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
17/10/2013 77.00p 77.97p 77.00p 77.25p 28310
16/10/2013 76.50p 77.00p 74.50p 77.00p 136988
15/10/2013 76.00p 76.50p 76.00p 76.50p 65386
14/10/2013 74.75p 75.25p 74.50p 75.25p 58584
11/10/2013 74.50p 74.75p 74.01p 74.75p 61587
10/10/2013 73.00p 74.36p 72.56p 74.25p 25152
09/10/2013 73.00p 73.49p 72.00p 72.87p 82065
08/10/2013 73.25p 74.00p 72.25p 73.00p 69986
07/10/2013 73.25p 74.50p 72.01p 73.25p 95188
04/10/2013 73.25p 74.39p 72.00p 73.25p 18898
03/10/2013 73.25p 74.20p 72.29p 73.25p 25706
02/10/2013 74.00p 74.70p 72.40p 73.25p 34232
01/10/2013 74.25p 74.89p 73.11p 74.00p 52840
30/09/2013 75.75p 75.90p 73.81p 74.75p 55901
27/09/2013 76.75p 77.89p 75.61p 76.50p 18503
26/09/2013 76.75p 77.50p 75.76p 76.75p 35574
25/09/2013 76.75p 77.40p 75.76p 76.75p 30416
24/09/2013 76.25p 77.75p 75.76p 76.75p 134956
23/09/2013 76.25p 77.00p 75.11p 76.00p 77480
20/09/2013 76.75p 77.13p 75.61p 76.50p 70516
19/09/2013 75.75p 77.50p 75.75p 77.13p 64324
18/09/2013 74.25p 74.84p 73.66p 74.25p 48165
17/09/2013 74.25p 74.35p 73.25p 74.25p 107448
16/09/2013 73.75p 74.61p 73.03p 74.25p 98227
13/09/2013 73.00p 73.25p 72.60p 72.87p 31680
12/09/2013 73.00p 73.47p 72.76p 73.00p 56256
11/09/2013 73.00p 73.40p 72.53p 73.00p 98898
10/09/2013 70.75p 73.48p 70.50p 73.00p 213970
09/09/2013 69.00p 71.00p 69.00p 70.50p 110002
06/09/2013 68.75p 69.50p 68.25p 69.00p 129917
05/09/2013 68.75p 69.29p 68.25p 68.75p 86186
04/09/2013 69.25p 69.25p 68.03p 68.75p 43643
03/09/2013 69.25p 69.50p 69.03p 69.25p 140906
02/09/2013 68.00p 68.95p 67.00p 68.75p 100753
30/08/2013 68.00p 68.69p 66.00p 67.50p 165707
29/08/2013 68.00p 68.69p 67.00p 68.00p 31978
28/08/2013 68.50p 68.75p 66.00p 68.00p 97299
27/08/2013 69.25p 70.00p 68.00p 68.75p 127359
23/08/2013 69.50p 69.73p 68.00p 69.25p 91117
22/08/2013 68.88p 69.49p 68.00p 69.00p 68571
21/08/2013 71.63p 71.63p 68.50p 68.88p 60376
20/08/2013 72.75p 72.75p 70.50p 72.00p 37118
19/08/2013 72.75p 73.19p 71.50p 72.75p 85064
16/08/2013 73.25p 74.49p 71.75p 72.75p 108634
15/08/2013 73.25p 74.05p 72.01p 73.25p 129281
14/08/2013 73.25p 74.05p 72.25p 73.25p 31327
13/08/2013 74.00p 74.75p 73.20p 74.00p 43647
12/08/2013 73.37p 75.00p 72.51p 74.00p 81924
09/08/2013 72.50p 73.64p 71.75p 73.00p 78148
08/08/2013 72.50p 72.76p 71.00p 72.50p 108441
07/08/2013 73.25p 73.75p 71.00p 72.50p 102516
06/08/2013 75.00p 75.00p 72.50p 73.75p 99860
05/08/2013 75.13p 75.99p 74.00p 75.00p 133038
02/08/2013 75.38p 75.67p 74.50p 75.13p 74086
01/08/2013 75.88p 76.45p 74.00p 75.13p 160579
31/07/2013 76.38p 76.50p 75.00p 75.88p 84264
30/07/2013 75.75p 76.50p 75.00p 76.50p 65529
29/07/2013 76.00p 77.00p 75.00p 75.75p 90349
26/07/2013 76.75p 77.50p 76.25p 76.63p 91310
25/07/2013 76.75p 77.25p 76.00p 76.25p 39657
24/07/2013 77.88p 77.97p 77.00p 77.25p 101715
23/07/2013 77.25p 77.88p 77.00p 77.88p 106708
22/07/2013 77.00p 77.24p 75.50p 76.75p 95430
19/07/2013 77.50p 77.63p 76.55p 77.00p 15355
18/07/2013 77.00p 77.63p 76.00p 77.63p 26673
17/07/2013 76.00p 76.74p 75.00p 76.00p 56745
16/07/2013 76.25p 76.74p 75.03p 76.00p 102504
15/07/2013 75.50p 76.35p 74.50p 76.00p 86566
12/07/2013 76.38p 76.50p 75.25p 76.25p 209882
11/07/2013 76.38p 77.00p 75.88p 76.38p 41633
10/07/2013 75.75p 76.19p 75.52p 75.88p 64146
09/07/2013 75.25p 75.75p 74.58p 75.75p 85311
08/07/2013 75.00p 75.88p 74.03p 75.00p 177897
05/07/2013 76.50p 76.80p 74.80p 75.88p 88835
04/07/2013 74.50p 76.97p 74.01p 76.50p 80492
03/07/2013 74.50p 77.75p 72.62p 74.50p 126233
02/07/2013 77.75p 77.97p 77.53p 77.75p 42998
01/07/2013 77.25p 78.00p 77.00p 77.75p 100035
28/06/2013 76.50p 77.25p 76.00p 77.25p 81075
27/06/2013 73.50p 76.25p 73.11p 76.25p 340202
26/06/2013 72.75p 73.25p 72.50p 73.25p 90503
25/06/2013 70.75p 72.75p 70.01p 72.75p 113904
24/06/2013 72.25p 73.50p 68.00p 70.75p 162653
21/06/2013 74.62p 75.49p 73.00p 73.50p 127417
20/06/2013 76.75p 78.25p 73.99p 74.37p 122486
19/06/2013 79.25p 79.65p 77.50p 78.25p 131539
18/06/2013 79.25p 80.00p 78.66p 79.25p 65500
17/06/2013 79.00p 80.00p 78.00p 79.37p 200556
14/06/2013 77.63p 79.50p 76.75p 78.75p 71594
13/06/2013 77.25p 78.75p 76.00p 76.75p 92502
12/06/2013 80.75p 81.25p 77.50p 78.75p 141179
11/06/2013 83.50p 83.89p 81.00p 81.25p 54713
10/06/2013 85.00p 85.89p 83.00p 83.63p 50825
07/06/2013 85.75p 85.89p 84.00p 85.00p 54751
06/06/2013 86.00p 87.00p 85.00p 85.75p 148590
05/06/2013 87.75p 88.41p 86.00p 87.00p 28465
04/06/2013 88.25p 89.25p 87.00p 88.25p 43800
03/06/2013 89.00p 89.80p 87.00p 88.25p 114364
31/05/2013 91.50p 91.50p 88.00p 89.75p 141161
30/05/2013 90.75p 91.50p 90.50p 91.50p 90828
29/05/2013 92.50p 92.87p 90.50p 91.25p 84640
28/05/2013 91.00p 92.87p 90.50p 92.87p 81342
24/05/2013 92.00p 92.20p 90.50p 91.00p 113344
23/05/2013 92.75p 92.75p 91.00p 91.75p 81868
22/05/2013 92.87p 93.41p 92.75p 93.37p 56182
21/05/2013 92.25p 92.87p 92.00p 92.87p 146132
20/05/2013 91.87p 92.75p 91.00p 92.25p 116614
17/05/2013 91.87p 92.55p 91.00p 91.87p 48395
16/05/2013 91.87p 92.74p 91.00p 91.87p 77567
15/05/2013 91.75p 92.49p 91.00p 91.87p 80353
14/05/2013 92.50p 92.50p 91.00p 91.75p 143652
13/05/2013 92.50p 92.50p 92.00p 92.50p 58059
10/05/2013 92.50p 92.50p 92.00p 92.50p 49272
09/05/2013 92.50p 92.50p 92.00p 92.50p 50482
08/05/2013 91.37p 92.87p 91.00p 92.87p 103554
07/05/2013 90.75p 91.56p 90.75p 91.37p 84073
03/05/2013 90.63p 90.75p 89.50p 90.75p 76582
02/05/2013 90.75p 90.75p 90.00p 90.63p 21382
01/05/2013 90.25p 91.00p 89.50p 90.75p 64566
30/04/2013 90.25p 90.50p 89.50p 90.00p 58386
29/04/2013 90.50p 91.00p 89.50p 90.25p 75444
26/04/2013 90.75p 90.75p 90.50p 90.50p 10725
25/04/2013 90.75p 90.90p 90.50p 90.75p 91650
24/04/2013 90.75p 90.90p 90.50p 90.75p 50482
23/04/2013 89.75p 90.75p 88.50p 90.75p 58855
22/04/2013 88.63p 90.50p 88.00p 90.50p 57143
19/04/2013 89.13p 89.13p 88.00p 88.63p 49662
18/04/2013 90.00p 90.00p 88.75p 89.13p 129484
17/04/2013 90.00p 90.50p 90.00p 90.25p 39245
16/04/2013 90.25p 91.13p 89.50p 89.88p 65044
15/04/2013 91.13p 91.65p 90.50p 91.13p 51950
12/04/2013 91.75p 91.75p 90.50p 91.62p 57653
11/04/2013 91.25p 91.60p 90.60p 91.50p 33154
10/04/2013 89.88p 91.10p 89.75p 91.00p 135070
09/04/2013 89.75p 89.75p 88.00p 89.75p 75996
08/04/2013 90.00p 90.69p 88.50p 89.75p 66864
05/04/2013 91.50p 91.75p 89.00p 90.00p 118210
04/04/2013 91.62p 92.00p 91.25p 91.75p 193120
03/04/2013 92.25p 92.45p 91.00p 91.62p 107351
02/04/2013 92.50p 92.50p 92.00p 92.25p 50164
28/03/2013 92.50p 92.95p 92.00p 92.50p 60054
27/03/2013 92.62p 93.20p 92.00p 92.50p 47959
26/03/2013 92.37p 92.50p 91.50p 92.00p 53695
25/03/2013 93.25p 93.39p 91.75p 92.50p 99701
22/03/2013 95.13p 95.25p 93.00p 93.25p 91219
21/03/2013 95.25p 95.25p 94.05p 95.25p 88934
20/03/2013 95.50p 95.50p 95.00p 95.25p 101817
19/03/2013 95.75p 95.99p 95.00p 95.50p 122674
18/03/2013 96.88p 96.89p 94.50p 95.50p 139326
15/03/2013 98.75p 98.75p 97.50p 97.75p 101513
14/03/2013 99.75p 99.75p 98.50p 98.75p 47112
13/03/2013 100.00p 100.40p 99.50p 99.75p 150211
12/03/2013 100.00p 100.40p 99.70p 100.00p 218369
11/03/2013 100.00p 100.49p 99.50p 100.00p 219591
08/03/2013 99.75p 100.50p 99.51p 100.00p 182855
07/03/2013 97.87p 100.00p 97.87p 99.75p 63088
06/03/2013 97.00p 98.00p 96.11p 97.25p 66172
05/03/2013 94.00p 98.00p 93.70p 97.00p 136677
04/03/2013 93.75p 95.00p 93.20p 94.00p 93527
01/03/2013 93.00p 94.50p 92.55p 93.75p 74798
28/02/2013 92.75p 93.75p 92.35p 93.00p 150086
27/02/2013 91.87p 93.50p 91.87p 92.75p 38369
26/02/2013 93.00p 93.33p 91.75p 92.62p 45909
25/02/2013 93.00p 93.75p 92.50p 93.12p 178552
22/02/2013 92.87p 93.49p 92.26p 93.00p 49646
21/02/2013 93.25p 93.78p 92.18p 92.87p 172667
20/02/2013 93.12p 94.05p 92.50p 93.37p 137084
19/02/2013 92.75p 93.59p 92.00p 93.12p 39891
18/02/2013 92.87p 93.75p 92.09p 92.75p 132661
15/02/2013 92.87p 93.65p 92.09p 92.87p 65388
14/02/2013 92.87p 93.74p 92.26p 92.87p 88457
13/02/2013 92.87p 93.75p 92.26p 92.87p 57419
12/02/2013 92.62p 93.50p 92.00p 92.87p 135813
11/02/2013 92.12p 93.50p 91.78p 92.62p 87484
08/02/2013 91.75p 93.00p 91.75p 92.12p 18976
07/02/2013 91.50p 93.00p 91.45p 91.75p 135158
06/02/2013 90.63p 92.00p 90.63p 91.50p 143926
05/02/2013 90.50p 90.75p 90.35p 90.63p 176084
04/02/2013 90.38p 90.68p 90.20p 90.50p 106080
01/02/2013 90.13p 90.64p 89.50p 90.38p 134843
31/01/2013 90.13p 90.64p 89.50p 90.13p 35454
30/01/2013 90.13p 90.25p 89.61p 90.13p 70077
29/01/2013 90.13p 90.30p 89.60p 90.13p 144678
28/01/2013 90.13p 90.64p 89.50p 90.13p 100154
25/01/2013 90.13p 90.74p 89.63p 90.13p 38950
24/01/2013 90.13p 90.74p 89.55p 90.13p 157453
23/01/2013 89.88p 90.75p 89.50p 90.13p 189571
22/01/2013 90.13p 90.74p 89.13p 89.88p 118408
21/01/2013 90.13p 90.65p 89.50p 90.13p 164393
18/01/2013 89.88p 90.50p 89.26p 90.13p 318482
17/01/2013 89.88p 90.75p 89.10p 89.88p 166551
16/01/2013 90.50p 90.75p 89.00p 89.88p 199732
15/01/2013 90.75p 90.92p 90.00p 90.75p 65514
14/01/2013 90.50p 91.34p 90.00p 90.75p 105643
11/01/2013 90.75p 91.00p 90.00p 90.50p 138528
10/01/2013 90.50p 91.00p 90.50p 90.75p 41386
09/01/2013 90.00p 90.80p 89.00p 90.50p 133685
08/01/2013 89.75p 90.75p 89.40p 90.00p 60842
07/01/2013 89.50p 90.00p 89.10p 89.75p 28580
04/01/2013 88.75p 90.00p 88.67p 89.50p 74069

*Close Price adjusted for both dividends and splits