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
17/07/2018 342.00p 347.00p 342.00p 346.00p 44563
16/07/2018 343.00p 347.00p 342.00p 345.00p 77767
13/07/2018 347.00p 347.60p 343.00p 343.00p 31908
12/07/2018 346.00p 346.00p 342.00p 344.50p 20392
11/07/2018 347.60p 349.00p 344.05p 346.50p 59611
10/07/2018 345.00p 349.00p 345.00p 347.50p 96198
09/07/2018 342.00p 345.52p 342.00p 344.50p 139483
06/07/2018 343.00p 344.33p 339.00p 339.00p 47597
05/07/2018 344.00p 345.97p 343.00p 343.00p 108478
04/07/2018 345.00p 347.97p 345.00p 345.00p 171062
03/07/2018 344.00p 348.00p 344.00p 344.00p 132419
02/07/2018 346.00p 348.00p 344.00p 344.00p 94031
29/06/2018 348.00p 352.96p 346.00p 346.00p 50206
28/06/2018 347.00p 351.90p 345.00p 346.00p 39094
27/06/2018 351.00p 353.00p 347.00p 348.00p 85496
26/06/2018 350.00p 350.00p 347.00p 347.00p 37880
25/06/2018 356.00p 356.00p 347.00p 348.00p 71597
22/06/2018 352.00p 357.60p 352.00p 352.00p 101109
21/06/2018 355.00p 359.14p 352.00p 352.00p 110876
20/06/2018 360.00p 360.00p 356.00p 356.00p 63392
19/06/2018 358.00p 358.99p 352.20p 358.00p 63212
18/06/2018 364.00p 364.00p 361.00p 362.00p 68713
15/06/2018 367.00p 370.00p 361.00p 363.00p 79129
14/06/2018 367.00p 368.32p 362.00p 364.00p 72459
13/06/2018 369.00p 371.92p 366.00p 367.00p 88436
12/06/2018 368.00p 373.50p 367.00p 367.00p 62414
11/06/2018 367.00p 372.68p 365.00p 365.00p 63390
08/06/2018 365.00p 372.16p 365.00p 366.00p 63425
07/06/2018 369.00p 375.00p 369.00p 374.00p 67998
06/06/2018 369.00p 373.45p 369.00p 372.00p 52201
05/06/2018 370.00p 371.88p 369.00p 369.00p 90754
04/06/2018 367.00p 371.00p 365.00p 370.00p 75381
01/06/2018 364.00p 367.76p 364.00p 365.50p 73784
31/05/2018 366.00p 367.80p 362.68p 363.00p 60971
30/05/2018 366.00p 366.00p 363.00p 363.50p 41968
29/05/2018 367.00p 369.00p 362.00p 365.00p 52287
25/05/2018 368.00p 369.00p 366.13p 367.50p 47418
24/05/2018 365.00p 367.00p 360.00p 360.00p 103598
23/05/2018 366.00p 368.64p 360.00p 360.00p 76851
22/05/2018 368.00p 371.96p 367.00p 368.50p 48061
21/05/2018 369.00p 371.00p 366.00p 369.00p 120680
18/05/2018 363.40p 366.00p 362.12p 364.00p 667406
17/05/2018 366.00p 366.78p 363.00p 363.00p 183796
16/05/2018 363.00p 367.20p 363.00p 367.00p 170139
15/05/2018 364.00p 369.04p 362.00p 366.00p 155541
14/05/2018 365.00p 371.00p 365.00p 371.00p 165668
11/05/2018 365.00p 372.00p 364.00p 366.00p 88365
10/05/2018 366.00p 367.32p 362.00p 365.00p 278559
09/05/2018 363.00p 366.00p 361.10p 363.00p 381586
08/05/2018 362.00p 363.09p 359.96p 360.00p 60236
04/05/2018 360.00p 362.00p 356.00p 358.00p 64247
03/05/2018 366.00p 366.00p 356.00p 356.00p 95404
02/05/2018 363.00p 364.50p 360.53p 361.50p 50220
01/05/2018 362.00p 364.50p 360.00p 362.00p 107990
30/04/2018 357.00p 362.00p 354.50p 358.00p 81934
27/04/2018 349.00p 356.00p 345.43p 353.50p 64188
26/04/2018 348.00p 348.00p 341.58p 348.00p 175346
25/04/2018 348.00p 349.50p 343.00p 346.00p 263596
24/04/2018 351.00p 351.28p 348.14p 349.00p 52041
23/04/2018 346.00p 348.01p 345.00p 346.00p 95901
20/04/2018 345.00p 349.06p 344.94p 348.00p 25906
19/04/2018 346.00p 347.68p 344.00p 345.00p 92444
18/04/2018 343.00p 346.75p 342.00p 345.00p 45848
17/04/2018 343.34p 344.00p 341.00p 343.50p 106675
16/04/2018 344.00p 347.89p 341.00p 341.00p 86455
13/04/2018 350.00p 350.00p 344.00p 344.00p 98564
12/04/2018 348.00p 348.00p 345.00p 345.50p 27405
11/04/2018 353.00p 353.00p 350.01p 351.00p 144760
10/04/2018 347.00p 352.55p 347.00p 351.50p 113287
09/04/2018 346.00p 353.00p 346.00p 349.00p 83303
06/04/2018 353.00p 353.00p 348.47p 348.50p 70007
05/04/2018 351.00p 353.80p 346.00p 346.00p 136387
04/04/2018 345.00p 351.73p 344.78p 345.00p 163974
03/04/2018 349.00p 352.00p 343.00p 352.00p 75122
29/03/2018 350.00p 352.00p 347.00p 352.00p 66917
28/03/2018 348.00p 350.00p 344.00p 345.00p 82837
27/03/2018 348.00p 352.00p 345.00p 349.00p 119953
26/03/2018 347.00p 348.00p 341.00p 345.00p 101277
23/03/2018 347.00p 347.30p 338.40p 343.00p 143349
22/03/2018 355.00p 358.80p 348.00p 348.00p 127793
21/03/2018 356.00p 358.00p 355.00p 355.00p 111057
20/03/2018 357.00p 358.00p 355.00p 356.00p 173691
19/03/2018 359.00p 360.00p 353.00p 353.00p 83692
16/03/2018 358.00p 359.70p 356.92p 358.00p 94562
15/03/2018 358.00p 359.90p 356.50p 358.00p 192482
14/03/2018 362.00p 362.00p 357.00p 357.00p 47308
13/03/2018 362.00p 363.00p 359.11p 363.00p 65323
12/03/2018 362.00p 363.75p 358.16p 361.50p 73549
09/03/2018 358.00p 358.00p 354.93p 358.00p 188857
08/03/2018 356.00p 356.87p 353.00p 353.00p 234098
07/03/2018 355.00p 355.00p 351.80p 353.50p 68136
06/03/2018 354.00p 355.00p 352.00p 353.00p 148973
05/03/2018 354.00p 354.00p 349.50p 352.00p 146860
02/03/2018 352.00p 356.00p 350.00p 350.00p 66104
01/03/2018 358.00p 360.60p 355.00p 357.50p 229448
28/02/2018 361.00p 363.00p 360.00p 360.00p 167371
27/02/2018 364.00p 366.00p 364.00p 364.50p 126544
26/02/2018 364.00p 366.20p 360.10p 365.50p 121651
23/02/2018 363.00p 363.00p 359.75p 363.00p 65517
22/02/2018 359.00p 361.14p 357.56p 360.00p 15017
21/02/2018 364.00p 364.00p 358.90p 364.00p 60082
20/02/2018 367.00p 367.00p 359.00p 359.00p 77983
19/02/2018 366.00p 369.00p 360.04p 364.00p 111217
16/02/2018 362.00p 365.00p 359.00p 364.00p 75829
15/02/2018 356.00p 362.00p 356.00p 362.00p 159689
14/02/2018 357.00p 358.00p 355.78p 356.50p 276808
13/02/2018 349.00p 356.00p 349.00p 353.00p 61685
12/02/2018 353.00p 355.93p 349.00p 350.00p 103182
09/02/2018 350.00p 352.00p 347.00p 347.00p 181282
08/02/2018 362.00p 365.00p 356.00p 356.00p 237147
07/02/2018 365.00p 365.00p 362.00p 365.00p 129956
06/02/2018 357.00p 365.00p 352.00p 362.00p 224410
05/02/2018 367.00p 370.00p 365.80p 367.00p 36207
02/02/2018 370.00p 373.88p 368.00p 368.00p 62798
01/02/2018 371.00p 375.00p 370.00p 372.00p 105284
31/01/2018 371.00p 375.00p 371.00p 375.00p 397840
30/01/2018 378.00p 378.00p 370.00p 370.00p 157364
29/01/2018 378.00p 378.00p 375.00p 376.00p 166009
26/01/2018 378.00p 378.00p 372.00p 375.00p 272525
25/01/2018 377.00p 377.00p 373.00p 373.00p 108055
24/01/2018 378.00p 380.96p 376.00p 376.00p 213084
23/01/2018 380.00p 381.85p 378.00p 379.00p 150341
22/01/2018 379.00p 379.00p 375.00p 377.00p 83819
19/01/2018 376.00p 377.25p 375.63p 376.50p 200622
18/01/2018 378.00p 380.00p 373.00p 374.00p 111598
17/01/2018 377.00p 377.60p 374.00p 375.50p 102176
16/01/2018 376.00p 377.00p 374.00p 375.50p 107137
15/01/2018 376.92p 376.92p 373.84p 374.00p 81622
12/01/2018 375.00p 377.00p 374.02p 375.00p 244759
11/01/2018 375.00p 376.00p 372.50p 374.50p 53232
10/01/2018 378.00p 379.61p 377.00p 377.00p 103493
09/01/2018 378.00p 379.00p 377.00p 378.50p 108784
08/01/2018 378.00p 378.00p 375.02p 377.00p 166750
05/01/2018 372.00p 376.00p 372.00p 375.00p 68371
04/01/2018 374.00p 374.00p 372.04p 373.00p 186038
03/01/2018 368.00p 373.00p 365.00p 372.00p 86237
02/01/2018 365.00p 367.87p 362.00p 365.50p 74940
29/12/2017 364.00p 364.00p 360.10p 364.00p 3051
28/12/2017 363.00p 363.75p 361.31p 363.75p 31339
27/12/2017 363.50p 363.50p 361.00p 361.00p 14847
22/12/2017 359.93p 361.86p 359.93p 360.88p 7999
21/12/2017 361.25p 362.04p 360.00p 360.75p 15279
20/12/2017 363.25p 363.25p 358.05p 360.37p 13138
19/12/2017 360.53p 360.65p 359.50p 359.50p 9822
18/12/2017 362.25p 363.00p 358.00p 358.00p 54823
15/12/2017 357.25p 360.52p 357.25p 359.00p 25073
14/12/2017 359.00p 361.36p 357.00p 357.00p 18260
13/12/2017 361.00p 362.00p 359.50p 360.00p 39863
12/12/2017 358.50p 360.20p 358.50p 360.00p 8019
11/12/2017 362.50p 362.50p 359.80p 360.75p 64215
08/12/2017 358.75p 360.75p 354.00p 357.00p 69267
07/12/2017 358.25p 358.25p 356.12p 358.25p 4248
06/12/2017 360.00p 360.25p 355.00p 356.00p 33389
05/12/2017 363.75p 363.75p 360.12p 362.00p 13496
04/12/2017 364.50p 364.71p 362.00p 362.00p 17900
01/12/2017 363.00p 366.05p 360.00p 360.00p 22140
30/11/2017 364.00p 366.80p 361.30p 365.00p 41340
29/11/2017 372.00p 374.20p 366.00p 370.00p 61466
28/11/2017 373.00p 374.62p 372.75p 372.87p 20427
27/11/2017 373.00p 375.20p 370.62p 371.00p 36582
24/11/2017 376.00p 377.25p 374.13p 376.00p 51923
23/11/2017 373.00p 375.75p 373.00p 374.75p 52702
22/11/2017 378.00p 378.72p 374.00p 376.00p 72318
21/11/2017 372.00p 376.50p 370.00p 373.25p 108137
20/11/2017 370.00p 371.13p 368.25p 369.62p 53988
17/11/2017 371.00p 371.50p 368.83p 370.25p 127634
16/11/2017 371.00p 371.00p 367.10p 370.13p 120715
15/11/2017 370.00p 370.98p 365.50p 366.75p 91270
14/11/2017 370.00p 371.00p 368.50p 370.37p 90134
13/11/2017 371.00p 372.12p 366.00p 370.00p 97892
10/11/2017 372.00p 372.00p 368.50p 368.50p 89786
09/11/2017 371.75p 372.00p 369.00p 369.00p 65952
08/11/2017 370.00p 371.50p 367.00p 367.00p 76195
07/11/2017 369.75p 371.75p 368.46p 368.50p 114963
06/11/2017 369.00p 370.00p 366.45p 368.00p 51655
03/11/2017 368.00p 369.50p 363.00p 365.63p 86518
02/11/2017 362.00p 366.00p 360.00p 363.12p 46898
01/11/2017 357.50p 361.00p 354.87p 361.00p 46081
31/10/2017 353.25p 357.65p 353.00p 353.00p 39092
30/10/2017 352.00p 357.65p 352.00p 352.00p 29484
27/10/2017 357.50p 358.50p 357.11p 358.50p 54929
26/10/2017 352.00p 357.00p 352.00p 352.00p 72290
25/10/2017 357.00p 359.80p 352.00p 352.00p 47047
24/10/2017 356.00p 357.80p 355.00p 357.00p 57812
23/10/2017 356.00p 361.00p 356.00p 356.00p 67354
20/10/2017 361.00p 361.00p 356.00p 356.00p 41464
19/10/2017 355.00p 360.00p 354.50p 354.50p 32022
18/10/2017 359.50p 359.88p 357.11p 358.25p 46972
17/10/2017 359.50p 359.56p 355.66p 357.12p 64319
16/10/2017 359.50p 360.00p 355.25p 359.00p 73961
13/10/2017 361.25p 359.00p 357.00p 357.00p 67840
12/10/2017 361.25p 363.00p 359.00p 359.00p 44174
11/10/2017 361.25p 363.00p 361.25p 363.00p 13
10/10/2017 363.00p 363.25p 360.25p 362.63p 2761
09/10/2017 361.00p 362.12p 361.50p 362.12p 72750
06/10/2017 361.00p 361.50p 361.00p 361.50p 11883
05/10/2017 353.00p 360.00p 353.00p 360.00p 7540
04/10/2017 356.75p 357.00p 354.50p 357.00p 1922
03/10/2017 350.00p 356.00p 350.00p 355.12p 8787
02/10/2017 349.00p 351.00p 348.00p 351.00p 16160

*Close Price adjusted for both dividends and splits