JPMorgan American Inv Trust (JAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan American Inv Trust

Date Open High Low Close* Volume
11/09/2015 260.00p 261.59p 257.31p 261.20p 104376
10/09/2015 264.70p 264.90p 257.70p 257.70p 249912
09/09/2015 271.00p 271.20p 263.00p 264.80p 266495
08/09/2015 263.10p 266.88p 263.10p 265.00p 102493
07/09/2015 263.50p 265.49p 263.41p 264.00p 173893
04/09/2015 262.70p 266.00p 261.60p 262.10p 154359
03/09/2015 260.30p 266.00p 260.16p 266.00p 213395
02/09/2015 257.10p 262.50p 257.10p 260.00p 348970
01/09/2015 262.90p 262.90p 257.00p 261.20p 186987
28/08/2015 263.90p 268.00p 262.28p 267.20p 147438
27/08/2015 258.20p 266.00p 257.00p 262.70p 350986
26/08/2015 249.40p 254.00p 247.45p 253.90p 239979
25/08/2015 242.10p 258.90p 242.10p 256.50p 529190
24/08/2015 252.90p 252.90p 238.90p 243.00p 326856
21/08/2015 265.00p 265.94p 259.70p 259.70p 233215
20/08/2015 270.00p 272.00p 267.00p 267.00p 145116
19/08/2015 275.00p 275.85p 270.10p 270.10p 133007
18/08/2015 272.80p 276.00p 272.80p 275.00p 162486
17/08/2015 274.60p 274.60p 270.70p 272.80p 156035
14/08/2015 273.20p 274.36p 271.00p 272.90p 139288
13/08/2015 272.90p 275.12p 272.73p 273.10p 186060
12/08/2015 278.40p 278.40p 270.60p 270.90p 190220
11/08/2015 276.10p 279.79p 276.10p 276.10p 124111
10/08/2015 279.70p 280.97p 277.80p 278.10p 298427
07/08/2015 279.60p 281.90p 279.60p 279.70p 119765
06/08/2015 279.50p 281.50p 278.32p 281.00p 119501
05/08/2015 275.40p 281.50p 275.40p 281.50p 217254
04/08/2015 278.00p 278.00p 275.90p 278.00p 114038
03/08/2015 277.40p 278.00p 275.58p 277.50p 115370
31/07/2015 275.50p 277.90p 273.11p 277.10p 257124
30/07/2015 274.50p 276.36p 273.00p 273.00p 195321
29/07/2015 273.80p 276.26p 273.50p 274.30p 162532
28/07/2015 274.00p 276.40p 273.36p 274.30p 184921
27/07/2015 277.00p 279.70p 274.00p 274.20p 198156
24/07/2015 278.10p 280.85p 277.00p 277.00p 85145
23/07/2015 279.70p 281.97p 279.00p 280.00p 170702
22/07/2015 281.60p 283.19p 279.00p 279.10p 155936
21/07/2015 281.90p 283.51p 281.24p 281.50p 123644
20/07/2015 281.60p 283.80p 280.01p 281.60p 193828
17/07/2015 277.50p 281.60p 277.50p 281.60p 257736
16/07/2015 278.50p 280.00p 276.41p 279.90p 178764
15/07/2015 277.50p 278.50p 276.00p 277.50p 141611
14/07/2015 277.00p 277.44p 275.21p 277.40p 185003
13/07/2015 276.00p 277.00p 273.03p 277.00p 198814
10/07/2015 275.00p 276.50p 273.00p 274.70p 134456
09/07/2015 274.60p 275.90p 273.50p 273.70p 178894
08/07/2015 272.50p 276.40p 271.39p 274.80p 178726
07/07/2015 272.10p 275.00p 270.00p 270.20p 218407
06/07/2015 271.50p 272.50p 270.00p 270.80p 110480
03/07/2015 273.60p 275.48p 273.00p 273.00p 93074
02/07/2015 273.00p 275.50p 273.00p 275.50p 177498
01/07/2015 270.00p 274.50p 270.00p 270.40p 255040
30/06/2015 267.40p 272.34p 266.74p 270.40p 290303
29/06/2015 271.00p 273.50p 267.13p 270.00p 272776
26/06/2015 274.50p 276.40p 273.20p 274.20p 137405
25/06/2015 277.50p 277.50p 274.78p 277.30p 182130
24/06/2015 276.50p 277.73p 274.10p 277.20p 177551
23/06/2015 275.50p 277.50p 275.50p 277.50p 206936
22/06/2015 274.80p 277.00p 273.50p 277.00p 279800
19/06/2015 274.20p 275.50p 273.50p 273.50p 401684
18/06/2015 274.00p 275.00p 271.50p 274.20p 189269
17/06/2015 277.00p 277.53p 274.00p 275.00p 192520
16/06/2015 274.90p 275.50p 273.00p 275.00p 269535
15/06/2015 278.50p 278.50p 274.10p 274.10p 231498
12/06/2015 280.30p 281.17p 275.80p 277.40p 149493
11/06/2015 280.00p 281.10p 277.36p 280.00p 177285
10/06/2015 277.00p 279.70p 276.62p 279.50p 184072
09/06/2015 279.00p 280.15p 276.70p 278.90p 266096
08/06/2015 280.50p 282.52p 279.68p 279.70p 125842
05/06/2015 283.40p 283.40p 280.10p 282.00p 237052
04/06/2015 286.50p 286.50p 281.00p 281.70p 130902
03/06/2015 282.50p 287.00p 282.50p 286.50p 243342
02/06/2015 286.00p 286.57p 283.10p 285.00p 227432
01/06/2015 285.60p 288.00p 284.02p 285.70p 166848
29/05/2015 284.60p 286.00p 282.70p 284.90p 340830
28/05/2015 283.50p 286.50p 281.63p 286.00p 174483
27/05/2015 283.40p 283.50p 280.00p 283.10p 191087
26/05/2015 282.00p 284.52p 280.70p 280.70p 216007
22/05/2015 282.30p 283.10p 280.13p 282.50p 103517
21/05/2015 283.50p 284.77p 280.10p 281.50p 191611
20/05/2015 286.40p 286.40p 284.30p 284.30p 150232
19/05/2015 281.80p 286.29p 280.10p 286.10p 321968
18/05/2015 279.00p 281.10p 276.47p 280.30p 259689
15/05/2015 274.00p 279.00p 274.00p 278.00p 276294
14/05/2015 273.00p 277.70p 273.00p 274.70p 275499
13/05/2015 273.60p 276.90p 273.00p 274.50p 254140
12/05/2015 279.50p 279.68p 273.50p 276.20p 201273
11/05/2015 279.50p 279.90p 276.42p 279.50p 499875
08/05/2015 276.00p 279.50p 274.11p 279.10p 379306
07/05/2015 274.50p 275.57p 271.80p 275.50p 278504
06/05/2015 277.00p 278.70p 272.11p 275.00p 376681
05/05/2015 279.00p 280.71p 277.69p 278.70p 255225
01/05/2015 275.00p 278.00p 273.50p 278.00p 223028
30/04/2015 277.20p 280.05p 274.80p 274.80p 293181
29/04/2015 279.10p 281.61p 277.00p 277.70p 217759
28/04/2015 282.90p 283.00p 278.50p 280.50p 267507
27/04/2015 281.00p 282.50p 280.06p 282.40p 185362
24/04/2015 281.00p 283.00p 279.65p 282.50p 254510
23/04/2015 281.50p 282.81p 281.00p 281.50p 203395
22/04/2015 283.70p 284.53p 279.00p 282.00p 257714
21/04/2015 283.00p 287.00p 282.15p 284.50p 269201
20/04/2015 282.00p 285.10p 281.00p 283.50p 280884
17/04/2015 286.00p 289.32p 280.54p 281.10p 321287
16/04/2015 289.00p 290.41p 286.00p 287.30p 157453
15/04/2015 287.20p 290.40p 287.10p 290.00p 241886
14/04/2015 289.90p 292.87p 287.00p 288.50p 286901
13/04/2015 292.50p 292.50p 289.00p 292.00p 290459
10/04/2015 289.50p 292.40p 285.22p 292.00p 353460
09/04/2015 284.50p 287.30p 282.63p 287.30p 184750
08/04/2015 285.20p 287.70p 283.00p 283.50p 231347
07/04/2015 288.40p 288.50p 285.01p 287.00p 330680
02/04/2015 286.00p 286.50p 282.00p 285.60p 330034
01/04/2015 284.90p 286.70p 281.60p 283.10p 388188
31/03/2015 286.50p 287.50p 283.32p 286.50p 813685
30/03/2015 282.70p 287.40p 279.29p 287.40p 583453
27/03/2015 283.30p 283.30p 279.50p 281.50p 316843
26/03/2015 284.00p 284.00p 278.70p 281.70p 555901
25/03/2015 288.80p 291.34p 285.10p 285.30p 402837
24/03/2015 288.70p 292.45p 288.10p 291.90p 535234
23/03/2015 290.60p 290.75p 287.74p 290.50p 331204
20/03/2015 289.90p 291.40p 287.70p 290.80p 682346
19/03/2015 291.70p 292.83p 285.17p 289.10p 432673
18/03/2015 287.60p 290.53p 286.47p 288.40p 462864
17/03/2015 288.50p 288.75p 285.00p 287.70p 353785
16/03/2015 286.50p 287.02p 284.10p 286.00p 366152
13/03/2015 284.00p 285.90p 283.88p 285.10p 316457
12/03/2015 280.50p 283.20p 278.94p 283.20p 358536
11/03/2015 280.00p 281.13p 277.00p 279.50p 400180
10/03/2015 284.40p 284.93p 279.00p 279.50p 404664
09/03/2015 285.30p 288.69p 283.45p 284.50p 407270
06/03/2015 287.50p 288.21p 285.50p 285.50p 452813
05/03/2015 285.50p 288.30p 283.00p 288.00p 430612
04/03/2015 284.00p 284.82p 282.01p 284.00p 349185
03/03/2015 291.00p 291.00p 284.00p 284.00p 348182
02/03/2015 289.80p 289.80p 287.00p 288.00p 275952
27/02/2015 287.10p 289.70p 287.10p 288.50p 188533
26/02/2015 289.40p 289.70p 287.02p 288.00p 208831
25/02/2015 288.00p 289.58p 287.70p 288.50p 251885
24/02/2015 288.10p 289.20p 287.00p 287.60p 283743
23/02/2015 287.40p 289.80p 287.30p 288.40p 261691
20/02/2015 289.00p 289.00p 287.00p 288.70p 248109
19/02/2015 289.90p 289.90p 287.30p 288.50p 240941
18/02/2015 291.50p 291.74p 288.00p 289.50p 245776
17/02/2015 289.80p 291.18p 288.00p 289.50p 286561
16/02/2015 290.90p 291.31p 288.50p 289.20p 250893
13/02/2015 289.00p 291.80p 288.10p 289.40p 276149
12/02/2015 288.00p 289.05p 286.80p 288.00p 245227
11/02/2015 286.60p 287.30p 285.18p 287.00p 202568
10/02/2015 287.00p 287.00p 285.04p 286.20p 264469
09/02/2015 288.20p 290.50p 285.80p 287.40p 299844
06/02/2015 287.90p 291.20p 287.81p 291.20p 393472
05/02/2015 290.00p 291.00p 286.70p 289.60p 230206
04/02/2015 287.60p 290.00p 287.36p 289.60p 154043
03/02/2015 287.00p 290.90p 287.00p 288.70p 286046
02/02/2015 286.10p 287.00p 283.10p 284.80p 296305
30/01/2015 287.60p 289.00p 284.50p 284.80p 277562
29/01/2015 288.60p 288.60p 282.80p 287.00p 357194
28/01/2015 288.00p 289.76p 287.25p 288.50p 199847
27/01/2015 292.20p 294.00p 285.41p 286.20p 287291
26/01/2015 291.00p 294.80p 291.00p 292.30p 270355
23/01/2015 292.00p 295.37p 291.90p 294.00p 219923
22/01/2015 289.10p 290.90p 286.55p 290.20p 256284
21/01/2015 287.00p 289.40p 285.43p 287.70p 303340
20/01/2015 286.50p 288.89p 283.20p 285.00p 262376
19/01/2015 286.20p 287.46p 283.13p 286.90p 322242
16/01/2015 287.10p 287.10p 282.10p 283.80p 334230
15/01/2015 288.30p 289.46p 285.20p 286.00p 273334
14/01/2015 289.00p 290.72p 284.71p 285.90p 389394
13/01/2015 293.90p 294.40p 290.50p 293.20p 338354
12/01/2015 294.40p 295.50p 290.70p 292.20p 280696
09/01/2015 294.80p 296.14p 293.44p 294.00p 279678
08/01/2015 289.80p 295.80p 289.80p 295.80p 247090
07/01/2015 287.40p 289.90p 286.21p 289.00p 169737
06/01/2015 288.20p 288.90p 284.73p 286.10p 279576
05/01/2015 288.60p 290.82p 286.50p 287.90p 254719
02/01/2015 288.10p 289.65p 287.09p 289.30p 200816
31/12/2014 289.30p 289.35p 288.00p 288.70p 86647
30/12/2014 290.20p 291.07p 288.60p 288.60p 108554
29/12/2014 291.60p 293.31p 289.80p 290.20p 165720
24/12/2014 293.50p 293.50p 290.03p 291.20p 121733
23/12/2014 288.50p 292.88p 287.02p 292.60p 216011
22/12/2014 285.50p 288.50p 285.45p 288.30p 175580
19/12/2014 287.50p 288.00p 284.01p 286.00p 372208
18/12/2014 276.50p 282.28p 276.50p 282.00p 487535
17/12/2014 275.70p 275.70p 270.30p 272.90p 389362
16/12/2014 275.20p 277.34p 271.88p 277.00p 604035
15/12/2014 277.40p 278.90p 275.10p 275.10p 404827
12/12/2014 280.50p 280.98p 277.50p 277.60p 241900
11/12/2014 281.20p 284.29p 279.10p 283.50p 316406
10/12/2014 284.40p 284.50p 281.50p 281.50p 226282
09/12/2014 285.30p 285.40p 281.50p 282.90p 249783
08/12/2014 287.30p 288.00p 286.26p 286.60p 216473
05/12/2014 285.60p 287.45p 285.44p 287.20p 167175
04/12/2014 286.00p 286.50p 284.61p 285.80p 212206
03/12/2014 284.60p 286.50p 283.70p 284.90p 238639
02/12/2014 286.90p 286.90p 283.32p 285.40p 581710
01/12/2014 287.40p 287.40p 284.60p 284.60p 265358
28/11/2014 286.50p 287.80p 285.70p 287.10p 159545
27/11/2014 286.50p 287.00p 285.93p 286.60p 226611
26/11/2014 287.00p 287.00p 284.50p 285.00p 346730

*Close Price adjusted for both dividends and splits