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
19/05/2015 247.00p 250.00p 245.00p 248.75p 295817
18/05/2015 244.50p 249.53p 244.00p 246.00p 69869
15/05/2015 245.50p 247.60p 244.50p 245.00p 42233
14/05/2015 246.00p 247.80p 245.50p 246.75p 28928
13/05/2015 246.50p 248.61p 246.03p 247.50p 3760
12/05/2015 247.50p 249.20p 246.40p 247.50p 82103
11/05/2015 251.75p 254.35p 251.03p 251.50p 21793
08/05/2015 249.50p 254.15p 249.02p 251.87p 13243
07/05/2015 250.25p 252.01p 250.25p 250.25p 5331
06/05/2015 254.50p 256.93p 254.05p 254.75p 22419
05/05/2015 258.50p 258.50p 256.00p 258.50p 1219
01/05/2015 256.00p 257.61p 254.50p 256.00p 7267
30/04/2015 256.00p 256.76p 254.50p 254.50p 18663
29/04/2015 259.00p 261.96p 257.50p 257.50p 29364
28/04/2015 262.50p 264.56p 260.00p 260.00p 9211
27/04/2015 264.00p 266.00p 263.55p 266.00p 13339
24/04/2015 265.03p 265.03p 261.77p 263.00p 16774
23/04/2015 263.60p 263.60p 261.44p 262.88p 31927
22/04/2015 262.00p 263.31p 260.78p 262.00p 298295
21/04/2015 263.14p 263.14p 262.50p 262.88p 3492
20/04/2015 260.00p 260.65p 259.02p 260.50p 24228
17/04/2015 264.25p 265.52p 259.50p 259.50p 39996
16/04/2015 264.40p 267.99p 263.52p 264.25p 14814
15/04/2015 264.25p 266.50p 263.50p 265.00p 43707
14/04/2015 265.50p 268.00p 264.75p 264.75p 23036
13/04/2015 267.00p 268.92p 267.00p 268.25p 44034
10/04/2015 263.00p 265.50p 261.00p 265.25p 81045
09/04/2015 258.00p 261.75p 258.00p 261.75p 35437
08/04/2015 254.00p 257.50p 254.00p 257.50p 50357
07/04/2015 253.25p 254.00p 251.03p 254.00p 83413
02/04/2015 250.25p 251.50p 249.92p 251.50p 81604
01/04/2015 247.00p 251.00p 244.91p 251.00p 43845
31/03/2015 248.00p 249.50p 245.74p 249.50p 102658
30/03/2015 247.75p 248.00p 244.00p 247.38p 305025
27/03/2015 246.00p 247.70p 243.52p 245.25p 13269
26/03/2015 249.00p 249.00p 244.59p 245.75p 45197
25/03/2015 251.00p 251.00p 249.25p 249.25p 37293
24/03/2015 249.30p 250.56p 247.85p 250.50p 31387
23/03/2015 252.00p 252.00p 248.58p 249.75p 50074
20/03/2015 249.00p 250.99p 248.00p 249.00p 62941
19/03/2015 249.00p 249.48p 247.00p 248.50p 51004
18/03/2015 247.50p 249.14p 246.87p 248.00p 49512
17/03/2015 246.75p 247.00p 245.50p 246.75p 46787
16/03/2015 244.00p 247.09p 243.34p 246.00p 45397
13/03/2015 244.00p 244.37p 242.88p 244.37p 11097
12/03/2015 240.75p 242.50p 240.67p 242.50p 40312
11/03/2015 238.00p 240.63p 237.54p 240.63p 19172
10/03/2015 237.50p 240.75p 237.50p 238.00p 25378
09/03/2015 240.00p 241.62p 240.00p 240.75p 30832
06/03/2015 240.50p 241.50p 240.50p 241.00p 75319
05/03/2015 238.03p 239.63p 237.68p 239.63p 9990
04/03/2015 238.00p 240.97p 237.75p 239.00p 56653
03/03/2015 239.75p 239.75p 238.06p 238.25p 18829
02/03/2015 238.00p 240.00p 238.00p 239.25p 76804
27/02/2015 237.00p 237.49p 236.50p 237.12p 109507
26/02/2015 234.50p 237.00p 233.74p 237.00p 42433
25/02/2015 234.00p 236.45p 234.00p 235.00p 10984
24/02/2015 232.55p 236.98p 232.29p 235.50p 32775
23/02/2015 232.52p 234.72p 232.52p 233.25p 23250
20/02/2015 234.00p 236.60p 232.01p 233.00p 35642
19/02/2015 234.25p 236.70p 234.25p 234.50p 9672
18/02/2015 234.50p 236.49p 234.21p 234.50p 32824
17/02/2015 235.00p 235.99p 234.94p 235.00p 15244
16/02/2015 236.50p 236.50p 234.00p 235.63p 33200
13/02/2015 235.50p 236.50p 235.02p 236.25p 45186
12/02/2015 235.20p 236.00p 235.20p 235.50p 13097
11/02/2015 235.20p 236.41p 235.00p 236.00p 41323
10/02/2015 235.25p 235.26p 235.00p 235.00p 36407
09/02/2015 235.50p 236.12p 233.89p 235.00p 9990
06/02/2015 238.00p 241.50p 236.75p 236.75p 36957
05/02/2015 241.00p 242.71p 239.25p 239.25p 38522
04/02/2015 245.50p 245.50p 241.85p 243.25p 27423
03/02/2015 244.00p 245.75p 242.06p 245.75p 43855
02/02/2015 242.50p 242.50p 240.02p 241.25p 17093
30/01/2015 240.00p 241.68p 240.00p 240.00p 34923
29/01/2015 245.46p 245.46p 240.07p 241.25p 30533
28/01/2015 243.48p 244.95p 243.37p 244.37p 5775
27/01/2015 245.25p 246.54p 243.37p 243.37p 20559
26/01/2015 247.45p 248.27p 246.32p 246.88p 22991
23/01/2015 246.25p 247.00p 246.25p 247.00p 15140
22/01/2015 240.00p 241.70p 239.53p 241.25p 25507
21/01/2015 239.75p 241.28p 239.75p 240.75p 32516
20/01/2015 236.00p 237.75p 235.01p 237.75p 24726
19/01/2015 232.52p 235.00p 232.52p 233.75p 31976
16/01/2015 236.50p 237.70p 234.13p 235.00p 52185
15/01/2015 235.50p 236.42p 235.50p 236.25p 12953
14/01/2015 234.50p 237.00p 233.87p 233.87p 7634
13/01/2015 236.00p 237.00p 235.05p 237.00p 18225
12/01/2015 235.00p 237.00p 234.75p 237.00p 11724
09/01/2015 235.00p 236.50p 234.93p 235.75p 48902
08/01/2015 232.75p 235.75p 232.75p 234.75p 32112
07/01/2015 231.42p 232.99p 229.25p 231.63p 18012
06/01/2015 229.00p 231.00p 227.13p 229.25p 23178
05/01/2015 228.00p 231.75p 227.96p 230.00p 45306
02/01/2015 228.00p 230.50p 226.06p 230.50p 33230
31/12/2014 228.00p 228.00p 226.13p 227.00p 10084
30/12/2014 228.00p 228.00p 225.01p 228.00p 8710
29/12/2014 226.00p 227.00p 225.15p 226.50p 18916
24/12/2014 226.00p 225.38p 225.25p 225.38p 0
23/12/2014 226.00p 226.00p 224.66p 225.25p 20983
22/12/2014 225.25p 226.00p 223.11p 225.50p 18016
19/12/2014 226.00p 226.00p 220.25p 226.00p 157
18/12/2014 219.50p 221.37p 219.50p 220.25p 20803
17/12/2014 217.07p 221.48p 217.07p 219.88p 9422
16/12/2014 219.00p 221.99p 217.01p 219.00p 105067
15/12/2014 218.50p 222.50p 218.25p 219.00p 11930
12/12/2014 224.00p 226.96p 222.00p 222.50p 85068
11/12/2014 225.50p 226.00p 224.01p 226.00p 40194
10/12/2014 230.00p 230.00p 224.51p 226.50p 9636
09/12/2014 224.25p 228.83p 224.25p 224.25p 6733
08/12/2014 230.83p 231.29p 229.99p 230.63p 3289
05/12/2014 230.00p 231.00p 229.25p 230.63p 13806
04/12/2014 228.01p 229.50p 227.62p 229.50p 2156
03/12/2014 226.25p 228.41p 226.25p 227.62p 21916
02/12/2014 228.75p 228.75p 225.25p 228.75p 16370
01/12/2014 226.25p 226.80p 223.51p 225.25p 33406
28/11/2014 229.00p 230.00p 228.31p 230.00p 22062
27/11/2014 229.00p 229.00p 228.22p 229.00p 16696
26/11/2014 226.00p 228.87p 226.00p 228.00p 8048
25/11/2014 227.50p 228.41p 225.96p 228.00p 38524
24/11/2014 227.75p 228.00p 225.25p 228.00p 41820
21/11/2014 226.00p 227.00p 223.75p 227.00p 38540
20/11/2014 224.50p 225.00p 224.50p 225.00p 5845
19/11/2014 225.00p 228.00p 224.89p 227.00p 37587
18/11/2014 224.50p 228.00p 224.50p 228.00p 32307
17/11/2014 225.00p 226.00p 224.52p 226.00p 20000
14/11/2014 225.00p 227.00p 224.00p 227.00p 27509
13/11/2014 224.00p 225.00p 223.08p 225.00p 42958
12/11/2014 220.50p 223.50p 220.26p 223.50p 17768
11/11/2014 219.00p 221.00p 218.75p 220.50p 31805
10/11/2014 221.50p 221.50p 218.75p 221.50p 2871
07/11/2014 218.50p 218.95p 216.44p 218.75p 35974
06/11/2014 218.00p 220.56p 217.75p 218.50p 17152
05/11/2014 220.00p 221.12p 218.25p 218.25p 17928
04/11/2014 220.75p 221.00p 219.00p 219.00p 49473
03/11/2014 219.50p 220.75p 218.07p 220.75p 31767
31/10/2014 218.50p 220.75p 218.44p 220.25p 17740
30/10/2014 217.75p 217.75p 216.65p 217.75p 3347
29/10/2014 217.00p 218.00p 215.20p 218.00p 11231
28/10/2014 213.00p 216.00p 212.75p 215.50p 86840
27/10/2014 210.50p 213.65p 210.05p 210.25p 34976
24/10/2014 212.00p 214.00p 212.00p 214.00p 20512
23/10/2014 210.83p 213.75p 210.83p 213.50p 24585
22/10/2014 213.00p 213.75p 212.32p 213.75p 27423
21/10/2014 210.00p 212.00p 208.63p 209.25p 1230438
20/10/2014 211.00p 211.00p 209.00p 209.00p 22179
17/10/2014 207.00p 208.98p 205.45p 208.75p 19319
16/10/2014 210.00p 211.75p 207.25p 207.25p 103249
15/10/2014 210.00p 210.00p 208.25p 208.38p 34402
14/10/2014 208.25p 209.50p 208.25p 209.50p 59372
13/10/2014 209.00p 209.25p 206.15p 208.50p 24865
10/10/2014 209.00p 210.50p 208.50p 209.00p 67312
09/10/2014 212.25p 213.00p 210.80p 211.25p 29293
08/10/2014 212.00p 212.68p 210.00p 210.50p 39860
07/10/2014 213.00p 214.25p 212.00p 212.25p 20947
06/10/2014 213.75p 214.85p 213.25p 213.25p 15962
03/10/2014 210.00p 212.99p 210.00p 212.00p 14255
02/10/2014 207.50p 210.00p 207.42p 207.50p 11162
01/10/2014 210.50p 211.50p 209.50p 210.00p 31918
30/09/2014 211.00p 211.50p 210.67p 211.50p 5114
29/09/2014 211.00p 214.64p 210.50p 211.63p 20013
26/09/2014 213.00p 215.00p 211.75p 214.00p 25926
25/09/2014 215.50p 216.76p 213.50p 214.00p 12542
24/09/2014 215.25p 215.78p 213.30p 215.25p 11181
23/09/2014 213.00p 216.98p 212.43p 213.75p 49365
22/09/2014 216.00p 217.27p 213.75p 216.00p 27189
19/09/2014 216.50p 221.00p 216.50p 221.00p 24342
18/09/2014 219.00p 220.00p 216.00p 216.25p 37455
17/09/2014 219.00p 222.81p 219.00p 219.00p 12446
16/09/2014 219.00p 224.72p 219.00p 219.00p 20614
15/09/2014 222.75p 224.73p 221.00p 222.75p 10246
12/09/2014 224.75p 225.00p 222.50p 225.00p 4208
11/09/2014 222.25p 224.08p 222.00p 222.00p 69628
10/09/2014 223.25p 224.75p 222.31p 224.75p 47128
09/09/2014 223.25p 226.50p 223.00p 226.00p 33263
08/09/2014 224.75p 226.17p 223.92p 225.75p 40850
05/09/2014 223.00p 225.00p 220.88p 225.00p 39742
04/09/2014 218.75p 223.00p 218.75p 223.00p 63818
03/09/2014 221.75p 221.75p 219.80p 221.62p 8478
02/09/2014 216.00p 220.83p 216.00p 217.75p 23975
01/09/2014 218.00p 220.62p 218.00p 218.00p 22838
29/08/2014 215.00p 218.00p 215.00p 218.00p 17849
28/08/2014 215.50p 219.43p 215.50p 218.00p 9377
27/08/2014 216.50p 220.00p 216.50p 219.00p 32057
26/08/2014 219.00p 219.95p 217.98p 219.00p 43859
22/08/2014 219.00p 219.56p 219.00p 219.00p 26425
21/08/2014 218.00p 220.00p 217.00p 218.00p 18089
20/08/2014 220.00p 220.00p 219.57p 220.00p 4143
19/08/2014 217.00p 219.50p 216.76p 219.50p 13265
18/08/2014 215.75p 217.00p 215.25p 217.00p 28132
15/08/2014 216.25p 216.65p 212.63p 216.25p 21593
14/08/2014 215.50p 215.50p 215.00p 215.50p 9033
13/08/2014 212.75p 217.00p 212.25p 217.00p 38926
12/08/2014 211.75p 212.53p 211.00p 212.00p 9267
11/08/2014 208.50p 212.39p 208.50p 211.00p 10284
08/08/2014 210.00p 210.00p 208.50p 208.50p 8460
07/08/2014 209.50p 212.53p 209.10p 209.50p 17598
06/08/2014 211.00p 212.21p 209.00p 210.00p 57944
05/08/2014 212.25p 212.63p 210.30p 210.75p 6744
04/08/2014 212.50p 213.00p 210.50p 212.50p 26380

*Close Price adjusted for both dividends and splits