p 63.00p 60.00p 62.50p 55954
02/11/2020 63.50p 63.50p 60.00p 62.50p 64965
30/10/2020 63.50p 63.50p 61.00p 63.50p 39839
29/10/2020 64.75p 66.96p 61.00p 63.50p 30424
28/10/2020 64.75p 64.75p 62.95p 64.75p 17083
27/10/2020 64.75p 66.96p 62.55p 64.75p 68298
26/10/2020 64.75p 64.75p 62.95p 64.75p 73802
23/10/2020 64.50p 64.75p 62.50p 64.75p 52948
22/10/2020 64.50p 64.50p 62.50p 64.50p 18063
21/10/2020 64.50p 65.70p 62.00p 64.50p 48889
20/10/2020 63.50p 64.83p 62.39p 64.00p 5582
19/10/2020 63.00p 64.70p 62.00p 63.50p 17919
16/10/2020 62.50p 63.00p 61.00p 63.00p 3062
15/10/2020 62.50p 62.50p 61.00p 62.50p 15737
14/10/2020 62.50p 62.50p 61.00p 62.50p 6000
13/10/2020 62.50p 62.50p 61.00p 62.50p 13428
12/10/2020 61.25p 63.50p 60.00p 62.25p 23183
09/10/2020 61.25p 63.45p 61.25p 61.25p 2054
08/10/2020 61.25p 61.93p 59.56p 61.25p 6526
07/10/2020 61.25p 61.25p 61.12p 61.25p 40
06/10/2020 61.25p 61.25p 60.00p 61.25p 19559
05/10/2020 61.50p 61.50p 59.00p 61.25p 22222
02/10/2020 61.75p 61.75p 60.00p 61.50p 12624
01/10/2020 61.75p 61.75p 60.06p 61.75p 7047
30/09/2020 61.75p 61.75p 59.50p 61.75p 18083
29/09/2020 62.00p 62.00p 59.50p 61.75p 25081
28/09/2020 61.00p 62.00p 59.62p 62.00p 5294
25/09/2020 61.25p 61.25p 59.50p 59.50p 28353
24/09/2020 61.50p 61.50p 59.90p 61.25p 29614
23/09/2020 62.50p 62.50p 61.00p 62.50p 62872
22/09/2020 62.50p 62.50p 61.00p 62.00p 44196
21/09/2020 63.00p 63.00p 62.00p 62.50p 79395
18/09/2020 63.00p 63.20p 63.00p 63.00p 750
17/09/2020 62.75p 63.00p 62.65p 63.00p 12758
16/09/2020 63.00p 64.00p 62.88p 63.00p 43402
15/09/2020 63.00p 63.10p 62.88p 63.00p 21635
14/09/2020 63.00p 63.00p 62.88p 63.00p 66951
11/09/2020 63.00p 63.00p 63.00p 63.00p 1203
10/09/2020 63.00p 63.00p 62.33p 63.00p 33859
09/09/2020 63.00p 64.96p 62.33p 63.00p 3626
08/09/2020 63.50p 63.50p 63.00p 63.00p 32816
07/09/2020 63.50p 63.50p 63.00p 63.50p 41004
04/09/2020 62.00p 63.00p 62.00p 63.00p 4507
03/09/2020 62.00p 63.00p 61.00p 63.00p 12156
02/09/2020 60.50p 62.00p 59.50p 62.00p 38952
01/09/2020 62.50p 62.50p 58.00p 60.50p 27123
31/08/2020 62.50p 62.50p 60.00p 62.50p 3268
28/08/2020 62.50p 62.50p 60.00p 62.50p 3268
27/08/2020 66.00p 66.00p 61.00p 62.50p 39241
26/08/2020 66.00p 66.00p 63.50p 66.00p 4233
25/08/2020 66.00p 66.00p 63.50p 66.00p 32012
24/08/2020 66.00p 66.00p 63.55p 66.00p 1000
21/08/2020 66.00p 66.00p 63.50p 66.00p 8882
20/08/2020 66.00p 66.00p 63.50p 66.00p 8765
19/08/2020 66.00p 66.00p 66.00p 66.00p 735
18/08/2020 66.25p 66.25p 63.50p 66.00p 13996
17/08/2020 66.25p 66.66p 63.00p 66.25p 23832
14/08/2020 66.50p 66.50p 64.00p 66.25p 15734
13/08/2020 66.50p 66.50p 64.50p 66.50p 26000
12/08/2020 66.50p 66.50p 65.00p 66.50p 50000
11/08/2020 66.50p 66.90p 66.50p 66.50p 1645
10/08/2020 66.50p 68.46p 64.50p 66.50p 10334
07/08/2020 66.75p 67.06p 65.39p 66.50p 39538
06/08/2020 66.75p 67.38p 65.50p 66.75p 24807
05/08/2020 66.75p 66.75p 65.50p 66.75p 15954
04/08/2020 66.75p 68.95p 65.60p 66.75p 2520
03/08/2020 66.75p 67.81p 65.60p 66.75p 10373
31/07/2020 66.75p 67.81p 65.80p 66.75p 4106
30/07/2020 66.75p 66.75p 66.75p 66.75p 12860
29/07/2020 67.25p 67.83p 65.60p 66.75p 9497
28/07/2020 66.50p 67.75p 65.50p 66.75p 36281
27/07/2020 66.50p 66.50p 65.50p 66.50p 9200
24/07/2020 66.50p 67.70p 65.50p 66.50p 7756
23/07/2020 66.50p 66.50p 64.77p 66.50p 12380
22/07/2020 65.75p 67.38p 64.20p 65.75p 4814
21/07/2020 65.75p 67.37p 64.18p 65.75p 9532
20/07/2020 65.75p 65.75p 64.00p 65.75p 50781
17/07/2020 65.50p 65.75p 65.50p 65.75p 37104
16/07/2020 65.00p 65.00p 63.55p 65.00p 4000
15/07/2020 65.00p 66.50p 63.10p 65.00p 21993
14/07/2020 65.25p 65.25p 63.10p 65.00p 26030
13/07/2020 65.25p 67.94p 63.50p 65.25p 22099
10/07/2020 64.50p 66.25p 63.10p 64.75p 14088
09/07/2020 64.50p 67.93p 62.35p 64.50p 3388
08/07/2020 63.75p 66.44p 61.00p 64.50p 74740
07/07/2020 62.50p 64.38p 60.89p 63.25p 37345
06/07/2020 61.75p 63.38p 60.00p 62.25p 11645
03/07/2020 61.00p 63.94p 58.00p 61.25p 11946
02/07/2020 61.00p 61.60p 58.00p 61.00p 1978
01/07/2020 61.00p 61.00p 61.00p 61.00p 0
30/06/2020 61.00p 61.00p 59.40p 61.00p 23094
29/06/2020 61.00p 61.60p 58.60p 61.00p 34486
26/06/2020 61.00p 61.60p 59.00p 61.00p 94653
25/06/2020 61.00p 61.60p 61.00p 61.00p 4025
24/06/2020 61.00p 61.00p 59.33p 61.00p 66696
23/06/2020 61.00p 61.60p 59.00p 61.00p 24651
22/06/2020 60.75p 61.00p 58.55p 61.00p 48668
19/06/2020 56.75p 63.00p 54.95p 60.75p 26877
18/06/2020 56.75p 57.20p 54.95p 56.75p 504
17/06/2020 56.75p 57.20p 56.75p 56.75p 1280
16/06/2020 56.50p 56.75p 54.50p 56.75p 2600
15/06/2020 57.00p 57.57p 52.50p 55.75p 26308
12/06/2020 57.50p 58.00p 55.50p 57.50p 14271
11/06/2020 57.50p 58.00p 55.50p 57.50p 22766
10/06/2020 57.50p 58.00p 56.25p 57.50p 10689
09/06/2020 58.25p 59.95p 56.25p 57.50p 10306
08/06/2020 57.50p 59.95p 56.25p 57.50p 4051
05/06/2020 56.25p 60.00p 53.40p 57.50p 64478
04/06/2020 52.00p 58.00p 51.65p 56.25p 50672
03/06/2020 49.50p 53.00p 49.50p 52.00p 35623
02/06/2020 48.60p 51.00p 48.22p 49.25p 6500
01/06/2020 48.00p 50.00p 47.60p 48.60p 15268
01/06/2020 48.00p 50.00p 47.60p 48.60p 15268
01/06/2020 48.00p 50.00p 47.60p 48.60p 15268
29/05/2020 47.00p 47.00p 46.60p 47.00p 18641
28/05/2020 46.10p 49.00p 45.40p 47.00p 10228
27/05/2020 45.10p 48.00p 43.97p 46.00p 14341
26/05/2020 43.70p 47.00p 43.70p 45.10p 2000
25/05/2020 42.50p 44.45p 40.80p 42.50p 14601
22/05/2020 42.50p 44.45p 40.80p 42.50p 14601
21/05/2020 42.50p 44.45p 40.80p 42.50p 31596
20/05/2020 42.50p 44.45p 40.75p 42.50p 17080
19/05/2020 42.50p 44.45p 40.60p 42.50p 29561
18/05/2020 42.50p 44.45p 41.00p 42.50p 25276
15/05/2020 42.50p 44.45p 40.00p 42.50p 20522
14/05/2020 42.50p 43.75p 40.55p 42.50p 2723
13/05/2020 42.50p 42.50p 40.55p 42.50p 6889
12/05/2020 42.50p 44.45p 42.50p 42.50p 2098
11/05/2020 42.60p 44.47p 40.73p 42.60p 17045
08/05/2020 42.50p 44.45p 40.55p 42.50p 7014
07/05/2020 42.50p 44.45p 40.55p 42.50p 7014
06/05/2020 42.50p 44.25p 42.25p 42.50p 11586
05/05/2020 42.50p 44.00p 40.55p 42.50p 271540
04/05/2020 43.00p 43.00p 40.00p 42.50p 69631
01/05/2020 44.00p 44.00p 42.44p 43.50p 2434
30/04/2020 44.00p 45.56p 42.44p 44.00p 35784
29/04/2020 43.50p 44.62p 42.33p 44.00p 22211
28/04/2020 43.00p 44.50p 41.60p 43.00p 20986
27/04/2020 43.10p 43.10p 41.52p 43.00p 35381
24/04/2020 44.30p 44.50p 42.60p 43.30p 43708
23/04/2020 44.50p 44.62p 44.50p 44.50p 5625
22/04/2020 44.50p 44.62p 44.50p 44.50p 3978
21/04/2020 44.50p 44.62p 42.65p 44.50p 7552
20/04/2020 44.90p 46.58p 42.80p 44.90p 28052
17/04/2020 44.70p 47.00p 44.70p 44.90p 21920
16/04/2020 44.00p 44.00p 42.60p 44.00p 5191
15/04/2020 44.50p 45.96p 42.00p 44.00p 39270
14/04/2020 44.80p 45.91p 42.60p 44.60p 34597
13/04/2020 44.30p 46.00p 42.60p 44.80p 25283
10/04/2020 44.30p 46.00p 42.60p 44.80p 25283
09/04/2020 44.30p 46.00p 42.60p 44.80p 25283
08/04/2020 43.70p 45.00p 42.00p 44.00p 68279
07/04/2020 42.50p 45.96p 42.00p 44.00p 47419
06/04/2020 42.00p 43.96p 40.00p 42.00p 68746
03/04/2020 41.80p 41.80p 39.80p 41.80p 6000
02/04/2020 41.50p 43.36p 39.80p 41.80p 30670
01/04/2020 41.40p 43.40p 39.40p 41.50p 7553
31/03/2020 42.00p 44.00p 41.00p 42.00p 19303
30/03/2020 41.40p 44.00p 39.40p 42.00p 27929
27/03/2020 41.70p 43.40p 40.00p 41.70p 36149
26/03/2020 40.00p 43.40p 39.00p 41.70p 66306
25/03/2020 40.20p 42.40p 39.00p 40.40p 46948
24/03/2020 40.00p 42.00p 40.00p 40.10p 14185
23/03/2020 38.90p 40.80p 37.40p 39.20p 20037
20/03/2020 39.30p 41.40p 39.30p 39.80p 23843
19/03/2020 39.70p 39.70p 37.00p 38.70p 9167
18/03/2020 41.50p 41.85p 39.70p 39.70p 1136
17/03/2020 45.10p 45.10p 42.00p 42.50p 28106
16/03/2020 48.30p 48.30p 44.00p 45.00p 21016
13/03/2020 49.75p 51.38p 48.00p 49.75p 78095
12/03/2020 54.25p 54.25p 49.20p 49.40p 16510
11/03/2020 56.75p 56.92p 55.00p 56.00p 11638
10/03/2020 59.50p 60.47p 55.50p 56.75p 18771
09/03/2020 62.00p 62.00p 59.50p 59.50p 8519
06/03/2020 65.00p 65.96p 65.00p 65.00p 2286
05/03/2020 67.50p 68.50p 65.00p 66.50p 69960
04/03/2020 67.50p 68.50p 65.50p 67.50p 27239
03/03/2020 67.75p 69.02p 65.50p 67.50p 13196
02/03/2020 67.25p 68.97p 65.00p 67.00p 11779
28/02/2020 65.50p 66.80p 64.00p 66.00p 15407
27/02/2020 70.75p 70.75p 67.50p 68.25p 9998
26/02/2020 73.00p 73.00p 70.50p 72.50p 18720
25/02/2020 74.00p 74.00p 72.00p 73.00p 11430
24/02/2020 76.00p 76.00p 73.00p 74.00p 10901
21/02/2020 77.50p 77.50p 76.00p 76.00p 0
20/02/2020 77.50p 77.88p 76.00p 77.50p 18604
19/02/2020 77.00p 77.50p 75.32p 77.50p 2722
18/02/2020 76.50p 77.00p 75.32p 77.00p 7271
17/02/2020 77.50p 78.55p 76.24p 77.50p 6672
14/02/2020 77.25p 77.50p 76.15p 77.50p 6134
13/02/2020 77.50p 77.50p 76.00p 77.50p 12152
12/02/2020 77.50p 77.50p 77.25p 77.50p 22500

*Close Price adjusted for both dividends and splits