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
11/02/2014 230.60p 233.46p 230.00p 231.60p 327355
10/02/2014 230.00p 231.88p 230.00p 230.00p 2050575
07/02/2014 229.20p 231.20p 228.40p 231.00p 270800
06/02/2014 226.80p 229.60p 226.62p 229.60p 182780
05/02/2014 228.80p 229.57p 225.80p 226.80p 607370
04/02/2014 226.60p 229.60p 226.00p 228.60p 1558775
03/02/2014 227.80p 231.20p 227.20p 229.60p 636695
31/01/2014 230.00p 231.00p 226.60p 230.40p 472850
30/01/2014 226.40p 230.40p 226.20p 228.40p 310485
29/01/2014 229.00p 230.38p 226.00p 226.20p 664950
28/01/2014 226.60p 229.66p 226.60p 228.80p 183830
27/01/2014 230.60p 231.80p 226.60p 227.60p 577160
24/01/2014 234.40p 236.37p 230.60p 231.20p 908555
23/01/2014 237.00p 238.58p 233.40p 233.40p 242435
22/01/2014 239.00p 239.00p 237.00p 237.00p 311740
21/01/2014 241.40p 241.40p 238.00p 238.00p 351345
20/01/2014 241.80p 241.80p 239.45p 241.60p 1433640
17/01/2014 243.40p 243.40p 240.00p 241.40p 792125
16/01/2014 242.20p 243.40p 241.40p 242.20p 270350
15/01/2014 241.00p 243.40p 240.21p 243.40p 310000
14/01/2014 240.00p 242.00p 238.60p 241.00p 358190
13/01/2014 240.00p 243.40p 240.00p 243.00p 309240
10/01/2014 240.00p 242.00p 239.36p 241.00p 524370
09/01/2014 239.20p 241.00p 238.20p 239.20p 135815
08/01/2014 240.00p 241.80p 239.00p 239.00p 308775
07/01/2014 240.00p 241.38p 238.60p 241.00p 358240
06/01/2014 237.00p 241.20p 237.00p 238.40p 281140
03/01/2014 238.00p 240.00p 237.00p 239.40p 222190
02/01/2014 239.00p 239.80p 238.00p 239.60p 297445
31/12/2013 239.40p 239.40p 237.74p 238.20p 58925
30/12/2013 238.00p 240.00p 236.90p 238.40p 275920
27/12/2013 235.20p 238.00p 235.20p 236.60p 32900
24/12/2013 237.00p 237.57p 234.20p 237.00p 46510
23/12/2013 236.80p 238.93p 235.20p 238.20p 240415
20/12/2013 236.20p 236.80p 234.40p 235.20p 364785
19/12/2013 234.40p 236.20p 231.20p 236.00p 258945
18/12/2013 232.00p 233.90p 231.20p 231.20p 304070
17/12/2013 234.00p 235.00p 232.20p 232.40p 318150
16/12/2013 236.00p 236.00p 232.22p 235.00p 879730
13/12/2013 235.40p 236.00p 234.33p 235.60p 122285
12/12/2013 237.80p 238.00p 234.40p 234.80p 224240
11/12/2013 237.80p 238.00p 235.80p 238.00p 193110
10/12/2013 236.80p 239.80p 236.80p 237.80p 266835
09/12/2013 236.40p 239.00p 236.40p 237.00p 225525
06/12/2013 237.00p 239.00p 234.80p 237.60p 260475
05/12/2013 234.20p 237.00p 234.20p 235.60p 342530
04/12/2013 236.00p 237.60p 235.70p 236.00p 258250
03/12/2013 236.20p 237.78p 234.60p 235.60p 230270
02/12/2013 238.00p 238.00p 236.20p 236.60p 424105
29/11/2013 237.80p 238.00p 236.22p 237.20p 677430
28/11/2013 238.80p 240.40p 237.00p 237.80p 333640
27/11/2013 238.80p 238.80p 236.20p 237.00p 274050
26/11/2013 238.60p 239.60p 237.00p 237.40p 243380
25/11/2013 234.20p 238.80p 234.20p 238.80p 216555
22/11/2013 235.40p 237.00p 234.40p 234.80p 200985
21/11/2013 236.80p 237.40p 235.00p 235.20p 232380
20/11/2013 237.40p 246.00p 234.60p 236.00p 330330
19/11/2013 236.20p 237.90p 235.20p 237.60p 145785
18/11/2013 237.80p 239.00p 234.60p 236.20p 291865
15/11/2013 238.40p 238.40p 234.60p 234.60p 167375
14/11/2013 236.20p 239.00p 234.20p 238.00p 197870
13/11/2013 236.80p 237.80p 234.20p 234.20p 264515
12/11/2013 237.80p 238.40p 236.02p 236.60p 260765
11/11/2013 236.40p 237.80p 235.40p 236.80p 129165
08/11/2013 234.40p 236.00p 231.80p 235.40p 233505
07/11/2013 236.60p 238.50p 233.40p 233.40p 243050
06/11/2013 235.80p 236.80p 234.80p 236.00p 209950
05/11/2013 236.00p 236.20p 233.78p 236.00p 336635
04/11/2013 233.20p 236.57p 233.20p 235.00p 195530
01/11/2013 232.60p 234.60p 232.60p 233.60p 364625
31/10/2013 232.60p 235.20p 232.12p 232.80p 422145
30/10/2013 235.00p 236.00p 234.20p 235.00p 398215
29/10/2013 232.00p 235.00p 232.00p 235.00p 161580
28/10/2013 231.60p 233.00p 231.00p 233.00p 210430
25/10/2013 230.60p 231.60p 229.60p 230.60p 187195
24/10/2013 229.00p 231.82p 229.00p 231.40p 282360
23/10/2013 230.00p 231.21p 229.80p 230.40p 198000
22/10/2013 231.00p 231.00p 229.62p 231.00p 175845
21/10/2013 228.80p 230.80p 228.20p 229.80p 225990
18/10/2013 228.60p 229.40p 228.20p 228.20p 104090
17/10/2013 228.20p 230.60p 226.50p 228.60p 173520
16/10/2013 229.40p 230.60p 225.00p 230.60p 271015
15/10/2013 226.00p 230.80p 225.30p 227.20p 514080
14/10/2013 225.80p 226.00p 224.12p 226.00p 158260
11/10/2013 224.00p 226.00p 222.00p 226.00p 334760
10/10/2013 221.00p 223.00p 220.24p 222.00p 317285
09/10/2013 219.00p 220.40p 218.20p 218.20p 168625
08/10/2013 222.00p 222.00p 219.20p 219.20p 150825
07/10/2013 220.40p 222.40p 219.00p 220.80p 133165
04/10/2013 220.60p 222.40p 218.60p 222.40p 401280
03/10/2013 220.00p 221.00p 218.60p 218.60p 255195
02/10/2013 220.00p 220.00p 218.20p 218.80p 154375
01/10/2013 219.60p 220.80p 218.00p 220.80p 226675
30/09/2013 219.40p 219.40p 216.41p 219.20p 248820
27/09/2013 223.40p 223.40p 219.40p 219.40p 219160
26/09/2013 222.60p 223.80p 222.20p 222.60p 142775
25/09/2013 225.80p 225.80p 222.31p 223.00p 184675
24/09/2013 222.80p 225.80p 222.60p 224.80p 217050
23/09/2013 227.20p 227.20p 222.60p 222.60p 206415
20/09/2013 226.00p 228.00p 224.60p 224.60p 406710
19/09/2013 228.00p 229.20p 226.00p 226.00p 260365
18/09/2013 225.40p 227.60p 225.30p 226.80p 203645
17/09/2013 225.00p 227.60p 224.40p 227.60p 347685
16/09/2013 227.40p 228.00p 225.60p 226.40p 438065
13/09/2013 227.00p 227.00p 224.60p 226.40p 113095
12/09/2013 227.20p 227.20p 225.06p 226.80p 202660
11/09/2013 226.60p 227.80p 225.30p 227.00p 153995
10/09/2013 225.40p 226.40p 224.30p 226.40p 236735
09/09/2013 224.80p 225.40p 224.20p 225.00p 190720
06/09/2013 225.20p 225.40p 223.00p 225.20p 272730
05/09/2013 223.80p 225.40p 223.60p 225.40p 275370
04/09/2013 224.00p 226.00p 220.60p 223.20p 471905
03/09/2013 225.00p 228.00p 224.60p 226.00p 167965
02/09/2013 224.00p 227.40p 224.00p 225.40p 274130
30/08/2013 226.00p 226.78p 224.00p 224.00p 195975
29/08/2013 224.40p 226.00p 223.80p 224.60p 312125
28/08/2013 224.00p 225.40p 222.60p 223.00p 257775
27/08/2013 226.60p 226.82p 223.60p 225.40p 285290
23/08/2013 225.60p 227.20p 224.62p 225.80p 236155
22/08/2013 223.80p 225.79p 223.80p 225.60p 268080
21/08/2013 223.00p 224.80p 222.00p 222.40p 336860
20/08/2013 223.80p 225.80p 222.60p 224.20p 282425
19/08/2013 226.00p 226.21p 224.00p 225.80p 206210
16/08/2013 226.80p 226.80p 224.40p 224.40p 222150
15/08/2013 230.20p 230.62p 225.40p 225.40p 308425
14/08/2013 229.20p 232.40p 229.20p 230.20p 186200
13/08/2013 231.00p 234.00p 230.00p 231.00p 465750
12/08/2013 229.40p 231.00p 228.55p 229.00p 288125
09/08/2013 228.40p 230.20p 228.00p 228.40p 195175
08/08/2013 230.00p 232.00p 228.00p 229.20p 255755
07/08/2013 232.60p 234.00p 229.00p 229.00p 298780
06/08/2013 234.40p 234.40p 232.20p 232.40p 189870
05/08/2013 234.80p 236.04p 232.40p 234.40p 266440
02/08/2013 234.80p 236.60p 232.30p 232.40p 249200
01/08/2013 231.40p 234.60p 231.22p 234.60p 195160
31/07/2013 231.80p 232.80p 230.00p 232.80p 382260
30/07/2013 231.00p 231.80p 230.00p 231.80p 175375
29/07/2013 231.00p 231.00p 228.40p 229.20p 193110
26/07/2013 230.80p 230.80p 228.40p 228.40p 303255
25/07/2013 230.00p 231.00p 229.00p 230.80p 229830
24/07/2013 233.20p 234.00p 230.40p 231.00p 468420
23/07/2013 231.60p 233.80p 231.40p 233.00p 274780
22/07/2013 233.20p 234.40p 232.02p 233.80p 312545
19/07/2013 233.20p 234.00p 232.02p 233.20p 194740
18/07/2013 233.80p 234.20p 231.70p 234.00p 168180
17/07/2013 232.40p 233.84p 231.00p 233.60p 285165
16/07/2013 233.80p 235.00p 232.70p 233.60p 196455
15/07/2013 234.20p 235.60p 232.20p 232.20p 215440
12/07/2013 233.20p 234.20p 231.62p 234.20p 245550
11/07/2013 232.40p 233.60p 230.60p 232.20p 186860
10/07/2013 232.40p 233.80p 230.60p 230.60p 245890
09/07/2013 233.00p 234.00p 231.32p 234.00p 405925
08/07/2013 230.00p 232.00p 229.40p 230.60p 728935
05/07/2013 227.00p 231.80p 226.42p 229.40p 352135
04/07/2013 220.60p 227.40p 220.60p 227.40p 281200
03/07/2013 222.00p 222.60p 218.20p 220.40p 243215
02/07/2013 221.20p 222.60p 220.00p 222.60p 281230
01/07/2013 220.00p 221.40p 217.57p 221.40p 388390
28/06/2013 217.40p 219.80p 217.20p 218.40p 359500
27/06/2013 215.60p 219.80p 214.22p 217.80p 411945
26/06/2013 213.80p 215.60p 212.40p 215.00p 238845
25/06/2013 213.00p 214.80p 212.40p 212.40p 242705
24/06/2013 215.20p 216.00p 211.00p 211.40p 363425
21/06/2013 215.80p 216.80p 213.80p 216.00p 361750
20/06/2013 219.00p 220.00p 214.00p 216.00p 438920
19/06/2013 219.80p 220.60p 218.30p 220.00p 433970
18/06/2013 218.60p 219.60p 217.04p 219.60p 371380
17/06/2013 217.60p 218.57p 215.60p 218.20p 326795
14/06/2013 216.40p 218.00p 216.07p 216.20p 191105
13/06/2013 212.20p 216.80p 211.80p 215.60p 358560
12/06/2013 218.40p 219.00p 215.60p 216.80p 186170
11/06/2013 219.80p 221.26p 216.70p 219.00p 301025
10/06/2013 220.20p 222.58p 220.20p 220.60p 210735
07/06/2013 216.40p 220.60p 216.00p 220.60p 231355
06/06/2013 218.40p 219.60p 216.40p 216.40p 232600
05/06/2013 221.00p 223.36p 218.00p 219.60p 334980
04/06/2013 223.60p 224.00p 222.20p 222.20p 234385
03/06/2013 222.80p 226.40p 221.60p 221.80p 439405
31/05/2013 226.00p 226.40p 224.00p 226.40p 392910
30/05/2013 224.00p 226.60p 224.00p 225.80p 248955
29/05/2013 226.00p 229.00p 224.20p 224.80p 296215
28/05/2013 225.00p 229.00p 223.20p 229.00p 291325
24/05/2013 225.80p 226.00p 223.00p 223.20p 330550
23/05/2013 227.60p 227.60p 221.60p 225.00p 404810
22/05/2013 227.80p 230.20p 226.40p 230.00p 397095
21/05/2013 225.60p 227.40p 224.82p 226.80p 366950
20/05/2013 225.60p 227.00p 224.20p 226.00p 411630
17/05/2013 222.80p 225.60p 221.40p 225.60p 357230
16/05/2013 222.80p 223.46p 221.60p 222.80p 240645
15/05/2013 221.20p 222.68p 220.56p 222.40p 299145
14/05/2013 218.40p 221.20p 217.40p 221.20p 313565
13/05/2013 218.40p 218.40p 217.10p 217.40p 231965
10/05/2013 214.80p 218.40p 214.80p 218.00p 210570
09/05/2013 214.20p 216.00p 214.00p 216.00p 284420
08/05/2013 213.60p 215.80p 213.60p 215.80p 341645
07/05/2013 213.60p 214.60p 212.16p 214.60p 314980
03/05/2013 210.80p 214.00p 209.34p 214.00p 195890
02/05/2013 211.00p 211.00p 207.60p 210.80p 283325
01/05/2013 210.80p 211.00p 209.65p 211.00p 368300
30/04/2013 211.40p 211.40p 209.40p 210.60p 199915

*Close Price adjusted for both dividends and splits