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
04/08/2014 69.75p 69.95p 68.51p 69.25p 27565
01/08/2014 70.75p 72.00p 69.75p 69.75p 14247
31/07/2014 72.75p 73.25p 71.50p 72.00p 34528
30/07/2014 73.50p 73.50p 72.50p 73.25p 77307
29/07/2014 73.87p 73.95p 73.00p 73.50p 343416
28/07/2014 73.87p 73.95p 73.77p 73.87p 14175
25/07/2014 73.25p 73.87p 73.25p 73.87p 136944
24/07/2014 72.87p 73.25p 72.75p 73.12p 84740
23/07/2014 72.75p 72.94p 72.75p 72.87p 112346
22/07/2014 71.88p 72.75p 71.80p 72.75p 39263
21/07/2014 71.25p 71.88p 71.25p 71.75p 74852
18/07/2014 70.75p 71.25p 69.65p 71.25p 19626
17/07/2014 71.50p 71.50p 70.15p 70.75p 53702
16/07/2014 71.75p 71.98p 71.50p 71.50p 54344
15/07/2014 71.25p 71.75p 71.25p 71.75p 68884
14/07/2014 69.88p 71.50p 69.75p 71.50p 108835
11/07/2014 68.88p 69.88p 68.88p 69.88p 145018
10/07/2014 68.12p 68.95p 68.12p 68.88p 44365
09/07/2014 68.37p 68.37p 68.00p 68.12p 76154
08/07/2014 68.88p 69.45p 68.25p 68.37p 54861
07/07/2014 69.00p 69.25p 68.25p 68.88p 37963
04/07/2014 68.88p 69.25p 68.88p 69.25p 74543
03/07/2014 69.38p 69.45p 68.25p 68.88p 44445
02/07/2014 69.75p 69.75p 69.25p 69.38p 54563
01/07/2014 68.75p 69.75p 68.51p 69.75p 29161
30/06/2014 69.13p 69.13p 68.75p 68.75p 32443
27/06/2014 69.38p 69.38p 69.00p 69.13p 44401
26/06/2014 69.75p 69.75p 69.00p 69.38p 163792
25/06/2014 69.75p 69.83p 69.50p 69.75p 113220
24/06/2014 69.75p 69.83p 69.50p 69.75p 22420
23/06/2014 70.25p 70.25p 69.61p 69.75p 40195
20/06/2014 70.25p 71.00p 69.61p 70.25p 75361
19/06/2014 69.75p 70.75p 69.50p 70.25p 44960
18/06/2014 69.50p 70.00p 69.00p 69.50p 61418
17/06/2014 69.50p 70.00p 69.01p 69.50p 58726
16/06/2014 68.50p 70.00p 68.50p 69.50p 58420
13/06/2014 69.25p 69.45p 69.00p 69.25p 93094
12/06/2014 69.13p 69.25p 69.01p 69.25p 19955
11/06/2014 68.88p 69.25p 68.55p 69.13p 124293
10/06/2014 67.25p 68.88p 66.63p 68.88p 12061
09/06/2014 66.75p 67.00p 66.01p 67.00p 120763
06/06/2014 65.63p 66.62p 65.26p 66.62p 56016
05/06/2014 65.63p 65.87p 65.26p 65.63p 11117
04/06/2014 66.75p 66.75p 66.00p 66.13p 78955
03/06/2014 67.00p 67.12p 66.50p 66.75p 17522
02/06/2014 67.75p 67.75p 67.00p 67.12p 42149
30/05/2014 67.75p 67.75p 67.00p 67.75p 48664
29/05/2014 67.75p 67.75p 67.00p 67.75p 54369
28/05/2014 67.75p 67.75p 67.00p 67.75p 30934
27/05/2014 67.75p 67.75p 67.00p 67.75p 12759
23/05/2014 67.75p 68.49p 67.00p 67.75p 62021
22/05/2014 67.50p 67.50p 67.00p 67.50p 42367
21/05/2014 67.50p 68.00p 66.50p 67.50p 69603
20/05/2014 68.25p 68.49p 67.50p 68.25p 28748
19/05/2014 68.25p 68.89p 67.50p 68.25p 61091
16/05/2014 68.50p 69.00p 68.00p 68.25p 37738
15/05/2014 68.25p 68.99p 68.25p 68.50p 30584
14/05/2014 67.75p 68.49p 67.75p 68.25p 33697
13/05/2014 67.00p 67.75p 66.61p 67.75p 85374
12/05/2014 67.00p 67.00p 66.50p 67.00p 16300
09/05/2014 67.00p 67.00p 66.50p 67.00p 47144
08/05/2014 67.00p 67.00p 66.50p 67.00p 94352
07/05/2014 67.00p 67.00p 66.50p 67.00p 87572
06/05/2014 66.50p 67.40p 66.10p 67.00p 57074
02/05/2014 65.63p 66.25p 65.00p 66.25p 44374
01/05/2014 65.63p 65.97p 65.00p 65.63p 54094
30/04/2014 65.75p 65.97p 65.00p 65.75p 18844
29/04/2014 65.75p 65.97p 65.00p 65.75p 27273
28/04/2014 66.13p 66.49p 65.50p 65.75p 68787
25/04/2014 66.62p 66.62p 66.00p 66.37p 23386
24/04/2014 66.87p 67.00p 66.01p 66.62p 30283
23/04/2014 67.25p 67.25p 66.50p 67.00p 75490
22/04/2014 67.25p 67.25p 66.76p 67.25p 10821
17/04/2014 67.25p 67.74p 66.51p 67.25p 78487
16/04/2014 67.25p 68.00p 66.75p 67.25p 56891
15/04/2014 67.50p 67.90p 66.75p 67.50p 24870
14/04/2014 67.50p 68.00p 67.10p 67.50p 39328
11/04/2014 67.50p 68.50p 67.00p 67.50p 49754
10/04/2014 67.50p 68.00p 67.00p 67.50p 102884
09/04/2014 68.00p 68.25p 66.50p 67.50p 67586
08/04/2014 65.88p 68.25p 65.86p 68.25p 167510
07/04/2014 64.50p 66.00p 64.36p 65.88p 95087
04/04/2014 65.75p 66.00p 65.50p 65.75p 94571
03/04/2014 65.38p 66.00p 64.88p 65.75p 150918
02/04/2014 64.88p 65.00p 64.81p 64.88p 101645
01/04/2014 64.75p 65.25p 64.25p 64.88p 181503
31/03/2014 64.63p 65.00p 64.36p 64.75p 161791
28/03/2014 63.63p 65.00p 63.63p 64.63p 178734
27/03/2014 61.50p 63.75p 61.25p 63.63p 243810
26/03/2014 61.12p 61.62p 61.00p 61.62p 245032
25/03/2014 60.62p 61.22p 60.00p 61.12p 324938
24/03/2014 60.75p 61.15p 60.05p 60.50p 252231
21/03/2014 59.13p 60.75p 58.54p 60.75p 95824
20/03/2014 57.50p 59.13p 57.00p 59.13p 197564
19/03/2014 57.13p 57.75p 56.50p 57.75p 309961
18/03/2014 57.00p 57.44p 56.25p 57.13p 353229
17/03/2014 57.00p 57.69p 56.00p 57.00p 168454
14/03/2014 57.25p 57.38p 56.00p 56.75p 96892
13/03/2014 58.00p 58.50p 57.00p 57.38p 94348
12/03/2014 58.13p 58.50p 57.25p 58.00p 132292
11/03/2014 58.00p 58.50p 57.25p 58.25p 631109
10/03/2014 58.00p 58.45p 57.50p 58.00p 267590
07/03/2014 58.88p 59.40p 58.11p 58.75p 105410
06/03/2014 58.75p 59.18p 57.86p 58.75p 155359
05/03/2014 58.75p 59.22p 58.00p 58.75p 170376
04/03/2014 58.75p 59.49p 58.10p 58.75p 40479
03/03/2014 58.50p 59.35p 58.00p 58.75p 124890
28/02/2014 58.75p 59.30p 56.50p 59.25p 159558
27/02/2014 57.88p 58.97p 56.50p 58.50p 60510
26/02/2014 57.38p 58.50p 57.25p 57.88p 148989
25/02/2014 57.63p 57.99p 57.30p 57.63p 50688
24/02/2014 56.75p 58.00p 56.75p 57.63p 152487
21/02/2014 56.63p 57.75p 55.50p 56.75p 167155
20/02/2014 57.38p 57.95p 55.50p 56.50p 74960
19/02/2014 57.50p 57.95p 56.25p 57.38p 443347
18/02/2014 58.13p 58.45p 57.00p 57.88p 178601
17/02/2014 58.13p 58.70p 57.50p 58.13p 119320
14/02/2014 58.25p 58.70p 57.50p 58.13p 231773
13/02/2014 58.63p 58.75p 57.50p 58.25p 60188
12/02/2014 58.75p 59.40p 58.06p 58.75p 2257391
11/02/2014 58.75p 59.00p 58.10p 58.75p 30070
10/02/2014 58.75p 59.50p 58.26p 58.75p 55296
07/02/2014 58.25p 59.00p 57.70p 58.50p 279501
06/02/2014 57.00p 58.00p 56.11p 58.00p 184227
05/02/2014 57.25p 57.78p 56.10p 57.00p 94664
04/02/2014 58.13p 58.88p 56.00p 57.25p 372998
03/02/2014 59.50p 60.00p 58.00p 58.88p 119820
31/01/2014 59.88p 60.03p 58.75p 59.13p 68549
30/01/2014 59.00p 60.00p 58.00p 60.00p 106730
29/01/2014 60.25p 60.55p 59.00p 59.88p 41954
28/01/2014 60.25p 60.50p 59.00p 60.00p 130039
27/01/2014 60.25p 60.40p 59.00p 60.25p 223444
24/01/2014 62.00p 63.75p 59.25p 61.12p 231941
23/01/2014 63.63p 63.75p 62.00p 63.75p 173332
22/01/2014 63.38p 63.38p 62.50p 63.38p 720791
21/01/2014 64.13p 64.13p 62.50p 63.50p 143592
20/01/2014 63.38p 64.13p 62.50p 63.63p 77971
17/01/2014 65.00p 65.46p 63.00p 64.13p 137563
16/01/2014 65.38p 65.48p 64.50p 65.00p 259167
15/01/2014 64.50p 65.38p 63.88p 65.38p 163311
14/01/2014 63.88p 64.75p 63.00p 63.88p 160130
13/01/2014 64.00p 64.78p 63.00p 64.75p 112623
10/01/2014 63.50p 64.38p 62.00p 64.38p 340326
09/01/2014 64.25p 64.50p 63.50p 63.63p 228063
08/01/2014 65.25p 65.63p 64.25p 64.50p 742676
07/01/2014 65.63p 65.89p 64.25p 65.63p 107105
06/01/2014 65.63p 66.00p 65.25p 65.63p 86472
03/01/2014 65.88p 65.88p 64.00p 65.50p 66302
02/01/2014 65.50p 65.88p 63.50p 65.88p 83745
31/12/2013 65.00p 65.50p 64.00p 65.50p 134570
30/12/2013 64.75p 65.00p 63.50p 65.00p 118471
27/12/2013 64.75p 64.99p 63.58p 64.75p 394301
24/12/2013 64.75p 64.99p 63.58p 64.75p 29138
23/12/2013 65.00p 65.49p 63.50p 64.75p 296241
20/12/2013 65.00p 65.70p 64.00p 65.00p 74816
19/12/2013 65.50p 65.85p 64.50p 65.25p 63798
18/12/2013 65.25p 65.25p 64.50p 65.25p 29710
17/12/2013 65.00p 65.74p 63.50p 65.25p 63407
16/12/2013 64.88p 66.00p 64.00p 65.25p 111370
13/12/2013 64.88p 65.38p 63.50p 65.38p 31465
12/12/2013 66.37p 66.37p 64.50p 65.13p 54761
11/12/2013 66.00p 66.75p 64.50p 66.00p 87436
10/12/2013 66.50p 66.98p 65.50p 66.75p 168253
09/12/2013 67.00p 67.24p 65.50p 66.50p 53055
06/12/2013 65.50p 67.00p 65.50p 67.00p 22734
05/12/2013 65.75p 66.75p 64.00p 66.75p 67220
04/12/2013 66.62p 66.62p 64.50p 65.75p 97936
03/12/2013 68.12p 68.37p 65.50p 66.75p 319707
02/12/2013 69.00p 69.00p 68.00p 68.37p 151323
29/11/2013 68.75p 69.00p 68.00p 69.00p 70304
28/11/2013 69.88p 69.88p 67.50p 68.75p 140002
27/11/2013 69.75p 69.88p 68.50p 69.88p 43992
26/11/2013 69.75p 70.45p 68.50p 69.75p 283764
25/11/2013 69.75p 70.45p 68.50p 69.75p 200129
22/11/2013 70.25p 70.25p 68.50p 69.75p 85449
21/11/2013 71.00p 71.00p 69.65p 70.25p 28077
20/11/2013 71.75p 71.75p 70.00p 71.00p 37232
19/11/2013 71.00p 72.00p 70.11p 71.75p 93411
18/11/2013 71.00p 71.99p 70.00p 71.00p 194138
15/11/2013 70.50p 71.50p 69.00p 70.50p 64400
14/11/2013 70.50p 71.89p 69.11p 70.50p 69545
13/11/2013 72.00p 72.00p 69.00p 70.50p 106394
12/11/2013 72.00p 72.50p 70.50p 72.00p 37017
11/11/2013 71.88p 72.00p 70.50p 72.00p 49751
08/11/2013 72.25p 72.50p 71.00p 71.88p 26296
07/11/2013 73.12p 73.15p 71.50p 72.38p 27739
06/11/2013 73.62p 74.44p 72.00p 73.25p 112659
05/11/2013 74.25p 74.69p 72.50p 73.62p 65593
04/11/2013 75.38p 75.89p 73.00p 74.25p 157088
01/11/2013 75.50p 75.89p 74.00p 75.38p 58278
31/10/2013 76.00p 76.00p 74.50p 75.50p 130615
30/10/2013 76.25p 76.25p 75.00p 76.00p 31503
29/10/2013 76.13p 76.13p 74.50p 76.00p 34201
28/10/2013 76.25p 76.25p 75.00p 76.25p 51173
25/10/2013 76.38p 76.43p 75.02p 76.25p 86937
24/10/2013 76.63p 76.71p 75.00p 76.38p 156350
23/10/2013 76.63p 77.44p 75.50p 76.63p 67221
22/10/2013 76.75p 77.89p 75.50p 76.75p 62846
21/10/2013 76.75p 77.89p 75.50p 76.75p 41985
18/10/2013 77.25p 77.89p 75.50p 76.75p 93127

*Close Price adjusted for both dividends and splits