JPMorgan Asian Investment Trust (JAI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Asian Investment Trust

Date Open High Low Close* Volume
13/02/2020 401.00p 406.20p 400.00p 401.00p 80952
12/02/2020 402.00p 407.21p 399.94p 401.00p 84104
11/02/2020 397.00p 402.00p 394.00p 399.00p 112606
10/02/2020 393.00p 397.00p 391.02p 395.00p 138330
07/02/2020 395.00p 401.00p 390.03p 395.00p 176828
06/02/2020 401.00p 401.60p 398.00p 399.00p 123989
05/02/2020 396.00p 400.00p 392.14p 397.00p 226599
04/02/2020 385.00p 393.00p 384.00p 393.00p 133470
03/02/2020 375.00p 383.00p 375.00p 380.00p 293716
31/01/2020 381.00p 383.00p 375.00p 378.00p 193380
30/01/2020 393.00p 393.00p 377.00p 382.00p 262188
29/01/2020 394.00p 395.00p 390.00p 394.00p 149866
28/01/2020 393.00p 393.00p 386.70p 392.50p 221530
27/01/2020 395.00p 398.08p 385.38p 388.00p 359939
24/01/2020 402.00p 405.00p 400.00p 402.00p 174442
23/01/2020 403.00p 404.20p 397.00p 399.00p 228403
22/01/2020 414.00p 414.00p 408.00p 408.00p 154398
21/01/2020 415.00p 416.48p 406.99p 408.00p 287430
20/01/2020 423.00p 423.00p 418.50p 419.00p 135220
17/01/2020 421.00p 421.00p 416.00p 418.00p 165039
16/01/2020 420.00p 420.25p 415.00p 418.00p 119624
15/01/2020 418.00p 418.98p 415.00p 416.00p 75655
14/01/2020 414.00p 428.00p 412.72p 415.00p 278054
13/01/2020 399.00p 414.00p 397.02p 412.00p 229560
10/01/2020 392.00p 399.00p 390.00p 397.50p 101759
09/01/2020 388.00p 392.00p 386.00p 391.00p 99572
08/01/2020 393.00p 395.00p 388.00p 391.50p 103617
07/01/2020 395.00p 395.00p 389.25p 393.00p 181928
06/01/2020 393.00p 393.35p 390.76p 392.00p 80371
03/01/2020 395.00p 395.00p 392.74p 395.00p 274986
02/01/2020 393.00p 396.71p 391.78p 395.00p 128214
31/12/2019 394.00p 394.00p 392.22p 394.00p 24748
30/12/2019 393.00p 394.00p 391.02p 392.00p 100399
27/12/2019 393.00p 393.00p 390.36p 391.00p 64948
24/12/2019 393.00p 394.00p 390.16p 394.00p 50222
23/12/2019 393.00p 393.00p 388.68p 392.00p 132181
20/12/2019 392.00p 394.00p 388.30p 394.00p 214117
19/12/2019 387.00p 393.00p 387.00p 390.00p 203556
18/12/2019 386.00p 392.00p 383.69p 390.00p 141902
17/12/2019 384.00p 385.00p 382.38p 385.00p 303436
16/12/2019 380.00p 383.67p 377.78p 381.50p 148212
13/12/2019 380.00p 380.00p 375.56p 377.00p 130019
12/12/2019 372.00p 375.00p 369.05p 375.00p 194072
11/12/2019 369.00p 370.00p 367.63p 369.00p 195803
10/12/2019 368.00p 370.00p 366.00p 366.00p 172845
09/12/2019 372.00p 372.00p 368.00p 368.00p 106645
06/12/2019 369.00p 370.00p 367.00p 367.00p 108809
05/12/2019 370.00p 370.88p 367.52p 369.00p 196531
04/12/2019 370.00p 371.00p 368.50p 369.50p 88724
03/12/2019 374.00p 376.00p 367.78p 370.00p 113175
02/12/2019 375.00p 377.00p 371.00p 371.00p 203235
29/11/2019 378.00p 378.31p 371.00p 371.00p 166782
28/11/2019 378.00p 380.00p 376.44p 380.00p 121685
27/11/2019 379.00p 379.00p 376.44p 378.00p 76523
26/11/2019 375.00p 379.57p 375.00p 377.50p 83808
25/11/2019 377.00p 377.00p 374.10p 377.00p 160906
22/11/2019 373.00p 375.89p 372.00p 374.50p 91156
21/11/2019 371.00p 375.00p 371.00p 374.50p 80400
20/11/2019 377.00p 378.00p 374.00p 374.50p 196607
19/11/2019 373.00p 376.00p 372.25p 373.50p 149144
18/11/2019 370.00p 372.37p 370.00p 371.00p 145802
15/11/2019 371.00p 371.00p 368.00p 371.00p 211993
14/11/2019 368.00p 368.00p 365.00p 366.00p 102158
13/11/2019 366.00p 368.25p 365.00p 367.00p 69573
12/11/2019 369.90p 369.96p 367.15p 367.50p 47762
11/11/2019 368.00p 370.00p 366.00p 366.00p 64289
08/11/2019 370.00p 373.00p 367.00p 373.00p 112348
07/11/2019 370.00p 373.00p 368.00p 373.00p 124891
06/11/2019 368.00p 370.29p 362.00p 367.00p 83844
05/11/2019 365.00p 368.00p 364.88p 368.00p 117704
04/11/2019 366.00p 367.90p 362.50p 366.00p 163248
01/11/2019 364.00p 366.00p 360.00p 361.00p 54843
31/10/2019 363.00p 363.00p 357.64p 359.50p 82483
30/10/2019 358.00p 363.00p 357.00p 357.00p 90125
29/10/2019 361.78p 364.23p 360.05p 362.00p 39726
28/10/2019 360.00p 366.02p 360.00p 362.00p 198041
25/10/2019 356.00p 360.95p 356.00p 360.50p 56451
24/10/2019 361.00p 367.20p 357.00p 357.00p 136752
23/10/2019 365.00p 367.00p 359.94p 363.00p 135030
22/10/2019 361.00p 362.00p 357.56p 362.00p 120749
21/10/2019 362.00p 362.23p 357.00p 359.00p 54091
18/10/2019 359.00p 360.80p 356.25p 357.00p 65087
17/10/2019 363.00p 364.00p 356.95p 359.50p 50791
16/10/2019 354.00p 358.03p 354.00p 356.50p 56852
15/10/2019 359.00p 364.00p 354.00p 354.00p 94077
14/10/2019 356.00p 363.91p 356.00p 357.00p 40387
11/10/2019 359.00p 364.08p 356.00p 356.00p 135828
10/10/2019 364.00p 365.50p 360.00p 364.00p 37276
09/10/2019 369.00p 372.40p 362.00p 363.00p 78219
08/10/2019 367.00p 371.36p 363.85p 369.00p 267953
07/10/2019 363.00p 365.00p 359.42p 363.50p 57944
04/10/2019 356.00p 364.00p 354.00p 360.00p 64898
03/10/2019 355.00p 359.00p 352.00p 356.00p 48965
02/10/2019 358.00p 360.00p 354.00p 356.00p 141796
01/10/2019 361.00p 361.00p 357.00p 358.50p 97339
30/09/2019 360.00p 361.00p 356.55p 361.00p 79718
27/09/2019 362.00p 362.00p 356.36p 362.00p 71003
26/09/2019 358.00p 361.00p 356.00p 357.50p 120049
25/09/2019 364.00p 364.00p 355.00p 359.50p 82905
24/09/2019 362.00p 364.60p 360.35p 360.50p 49090
23/09/2019 365.00p 367.00p 360.00p 362.00p 114985
20/09/2019 365.00p 367.00p 364.00p 366.00p 47680
19/09/2019 365.00p 367.50p 361.00p 364.00p 86338
18/09/2019 371.00p 371.00p 364.00p 369.00p 83290
17/09/2019 368.00p 371.00p 367.63p 370.00p 125342
16/09/2019 367.00p 370.75p 366.00p 368.00p 78106
13/09/2019 368.00p 371.00p 367.00p 369.00p 89352
12/09/2019 361.00p 369.00p 361.00p 367.50p 136606
11/09/2019 360.00p 360.00p 357.60p 359.50p 222977
10/09/2019 356.00p 360.00p 353.00p 359.00p 55320
09/09/2019 361.00p 361.00p 357.00p 359.50p 243477
06/09/2019 358.00p 360.00p 355.40p 360.00p 98870
05/09/2019 355.00p 360.00p 352.94p 357.00p 57172
04/09/2019 358.00p 360.20p 357.20p 358.00p 40146
03/09/2019 352.00p 355.67p 351.06p 354.00p 46431
02/09/2019 350.00p 355.41p 350.00p 355.00p 62065
30/08/2019 352.00p 355.00p 349.00p 353.00p 90058
29/08/2019 349.00p 354.00p 345.50p 352.50p 420460
28/08/2019 345.00p 352.00p 344.56p 351.00p 75652
27/08/2019 346.00p 352.00p 344.17p 347.00p 65166
23/08/2019 350.00p 354.20p 344.00p 347.00p 76045
22/08/2019 356.00p 359.00p 350.00p 351.00p 69628
21/08/2019 359.00p 359.00p 354.48p 357.00p 124948
20/08/2019 355.00p 358.77p 354.00p 354.00p 30668
19/08/2019 357.00p 360.13p 355.67p 358.50p 80989
16/08/2019 349.00p 353.00p 346.41p 350.00p 58227
15/08/2019 350.00p 351.45p 336.34p 344.00p 153319
14/08/2019 367.00p 370.10p 347.16p 349.00p 199463
13/08/2019 368.00p 371.00p 366.00p 366.00p 177400
12/08/2019 371.00p 373.35p 369.00p 371.00p 84749
09/08/2019 372.00p 373.00p 369.05p 370.50p 28646
08/08/2019 370.00p 376.00p 367.45p 370.00p 160676
07/08/2019 367.00p 368.84p 363.00p 368.00p 82346
06/08/2019 369.00p 369.00p 364.06p 369.00p 52665
05/08/2019 374.00p 374.00p 365.00p 368.00p 168163
02/08/2019 379.00p 381.42p 375.67p 377.50p 85842
01/08/2019 387.00p 387.00p 384.32p 387.00p 33793
31/07/2019 387.00p 388.02p 384.09p 387.00p 68683
30/07/2019 386.00p 388.22p 385.00p 387.00p 306938
29/07/2019 385.00p 386.00p 383.00p 384.50p 150347
26/07/2019 383.00p 384.94p 382.67p 383.00p 201881
25/07/2019 384.00p 384.84p 382.45p 382.50p 81351
24/07/2019 385.16p 385.39p 382.00p 383.00p 64108
23/07/2019 383.00p 386.15p 382.00p 384.00p 122365
22/07/2019 384.28p 384.28p 382.99p 383.00p 73531
19/07/2019 383.52p 384.90p 382.00p 383.50p 71373
18/07/2019 382.00p 385.00p 382.00p 384.00p 88211
17/07/2019 385.00p 385.25p 382.00p 384.00p 71554
16/07/2019 384.86p 385.49p 383.00p 384.00p 72431
15/07/2019 384.00p 386.00p 383.03p 384.50p 1105726
12/07/2019 385.00p 385.66p 384.00p 384.00p 118020
11/07/2019 385.00p 388.00p 384.50p 385.00p 135008
10/07/2019 392.00p 392.60p 389.00p 390.00p 85563
09/07/2019 393.00p 394.23p 391.81p 392.50p 80579
08/07/2019 395.00p 396.68p 392.25p 392.50p 94729
05/07/2019 395.00p 396.74p 395.00p 395.50p 82034
04/07/2019 393.00p 394.48p 391.26p 394.00p 73429
03/07/2019 389.00p 391.47p 388.80p 390.00p 71917
02/07/2019 382.00p 390.00p 381.10p 389.00p 122723
01/07/2019 374.00p 382.09p 373.60p 381.00p 91984
28/06/2019 373.00p 373.00p 370.00p 373.00p 51010
27/06/2019 374.00p 374.00p 371.50p 372.00p 77047
26/06/2019 372.00p 373.80p 370.00p 372.00p 100800
25/06/2019 371.00p 375.00p 371.00p 372.00p 82502
24/06/2019 371.00p 373.68p 371.00p 371.00p 50060
21/06/2019 374.00p 374.00p 368.39p 373.00p 92881
20/06/2019 368.00p 373.75p 368.00p 371.50p 179228
19/06/2019 361.00p 368.00p 361.00p 366.50p 62912
18/06/2019 359.00p 361.48p 356.28p 360.00p 66761
17/06/2019 358.00p 359.00p 355.00p 358.00p 332142
14/06/2019 359.00p 359.00p 355.00p 356.50p 48733
13/06/2019 359.00p 359.00p 355.00p 357.00p 179776
12/06/2019 360.00p 360.96p 356.88p 357.00p 87643
11/06/2019 358.00p 362.92p 358.00p 359.00p 128025
10/06/2019 353.00p 355.70p 353.00p 355.00p 86549
07/06/2019 350.00p 353.00p 350.00p 350.00p 48993
06/06/2019 350.74p 352.96p 349.04p 350.50p 41769
05/06/2019 351.00p 352.00p 349.12p 351.50p 36351
04/06/2019 347.00p 350.00p 346.00p 348.50p 76647
03/06/2019 348.00p 350.04p 347.00p 347.00p 115693
31/05/2019 352.00p 352.00p 348.00p 348.00p 58473
30/05/2019 351.00p 379.18p 348.00p 353.00p 250396
29/05/2019 352.00p 353.80p 349.00p 351.00p 112942
28/05/2019 356.00p 356.00p 352.00p 354.00p 259703
24/05/2019 356.00p 356.00p 353.00p 354.00p 124408
23/05/2019 360.00p 360.96p 353.42p 354.50p 111271
22/05/2019 362.00p 363.26p 360.57p 361.50p 63836
21/05/2019 364.00p 364.00p 360.00p 361.00p 76638
20/05/2019 365.00p 366.26p 359.62p 361.50p 92949
17/05/2019 364.00p 366.55p 363.00p 365.00p 79881
16/05/2019 364.00p 367.68p 363.89p 366.00p 89669
15/05/2019 363.00p 365.57p 362.00p 363.00p 163398
14/05/2019 362.00p 363.00p 359.48p 361.00p 71925
13/05/2019 364.00p 367.60p 359.00p 361.50p 86258
10/05/2019 366.00p 372.00p 364.98p 367.00p 97540
09/05/2019 370.00p 370.55p 363.00p 364.50p 184370
08/05/2019 371.00p 373.79p 369.53p 372.00p 79294
07/05/2019 373.00p 376.50p 370.47p 374.00p 115432
03/05/2019 382.00p 385.00p 380.00p 381.00p 76033
02/05/2019 383.00p 383.00p 378.00p 380.00p 108399

*Close Price adjusted for both dividends and splits