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
02/03/2016 35.87p 36.50p 35.75p 36.13p 109348
01/03/2016 35.62p 36.50p 35.15p 35.87p 161162
29/02/2016 35.37p 36.38p 35.30p 35.62p 43099
26/02/2016 35.50p 36.25p 35.13p 35.50p 90000
25/02/2016 35.25p 35.94p 34.61p 35.25p 36839
24/02/2016 35.75p 36.44p 35.25p 35.25p 12444
23/02/2016 35.62p 36.25p 35.39p 35.75p 27143
22/02/2016 35.50p 36.25p 34.86p 35.62p 91360
19/02/2016 35.50p 36.19p 34.96p 35.50p 36938
18/02/2016 35.50p 36.50p 35.21p 35.50p 35000
17/02/2016 35.37p 35.37p 34.50p 35.37p 45208
16/02/2016 35.50p 36.25p 34.86p 35.50p 48017
15/02/2016 35.62p 36.44p 35.00p 35.62p 38296
12/02/2016 35.50p 36.50p 35.50p 35.62p 25913
11/02/2016 35.62p 35.62p 34.61p 35.50p 35392
10/02/2016 35.25p 36.00p 34.75p 35.62p 168001
09/02/2016 35.25p 35.99p 34.61p 35.25p 5569
08/02/2016 36.13p 36.13p 35.25p 35.25p 44712
05/02/2016 36.25p 36.99p 35.71p 36.13p 28663
04/02/2016 36.00p 36.99p 35.00p 36.25p 94453
03/02/2016 35.12p 35.14p 35.12p 35.12p 7984
02/02/2016 36.13p 37.00p 35.21p 35.25p 112500
01/02/2016 36.88p 37.99p 35.25p 36.13p 67266
29/01/2016 35.12p 36.88p 34.75p 36.88p 30850
28/01/2016 35.12p 35.12p 34.75p 34.88p 28448
27/01/2016 33.75p 35.00p 33.30p 34.88p 204122
26/01/2016 34.25p 34.25p 33.00p 33.25p 58561
25/01/2016 34.63p 34.84p 34.25p 34.38p 40158
22/01/2016 34.25p 34.38p 34.00p 34.38p 21612
21/01/2016 34.00p 34.75p 33.75p 34.75p 40529
20/01/2016 34.25p 34.25p 33.75p 33.88p 31041
19/01/2016 34.88p 34.88p 34.00p 34.75p 119796
18/01/2016 35.00p 35.25p 34.75p 34.88p 72208
15/01/2016 35.12p 35.20p 34.00p 35.00p 95379
14/01/2016 34.88p 35.12p 34.78p 35.12p 34000
13/01/2016 34.88p 35.00p 34.78p 34.88p 40211
12/01/2016 34.63p 34.88p 34.28p 34.88p 43500
11/01/2016 34.75p 35.00p 34.75p 34.88p 44092
08/01/2016 35.87p 35.87p 35.25p 35.37p 55485
07/01/2016 35.87p 35.87p 34.50p 35.87p 53169
06/01/2016 35.62p 35.87p 35.50p 35.87p 137461
05/01/2016 35.37p 35.62p 35.25p 35.62p 44439
04/01/2016 34.38p 35.37p 33.60p 35.37p 57434
31/12/2015 35.62p 35.75p 35.62p 35.62p 123094
30/12/2015 35.62p 35.62p 35.50p 35.62p 18750
29/12/2015 35.75p 35.75p 35.50p 35.62p 95036
24/12/2015 35.75p 35.75p 35.74p 35.75p 10953
23/12/2015 35.87p 35.87p 35.50p 35.75p 314898
22/12/2015 35.75p 36.00p 33.50p 35.75p 337563
21/12/2015 36.00p 36.90p 34.50p 35.75p 75167
18/12/2015 35.87p 36.40p 35.00p 36.13p 51431
17/12/2015 36.50p 36.50p 35.50p 35.87p 474789
16/12/2015 37.25p 37.40p 35.00p 36.75p 75947
15/12/2015 36.63p 36.63p 36.00p 36.63p 66600
14/12/2015 36.88p 36.88p 36.00p 36.50p 39296
11/12/2015 38.25p 38.25p 37.00p 37.13p 23390
10/12/2015 38.50p 38.50p 37.50p 37.75p 151091
09/12/2015 37.88p 38.50p 37.25p 38.50p 75395
08/12/2015 37.88p 38.24p 37.50p 37.88p 47739
07/12/2015 38.50p 38.50p 38.00p 38.25p 69803
04/12/2015 38.12p 38.89p 38.01p 38.50p 25609
03/12/2015 38.25p 38.42p 38.03p 38.25p 44038
02/12/2015 38.25p 38.39p 38.00p 38.25p 122464
01/12/2015 38.37p 38.39p 38.25p 38.37p 69882
30/11/2015 38.50p 38.67p 38.00p 38.25p 22257
27/11/2015 38.50p 38.50p 38.00p 38.50p 30302
26/11/2015 38.50p 38.68p 38.11p 38.62p 150175
25/11/2015 38.50p 38.69p 38.20p 38.50p 70260
24/11/2015 38.50p 38.89p 38.18p 38.50p 111832
23/11/2015 38.50p 38.70p 38.17p 38.50p 62786
20/11/2015 38.50p 38.83p 38.11p 38.50p 46990
19/11/2015 38.50p 38.83p 38.17p 38.50p 28012
18/11/2015 38.50p 38.50p 38.11p 38.50p 31485
17/11/2015 37.75p 39.00p 37.55p 38.50p 65496
16/11/2015 37.00p 38.48p 36.32p 37.50p 79508
13/11/2015 37.00p 37.90p 36.00p 37.00p 125191
12/11/2015 36.00p 37.80p 36.00p 37.00p 48209
11/11/2015 36.00p 36.99p 35.16p 36.00p 64709
10/11/2015 37.13p 37.69p 35.50p 36.00p 173855
09/11/2015 37.63p 38.32p 36.76p 37.13p 27868
06/11/2015 37.63p 38.49p 36.76p 37.63p 7911
05/11/2015 37.50p 38.30p 36.61p 37.50p 153382
04/11/2015 37.50p 38.49p 36.61p 37.50p 97211
03/11/2015 37.25p 37.89p 37.25p 37.25p 364
02/11/2015 37.25p 37.99p 36.75p 37.25p 36995
30/10/2015 37.25p 38.00p 36.60p 37.25p 29995
29/10/2015 37.50p 38.39p 36.83p 37.25p 49350
28/10/2015 37.50p 38.39p 36.83p 37.50p 64495
27/10/2015 37.50p 38.39p 36.64p 37.50p 29822
26/10/2015 37.50p 37.76p 36.64p 37.50p 77557
23/10/2015 37.13p 38.75p 36.92p 37.75p 37979
22/10/2015 36.75p 37.28p 35.35p 37.00p 64733
21/10/2015 36.75p 37.28p 35.14p 36.75p 43256
20/10/2015 36.75p 38.39p 35.12p 36.75p 17967
19/10/2015 36.75p 38.39p 35.11p 36.75p 24970
16/10/2015 37.00p 38.39p 35.35p 36.75p 68454
15/10/2015 36.25p 36.98p 35.45p 36.50p 44976
14/10/2015 37.50p 37.75p 35.00p 36.50p 65448
13/10/2015 38.00p 38.89p 37.00p 38.00p 55825
12/10/2015 38.00p 38.89p 37.11p 38.00p 53102
09/10/2015 38.12p 38.89p 37.36p 38.12p 55697
08/10/2015 38.00p 38.80p 37.33p 38.00p 49786
07/10/2015 37.50p 39.00p 37.16p 38.00p 66161
06/10/2015 37.50p 38.70p 36.75p 37.50p 20545
05/10/2015 35.87p 37.50p 35.87p 37.50p 40870
02/10/2015 35.62p 36.89p 34.51p 35.50p 97446
01/10/2015 35.25p 36.89p 34.84p 35.50p 53272
30/09/2015 33.25p 34.88p 33.25p 34.88p 101509
29/09/2015 33.13p 33.58p 32.25p 33.25p 60551
28/09/2015 35.00p 35.89p 34.00p 34.75p 144419
25/09/2015 35.50p 36.89p 34.00p 35.25p 22522
24/09/2015 35.50p 36.16p 34.00p 35.25p 85976
23/09/2015 36.50p 37.89p 34.11p 36.00p 16418
22/09/2015 37.75p 38.14p 35.50p 36.75p 137390
21/09/2015 37.75p 38.49p 37.25p 37.75p 79254
18/09/2015 37.75p 38.50p 37.01p 37.75p 86060
17/09/2015 37.75p 38.49p 37.01p 37.75p 31041
16/09/2015 37.25p 38.50p 37.25p 38.00p 105843
15/09/2015 37.50p 38.25p 36.00p 37.25p 98082
14/09/2015 37.50p 37.50p 36.13p 37.50p 41571
11/09/2015 38.00p 38.00p 36.75p 37.75p 343587
10/09/2015 39.75p 39.75p 38.00p 38.00p 124145
09/09/2015 39.50p 41.00p 38.51p 39.75p 88994
08/09/2015 37.00p 40.50p 37.00p 39.25p 100829
07/09/2015 37.50p 38.00p 37.11p 37.50p 87599
04/09/2015 38.50p 39.25p 37.53p 37.63p 162615
03/09/2015 38.50p 38.90p 38.33p 38.50p 8202
02/09/2015 38.50p 39.00p 38.30p 38.37p 34928
01/09/2015 39.50p 39.99p 38.30p 38.50p 31037
28/08/2015 39.25p 41.00p 38.75p 39.50p 44694
27/08/2015 38.50p 41.00p 38.50p 39.25p 108009
26/08/2015 38.50p 39.00p 38.00p 38.37p 229897
25/08/2015 38.00p 39.00p 37.11p 38.62p 213417
24/08/2015 37.50p 38.65p 36.00p 38.00p 79341
21/08/2015 39.25p 40.00p 38.61p 39.50p 237247
20/08/2015 41.00p 41.75p 40.00p 41.00p 343089
19/08/2015 43.25p 43.39p 42.01p 42.25p 94132
18/08/2015 43.75p 44.14p 43.00p 43.25p 103548
17/08/2015 44.00p 45.50p 43.01p 44.00p 77535
14/08/2015 44.00p 45.00p 43.26p 44.00p 72845
13/08/2015 44.00p 44.80p 43.26p 44.00p 29983
12/08/2015 44.00p 45.00p 43.01p 44.00p 90159
11/08/2015 44.00p 44.99p 43.01p 44.00p 60956
10/08/2015 44.00p 44.99p 43.11p 44.00p 68869
07/08/2015 44.50p 45.50p 43.50p 44.50p 188938
06/08/2015 44.50p 45.39p 43.61p 44.50p 143118
05/08/2015 44.62p 44.99p 43.79p 44.50p 143223
04/08/2015 44.75p 44.90p 43.76p 44.62p 26647
03/08/2015 45.63p 45.84p 44.00p 44.75p 119763
31/07/2015 45.50p 46.00p 45.00p 45.63p 168745
30/07/2015 45.25p 45.80p 44.50p 45.50p 196064
29/07/2015 48.00p 48.00p 44.25p 45.25p 151605
28/07/2015 48.25p 48.25p 47.00p 48.00p 50318
27/07/2015 49.25p 49.60p 48.00p 48.50p 56855
24/07/2015 49.75p 50.35p 49.00p 49.75p 54146
23/07/2015 51.25p 51.25p 50.50p 51.25p 77849
22/07/2015 51.25p 51.34p 49.50p 51.25p 75464
21/07/2015 52.25p 52.25p 51.00p 51.50p 26829
20/07/2015 52.75p 53.34p 51.60p 52.50p 110787
17/07/2015 53.00p 53.39p 52.00p 53.00p 110372
16/07/2015 52.75p 53.20p 52.50p 53.00p 115908
15/07/2015 52.75p 52.75p 52.50p 52.75p 41000
14/07/2015 52.75p 53.00p 52.50p 52.75p 108703
13/07/2015 52.50p 53.00p 52.50p 52.75p 48432
10/07/2015 51.75p 53.00p 51.31p 52.25p 94913
09/07/2015 51.50p 51.89p 51.00p 51.50p 20010
08/07/2015 51.75p 52.39p 51.00p 51.50p 35795
07/07/2015 52.38p 52.50p 52.25p 52.25p 30352
06/07/2015 51.50p 52.50p 51.50p 52.38p 35390
03/07/2015 51.88p 52.88p 51.76p 52.88p 49433
02/07/2015 51.00p 52.00p 50.76p 51.88p 330566
01/07/2015 50.38p 51.50p 49.26p 51.50p 533594
30/06/2015 50.38p 51.39p 49.60p 50.38p 32453
29/06/2015 50.13p 51.25p 49.01p 50.13p 34761
26/06/2015 51.50p 51.50p 51.00p 51.38p 141264
25/06/2015 51.75p 52.34p 51.00p 51.75p 26009
24/06/2015 51.50p 52.34p 50.50p 51.75p 22598
23/06/2015 51.13p 51.38p 50.26p 51.38p 15374
22/06/2015 51.25p 51.38p 50.26p 51.13p 28907
19/06/2015 51.25p 52.34p 50.26p 51.25p 65819
18/06/2015 51.25p 52.14p 50.25p 51.25p 53099
17/06/2015 51.00p 51.65p 50.25p 51.25p 39145
16/06/2015 52.13p 52.39p 50.00p 51.00p 143006
15/06/2015 52.25p 54.00p 51.50p 52.25p 123692
12/06/2015 52.50p 53.50p 51.61p 52.50p 22444
11/06/2015 52.25p 53.00p 50.50p 52.25p 124455
10/06/2015 52.25p 52.25p 51.51p 52.25p 26150
09/06/2015 52.25p 52.25p 51.51p 52.25p 39032
08/06/2015 53.37p 53.37p 51.00p 52.25p 129671
05/06/2015 54.00p 54.29p 52.25p 53.37p 23519
04/06/2015 54.12p 54.54p 53.50p 54.00p 50459
03/06/2015 54.00p 54.49p 53.50p 54.12p 84162
02/06/2015 54.75p 54.75p 53.50p 54.00p 100967
01/06/2015 55.12p 55.25p 54.87p 54.87p 153705
29/05/2015 56.00p 56.27p 55.44p 55.62p 73638
28/05/2015 56.00p 56.50p 55.61p 56.00p 283180
27/05/2015 56.00p 56.50p 55.11p 56.00p 105849
26/05/2015 56.12p 56.74p 55.50p 56.00p 147282
22/05/2015 56.00p 56.49p 55.76p 55.87p 44038
21/05/2015 56.00p 56.50p 55.75p 56.00p 44142

*Close Price adjusted for both dividends and splits