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
16/03/2012 103.13p 103.50p 102.11p 102.75p 66577
15/03/2012 103.38p 104.00p 102.50p 103.13p 305602
14/03/2012 102.25p 103.75p 102.25p 103.38p 72193
13/03/2012 102.13p 102.50p 101.95p 102.25p 64757
12/03/2012 101.87p 102.20p 101.75p 102.00p 93916
09/03/2012 101.25p 101.99p 101.00p 101.87p 68260
08/03/2012 100.25p 101.49p 99.01p 101.25p 48301
07/03/2012 101.25p 101.64p 99.00p 100.25p 62689
06/03/2012 102.37p 102.50p 100.51p 101.25p 90325
05/03/2012 103.00p 103.48p 102.50p 103.00p 58386
02/03/2012 102.75p 103.45p 102.00p 103.00p 171904
01/03/2012 102.75p 103.47p 102.15p 102.75p 50800
29/02/2012 102.75p 103.49p 102.00p 102.75p 61631
28/02/2012 102.75p 103.45p 102.05p 102.75p 54929
27/02/2012 103.38p 103.88p 102.00p 102.75p 37743
24/02/2012 103.38p 104.00p 102.75p 103.38p 83913
23/02/2012 103.00p 104.00p 102.29p 103.38p 99865
22/02/2012 102.50p 104.00p 102.50p 103.00p 45244
21/02/2012 102.25p 103.00p 101.62p 102.50p 46574
20/02/2012 101.87p 103.00p 101.62p 102.25p 64909
17/02/2012 101.37p 102.00p 101.01p 101.75p 77979
16/02/2012 101.25p 101.74p 101.01p 101.37p 45878
15/02/2012 101.13p 101.25p 100.00p 101.25p 75504
14/02/2012 100.13p 101.45p 100.13p 101.13p 99176
13/02/2012 99.87p 100.25p 98.92p 100.13p 59886
10/02/2012 99.87p 100.25p 99.52p 99.87p 100008
09/02/2012 100.13p 100.25p 99.56p 99.87p 61634
08/02/2012 99.62p 100.13p 99.56p 100.13p 21960
07/02/2012 99.37p 99.75p 99.08p 99.62p 120025
06/02/2012 98.75p 99.50p 98.75p 99.37p 62049
03/02/2012 97.87p 99.00p 97.20p 98.75p 60314
02/02/2012 97.25p 98.75p 97.20p 97.87p 31717
01/02/2012 96.75p 97.50p 96.00p 97.25p 142167
31/01/2012 96.75p 97.50p 96.01p 96.75p 45356
30/01/2012 97.75p 98.38p 93.00p 96.75p 83935
27/01/2012 97.75p 97.83p 97.00p 97.50p 68992
26/01/2012 96.25p 97.75p 95.60p 97.75p 93681
25/01/2012 96.25p 97.00p 95.50p 96.25p 181349
24/01/2012 96.50p 97.00p 96.00p 96.25p 50280
23/01/2012 96.00p 97.00p 96.00p 96.50p 67950
20/01/2012 96.00p 96.40p 95.50p 96.00p 47468
19/01/2012 95.25p 96.50p 95.25p 96.00p 36818
18/01/2012 95.50p 95.50p 94.13p 95.25p 250400
17/01/2012 94.25p 96.49p 94.13p 95.50p 63149
16/01/2012 92.75p 93.75p 92.18p 93.75p 36641
13/01/2012 93.00p 93.50p 92.50p 92.75p 44424
12/01/2012 91.87p 93.00p 91.80p 93.00p 29568
11/01/2012 89.25p 91.87p 89.00p 91.87p 85183
10/01/2012 88.25p 89.49p 88.20p 89.00p 47873
09/01/2012 88.25p 88.50p 88.00p 88.25p 76271
06/01/2012 88.25p 88.50p 87.51p 88.25p 103816
05/01/2012 88.25p 88.49p 88.00p 88.25p 132675
04/01/2012 87.75p 88.98p 87.51p 88.25p 108379
03/01/2012 86.12p 87.75p 86.11p 87.75p 65264
30/12/2011 84.75p 85.75p 84.53p 85.75p 100694
29/12/2011 84.50p 84.88p 84.50p 84.75p 17704
28/12/2011 85.00p 85.97p 84.00p 84.50p 23374
23/12/2011 85.00p 85.97p 85.00p 85.00p 15320
22/12/2011 85.00p 85.49p 84.00p 85.00p 75425
21/12/2011 84.00p 85.49p 83.00p 85.00p 102994
20/12/2011 84.25p 84.25p 82.50p 84.00p 79137
19/12/2011 84.63p 84.99p 83.75p 84.25p 5706
16/12/2011 84.63p 85.49p 83.86p 84.63p 38527
15/12/2011 85.50p 85.50p 83.75p 84.63p 53513
14/12/2011 86.00p 86.39p 85.01p 85.50p 8063
13/12/2011 85.25p 86.38p 84.50p 86.00p 112476
12/12/2011 86.50p 86.83p 85.75p 85.75p 34789
09/12/2011 86.50p 87.50p 85.01p 87.00p 35161
08/12/2011 87.63p 88.31p 86.25p 87.37p 209952
07/12/2011 87.63p 88.99p 87.63p 88.50p 24690
06/12/2011 87.12p 87.47p 86.94p 87.37p 16361
05/12/2011 85.50p 87.12p 85.50p 87.12p 95300
02/12/2011 84.50p 86.00p 84.16p 85.50p 74331
01/12/2011 83.50p 84.97p 83.10p 84.50p 24135
30/11/2011 81.25p 83.50p 81.00p 83.50p 35414
29/11/2011 81.25p 81.50p 81.10p 81.25p 84959
28/11/2011 81.38p 81.45p 81.00p 81.25p 44976
25/11/2011 81.38p 81.45p 81.00p 81.38p 126650
24/11/2011 81.25p 81.75p 80.50p 81.38p 95315
23/11/2011 81.25p 81.70p 80.00p 81.25p 226046
22/11/2011 81.50p 82.29p 80.50p 81.50p 44453
21/11/2011 83.00p 83.27p 81.50p 81.75p 34681
18/11/2011 83.00p 83.97p 82.00p 83.00p 117612
17/11/2011 83.63p 84.50p 83.15p 83.50p 45072
16/11/2011 83.75p 84.47p 82.02p 83.63p 31914
15/11/2011 84.00p 84.50p 82.25p 83.75p 74405
14/11/2011 83.13p 84.50p 83.13p 84.00p 38866
11/11/2011 82.38p 83.00p 81.50p 82.88p 61744
10/11/2011 81.50p 82.38p 81.00p 82.38p 139713
09/11/2011 84.50p 84.50p 83.00p 83.00p 20235
08/11/2011 84.38p 84.50p 84.10p 84.50p 6776
07/11/2011 84.75p 85.90p 83.60p 84.38p 68151
04/11/2011 85.00p 86.00p 84.10p 85.00p 95765
03/11/2011 85.00p 85.99p 83.00p 84.75p 117663
02/11/2011 85.62p 86.99p 84.53p 86.00p 52336
01/11/2011 87.50p 88.00p 84.25p 85.62p 130150
31/10/2011 87.75p 88.99p 87.56p 87.75p 208405
28/10/2011 86.75p 88.50p 85.97p 87.75p 25996
27/10/2011 84.38p 86.75p 84.38p 86.75p 42518
26/10/2011 84.50p 84.50p 83.58p 84.13p 34109
25/10/2011 84.25p 85.00p 84.11p 84.50p 61356
24/10/2011 83.25p 84.25p 82.58p 84.25p 13738
21/10/2011 83.00p 83.50p 82.10p 83.00p 23506
20/10/2011 83.38p 83.90p 82.60p 83.00p 1398
19/10/2011 83.00p 83.85p 82.65p 83.38p 11363
18/10/2011 82.50p 84.00p 81.11p 82.75p 10675
17/10/2011 82.88p 84.00p 81.75p 82.75p 74136
14/10/2011 81.75p 83.50p 81.10p 82.38p 76162
13/10/2011 81.75p 82.50p 81.75p 81.88p 93553
12/10/2011 81.25p 81.92p 80.71p 81.75p 130727
11/10/2011 80.87p 82.00p 79.92p 81.25p 27604
10/10/2011 80.25p 81.00p 79.61p 80.87p 105656
07/10/2011 79.12p 80.99p 79.00p 80.25p 150816
06/10/2011 79.12p 79.77p 78.25p 79.12p 108598
05/10/2011 79.00p 79.65p 77.00p 79.12p 285224
04/10/2011 80.00p 80.89p 77.50p 79.00p 77904
03/10/2011 81.00p 81.50p 79.11p 80.12p 29512
30/09/2011 81.25p 81.92p 80.60p 81.25p 91844
29/09/2011 81.25p 81.49p 80.60p 81.25p 18984
28/09/2011 81.25p 81.99p 80.60p 81.25p 18825
27/09/2011 78.00p 82.00p 78.00p 81.25p 156589
26/09/2011 75.75p 77.13p 74.57p 77.13p 50949
23/09/2011 81.50p 81.88p 71.57p 76.00p 131028
22/09/2011 85.00p 85.00p 81.00p 81.75p 28662
21/09/2011 87.00p 87.00p 84.50p 85.50p 54663
20/09/2011 87.00p 87.74p 85.50p 87.00p 36325
19/09/2011 88.00p 88.99p 86.50p 87.25p 41494
16/09/2011 88.13p 89.25p 88.13p 88.13p 30646
15/09/2011 87.88p 88.99p 87.00p 88.13p 60363
14/09/2011 88.50p 88.50p 87.00p 87.88p 31872
13/09/2011 89.75p 89.75p 88.50p 89.50p 28850
12/09/2011 92.00p 92.00p 89.00p 89.75p 20750
09/09/2011 92.50p 93.00p 91.56p 92.25p 76263
08/09/2011 91.50p 93.00p 91.50p 92.50p 98880
07/09/2011 90.50p 91.68p 90.25p 91.50p 101284
06/09/2011 90.50p 91.49p 89.00p 90.50p 17473
05/09/2011 93.00p 93.00p 90.00p 91.00p 115129
02/09/2011 95.50p 96.00p 93.25p 93.50p 148007
01/09/2011 92.37p 96.00p 92.37p 95.50p 77483
31/08/2011 91.25p 92.50p 91.10p 92.00p 33864
30/08/2011 90.50p 91.50p 90.50p 91.25p 70557
26/08/2011 89.50p 90.50p 88.31p 89.38p 41917
25/08/2011 89.50p 91.00p 88.50p 89.50p 154092
24/08/2011 87.50p 90.50p 87.15p 89.50p 162213
23/08/2011 87.50p 88.50p 86.60p 87.50p 149318
22/08/2011 87.50p 88.50p 86.70p 87.50p 100104
19/08/2011 87.88p 88.49p 86.50p 87.50p 34646
18/08/2011 88.63p 89.00p 87.10p 87.88p 32081
17/08/2011 87.75p 88.75p 87.75p 88.63p 38767
16/08/2011 87.25p 89.50p 86.86p 87.75p 50417
15/08/2011 84.00p 88.00p 83.88p 87.12p 168526
12/08/2011 83.00p 84.40p 82.60p 84.00p 214373
11/08/2011 82.00p 83.50p 82.00p 83.00p 710530
10/08/2011 84.13p 86.50p 81.50p 82.00p 215508
09/08/2011 81.75p 84.00p 80.50p 83.25p 87128
08/08/2011 86.75p 87.80p 83.50p 84.88p 178065
05/08/2011 89.25p 90.24p 87.00p 88.00p 280481
04/08/2011 94.25p 94.30p 91.00p 92.00p 212534
03/08/2011 95.63p 95.96p 93.50p 94.25p 56126
02/08/2011 96.88p 96.96p 96.00p 96.25p 30850
01/08/2011 97.13p 97.44p 96.00p 97.13p 147928
29/07/2011 97.38p 97.38p 96.00p 96.88p 28367
28/07/2011 97.50p 97.75p 96.00p 97.50p 97085
27/07/2011 99.00p 99.12p 97.00p 97.50p 88510
26/07/2011 99.12p 99.37p 98.50p 99.00p 815377
25/07/2011 100.00p 100.69p 98.50p 99.12p 88682
22/07/2011 100.00p 101.29p 99.00p 100.25p 67732
21/07/2011 100.50p 100.84p 99.00p 100.00p 142737
20/07/2011 101.00p 101.90p 99.75p 100.50p 104540
19/07/2011 101.00p 101.60p 100.00p 100.87p 127078
18/07/2011 103.13p 103.47p 100.50p 101.00p 219157
15/07/2011 103.50p 104.13p 102.00p 103.25p 58836
14/07/2011 103.75p 104.24p 103.00p 103.50p 33655
13/07/2011 103.75p 104.39p 103.00p 103.75p 23109
12/07/2011 104.50p 104.50p 103.00p 103.75p 42282
11/07/2011 105.88p 106.74p 105.00p 105.25p 51330
08/07/2011 106.12p 106.74p 105.44p 105.50p 6650
07/07/2011 105.50p 106.75p 105.50p 106.12p 51055
06/07/2011 105.50p 106.00p 105.11p 105.50p 93609
05/07/2011 104.75p 106.00p 104.75p 105.50p 73763
04/07/2011 104.38p 105.00p 104.38p 104.75p 35757
01/07/2011 103.00p 104.99p 103.00p 104.38p 97077
30/06/2011 100.75p 103.90p 100.61p 103.00p 220890
29/06/2011 100.50p 101.00p 100.00p 100.50p 26783
28/06/2011 100.50p 100.50p 100.00p 100.50p 62363
27/06/2011 102.00p 102.00p 100.50p 100.50p 32503
24/06/2011 103.00p 103.80p 100.00p 102.00p 162734
23/06/2011 103.75p 104.14p 102.50p 103.13p 38218
22/06/2011 103.75p 103.75p 103.01p 103.75p 8992
21/06/2011 103.75p 104.39p 103.00p 103.75p 75951
20/06/2011 104.38p 104.39p 103.00p 103.75p 52684
17/06/2011 105.25p 105.25p 104.25p 104.50p 31855
16/06/2011 105.88p 106.44p 104.50p 105.25p 89861
15/06/2011 106.25p 106.75p 105.75p 105.88p 37850
14/06/2011 106.25p 106.75p 105.90p 106.25p 12033
13/06/2011 106.12p 107.17p 105.51p 106.25p 125470
10/06/2011 106.12p 106.72p 105.69p 106.12p 7715
09/06/2011 105.50p 107.50p 105.03p 106.12p 127608
08/06/2011 105.50p 105.99p 105.16p 105.50p 22302
07/06/2011 105.38p 105.75p 105.20p 105.50p 100599

*Close Price adjusted for both dividends and splits