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
29/04/2013 210.20p 211.40p 209.92p 211.40p 309675
26/04/2013 211.20p 212.40p 210.00p 210.20p 184440
25/04/2013 212.80p 213.00p 211.03p 212.00p 210185
24/04/2013 210.40p 213.00p 209.60p 213.00p 392615
23/04/2013 209.00p 210.60p 207.20p 210.60p 260270
22/04/2013 209.00p 209.00p 207.20p 208.80p 296465
19/04/2013 208.40p 209.40p 207.10p 208.00p 365920
18/04/2013 208.60p 211.00p 208.00p 209.40p 402670
17/04/2013 212.00p 212.00p 208.81p 209.80p 218760
16/04/2013 211.60p 212.79p 209.00p 211.60p 294685
15/04/2013 213.00p 213.76p 211.92p 212.60p 247110
12/04/2013 215.80p 215.80p 213.00p 213.00p 188540
11/04/2013 214.60p 216.67p 214.39p 216.60p 294770
10/04/2013 211.00p 214.40p 210.90p 214.40p 402525
09/04/2013 211.20p 212.80p 209.60p 212.60p 288660
08/04/2013 210.40p 211.60p 209.22p 209.60p 312230
05/04/2013 214.00p 214.00p 209.00p 209.40p 368415
04/04/2013 213.00p 215.00p 212.20p 213.80p 396065
03/04/2013 215.80p 216.80p 213.00p 214.40p 517740
02/04/2013 214.20p 216.00p 213.60p 216.00p 469230
28/03/2013 214.00p 214.90p 212.80p 213.80p 330100
27/03/2013 214.00p 214.00p 212.00p 212.40p 402285
26/03/2013 213.00p 214.00p 211.62p 214.00p 446260
25/03/2013 213.00p 215.00p 211.53p 212.00p 548745
22/03/2013 211.80p 212.80p 210.00p 212.80p 474960
21/03/2013 213.00p 213.00p 210.20p 211.80p 370280
20/03/2013 210.40p 212.88p 210.00p 212.40p 304760
19/03/2013 213.00p 213.13p 210.65p 211.20p 346570
18/03/2013 209.40p 212.20p 208.20p 212.20p 448915
15/03/2013 215.00p 215.00p 212.00p 212.00p 584530
14/03/2013 213.40p 214.80p 212.77p 214.00p 437475
13/03/2013 213.00p 213.60p 212.35p 212.80p 295020
12/03/2013 214.40p 214.80p 213.20p 213.20p 287900
11/03/2013 212.40p 214.40p 212.40p 214.40p 245035
08/03/2013 212.00p 213.80p 211.20p 213.60p 327920
07/03/2013 210.80p 211.80p 210.20p 211.60p 230515
06/03/2013 208.40p 211.34p 208.40p 209.80p 184505
05/03/2013 207.80p 209.40p 206.62p 208.60p 269155
04/03/2013 206.00p 207.20p 205.02p 207.20p 226670
01/03/2013 205.00p 207.20p 202.62p 207.20p 238040
28/02/2013 204.60p 205.86p 204.00p 205.80p 312790
27/02/2013 201.80p 204.20p 201.60p 204.00p 376830
26/02/2013 203.00p 206.80p 200.72p 201.60p 453890
25/02/2013 204.00p 207.00p 204.00p 206.80p 216190
22/02/2013 202.00p 205.00p 202.00p 203.80p 191360
21/02/2013 204.60p 205.80p 202.00p 202.00p 279190
20/02/2013 202.20p 205.80p 202.20p 205.40p 243580
19/02/2013 201.80p 203.80p 200.60p 202.40p 239370
18/02/2013 201.80p 201.98p 200.99p 201.80p 150755
15/02/2013 201.00p 201.78p 199.66p 201.40p 150640
14/02/2013 200.00p 201.00p 200.00p 200.20p 249060
13/02/2013 199.00p 200.85p 198.10p 200.80p 287745
12/02/2013 198.00p 199.69p 197.82p 199.10p 446720
11/02/2013 197.20p 198.10p 196.50p 198.00p 333010
08/02/2013 196.60p 197.60p 196.00p 196.90p 268125
07/02/2013 196.90p 197.60p 196.35p 196.60p 191235
06/02/2013 197.40p 200.00p 197.05p 198.00p 246160
05/02/2013 196.40p 197.60p 195.80p 197.50p 353045
04/02/2013 198.20p 198.70p 196.10p 196.10p 398465
01/02/2013 197.90p 198.40p 196.16p 198.40p 900020
31/01/2013 198.60p 198.80p 196.22p 197.20p 307905
30/01/2013 198.80p 200.67p 198.50p 198.60p 299070
29/01/2013 199.20p 199.66p 198.13p 198.80p 250240
28/01/2013 200.00p 200.20p 198.06p 200.20p 227030
25/01/2013 197.40p 198.90p 197.20p 198.70p 364745
24/01/2013 197.00p 198.40p 196.00p 198.10p 199235
23/01/2013 197.10p 197.34p 195.60p 197.20p 177140
22/01/2013 196.90p 197.00p 195.60p 197.00p 184105
21/01/2013 195.00p 196.80p 194.60p 196.80p 256055
18/01/2013 193.20p 194.60p 192.30p 194.40p 228435
17/01/2013 191.90p 193.00p 190.87p 192.30p 302555
16/01/2013 190.10p 191.60p 189.50p 191.60p 280435
15/01/2013 189.30p 191.10p 189.30p 189.40p 262480
14/01/2013 191.30p 191.30p 189.30p 189.30p 264650
11/01/2013 190.60p 191.10p 189.30p 189.30p 150475
10/01/2013 190.00p 191.30p 189.30p 189.40p 210720
09/01/2013 190.00p 190.40p 188.10p 190.00p 201775
08/01/2013 188.70p 190.04p 188.30p 189.60p 208225
07/01/2013 189.00p 189.90p 188.00p 189.90p 228225
04/01/2013 186.80p 189.00p 186.80p 188.00p 119070
03/01/2013 186.20p 188.00p 185.15p 187.00p 262190
02/01/2013 184.00p 186.00p 182.90p 186.00p 287075
31/12/2012 182.00p 182.10p 181.20p 181.20p 78365
28/12/2012 183.20p 184.00p 182.00p 182.30p 56370
27/12/2012 183.80p 183.90p 182.70p 182.70p 66395
24/12/2012 184.00p 184.00p 182.85p 183.50p 64540
21/12/2012 183.70p 185.12p 182.70p 183.80p 336130
20/12/2012 185.40p 185.40p 184.27p 184.80p 352490
19/12/2012 185.20p 185.20p 184.24p 184.90p 300465
18/12/2012 183.40p 184.89p 182.30p 184.80p 397470
17/12/2012 183.90p 183.90p 182.20p 182.40p 283315
14/12/2012 183.70p 184.20p 182.80p 182.80p 140585
13/12/2012 184.20p 184.20p 183.00p 183.00p 217670
12/12/2012 183.60p 184.40p 182.80p 184.00p 202175
11/12/2012 183.30p 184.38p 183.15p 183.60p 209375
10/12/2012 183.00p 184.20p 182.49p 183.00p 178110
07/12/2012 183.00p 184.00p 182.00p 183.80p 184300
06/12/2012 182.80p 182.90p 182.00p 182.00p 168625
05/12/2012 182.60p 183.50p 181.80p 182.90p 244345
04/12/2012 182.60p 182.70p 181.60p 181.60p 181195
03/12/2012 183.00p 183.87p 181.80p 181.80p 281180
30/11/2012 183.60p 184.12p 182.54p 182.60p 188045
29/11/2012 183.10p 184.80p 182.80p 183.85p 183360
28/11/2012 182.00p 183.38p 181.86p 182.40p 169475
27/11/2012 183.30p 183.60p 182.42p 183.30p 171845
26/11/2012 183.40p 183.40p 181.90p 181.90p 241755
23/11/2012 183.20p 183.70p 182.07p 183.00p 260485
22/11/2012 182.00p 183.30p 180.87p 183.30p 281985
21/11/2012 180.70p 181.60p 180.60p 181.60p 207985
20/11/2012 180.60p 181.51p 178.30p 181.20p 213200
19/11/2012 179.00p 180.60p 177.43p 180.60p 214765
16/11/2012 179.40p 179.40p 175.67p 175.80p 174780
15/11/2012 178.50p 179.80p 176.20p 176.20p 267195
14/11/2012 181.80p 181.80p 178.70p 179.00p 219160
13/11/2012 181.20p 182.70p 179.20p 182.70p 253585
12/11/2012 182.40p 183.35p 181.30p 181.30p 262440
09/11/2012 183.10p 183.10p 181.20p 183.00p 167100
08/11/2012 187.00p 187.00p 183.00p 183.00p 244200
07/11/2012 188.00p 188.00p 185.10p 185.10p 351205
06/11/2012 186.00p 188.00p 185.70p 188.00p 350955
05/11/2012 184.00p 187.80p 184.00p 187.80p 240755
02/11/2012 185.90p 187.00p 185.07p 187.00p 172585
01/11/2012 184.80p 186.00p 184.07p 185.90p 228675
31/10/2012 185.40p 185.84p 184.60p 184.80p 196715
30/10/2012 184.80p 185.14p 183.83p 184.50p 247425
29/10/2012 183.00p 185.00p 182.80p 185.00p 135410
26/10/2012 185.80p 185.80p 183.00p 183.00p 271345
25/10/2012 186.60p 186.98p 184.60p 184.80p 277950
24/10/2012 185.00p 186.96p 185.00p 185.10p 262875
23/10/2012 186.80p 188.68p 185.00p 185.00p 131155
22/10/2012 187.40p 188.45p 186.00p 186.00p 254320
19/10/2012 189.20p 189.20p 187.50p 187.50p 132975
18/10/2012 190.00p 190.00p 188.20p 189.00p 223000
17/10/2012 189.30p 189.60p 188.50p 188.70p 248350
16/10/2012 189.10p 190.26p 188.40p 189.00p 557215
15/10/2012 190.80p 190.80p 189.00p 189.60p 230640
12/10/2012 190.70p 192.20p 189.00p 189.00p 179590
11/10/2012 192.10p 193.30p 190.32p 190.50p 196125
10/10/2012 193.40p 193.40p 192.10p 193.20p 186450
09/10/2012 194.30p 194.40p 193.00p 193.70p 317455
08/10/2012 194.40p 194.40p 193.00p 193.90p 136410
05/10/2012 191.60p 194.46p 191.60p 194.00p 337225
04/10/2012 191.90p 193.18p 191.10p 192.80p 149995
03/10/2012 191.90p 193.20p 191.10p 191.90p 113115
02/10/2012 192.10p 193.20p 191.30p 191.70p 145195
01/10/2012 192.20p 193.00p 191.00p 193.00p 128775
28/09/2012 191.70p 192.40p 190.20p 190.40p 138700
27/09/2012 190.40p 192.00p 189.80p 189.80p 128020
26/09/2012 192.20p 192.30p 190.50p 191.00p 292655
25/09/2012 193.10p 193.80p 191.40p 191.50p 263455
24/09/2012 193.20p 194.00p 192.17p 193.40p 213415
21/09/2012 192.70p 194.10p 191.50p 193.50p 472770
20/09/2012 191.00p 192.70p 189.70p 192.70p 238625
19/09/2012 191.80p 192.50p 190.86p 192.40p 373545
18/09/2012 190.00p 192.30p 189.80p 190.50p 249945
17/09/2012 192.40p 193.01p 190.45p 192.20p 242690
14/09/2012 190.00p 193.30p 190.00p 193.10p 362310
13/09/2012 187.80p 189.60p 187.33p 189.60p 141345
12/09/2012 187.70p 189.30p 187.45p 188.90p 194830
11/09/2012 188.30p 189.00p 187.30p 187.80p 278220
10/09/2012 189.40p 189.40p 186.76p 188.00p 145280
07/09/2012 189.00p 189.20p 187.20p 188.60p 142150
06/09/2012 186.00p 188.40p 185.40p 188.40p 186715
05/09/2012 186.10p 187.10p 184.00p 185.40p 147265
04/09/2012 187.00p 187.20p 185.67p 186.90p 205400
03/09/2012 186.60p 187.00p 185.40p 187.00p 175810
31/08/2012 184.90p 186.80p 183.90p 186.80p 258875
30/08/2012 186.50p 186.80p 183.70p 186.30p 297310
29/08/2012 186.50p 186.79p 184.76p 186.20p 148845
28/08/2012 185.00p 186.75p 184.90p 184.90p 109115
24/08/2012 185.30p 185.85p 184.20p 184.20p 183470
23/08/2012 184.20p 186.40p 184.00p 185.30p 191185
22/08/2012 185.30p 186.00p 184.05p 185.60p 213200
21/08/2012 186.80p 186.90p 185.40p 186.80p 174235
20/08/2012 186.90p 187.00p 185.30p 186.50p 144665
17/08/2012 185.90p 186.90p 184.90p 185.80p 169020
16/08/2012 185.00p 186.20p 184.40p 184.40p 206235
15/08/2012 185.70p 186.60p 184.81p 185.40p 118400
14/08/2012 185.00p 185.90p 184.50p 185.10p 182455
13/08/2012 183.60p 186.50p 183.60p 185.50p 139750
10/08/2012 184.50p 186.70p 184.10p 184.60p 149310
09/08/2012 186.10p 186.90p 184.83p 185.10p 204870
08/08/2012 187.20p 187.55p 185.10p 186.00p 268775
07/08/2012 186.90p 187.60p 185.60p 187.60p 125000
06/08/2012 187.10p 187.60p 184.90p 185.30p 192950
03/08/2012 184.90p 187.30p 183.20p 187.20p 255485
02/08/2012 185.40p 185.40p 183.00p 184.40p 331840
01/08/2012 183.70p 184.60p 183.62p 184.60p 85420
31/07/2012 183.80p 184.90p 183.00p 184.00p 151425
30/07/2012 184.00p 184.70p 182.06p 183.20p 252195
27/07/2012 181.10p 184.20p 179.56p 184.20p 185380
26/07/2012 178.10p 181.04p 178.10p 180.70p 217835
25/07/2012 178.80p 179.60p 177.81p 178.40p 174995
24/07/2012 179.20p 180.98p 179.00p 179.90p 196210
23/07/2012 181.90p 181.90p 178.50p 178.50p 265915
20/07/2012 182.80p 182.80p 180.50p 180.50p 185305
19/07/2012 182.00p 182.50p 180.70p 182.20p 208690
18/07/2012 179.60p 181.60p 178.50p 180.20p 238745
17/07/2012 179.60p 180.28p 178.00p 180.10p 248700
16/07/2012 179.60p 180.00p 178.10p 179.00p 149805

*Close Price adjusted for both dividends and splits