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
26/09/2022 722.00p 734.00p 712.37p 721.00p 172372
23/09/2022 716.00p 734.00p 714.00p 719.00p 188222
22/09/2022 737.00p 738.00p 718.44p 724.00p 159412
21/09/2022 738.00p 746.00p 732.80p 743.00p 219788
20/09/2022 737.00p 746.00p 733.00p 738.00p 187825
19/09/2022 753.00p 754.00p 732.00p 732.00p 387930
16/09/2022 753.00p 754.00p 732.00p 732.00p 387930
15/09/2022 738.00p 758.00p 738.00p 754.00p 244219
14/09/2022 751.00p 753.00p 737.00p 741.00p 187592
13/09/2022 774.00p 782.31p 752.00p 752.00p 278310
12/09/2022 765.00p 780.00p 762.00p 774.00p 226066
09/09/2022 763.00p 774.00p 753.00p 773.00p 224541
08/09/2022 755.00p 758.84p 747.63p 757.00p 196080
07/09/2022 732.00p 752.00p 731.00p 750.00p 270711
06/09/2022 737.00p 744.00p 725.00p 744.00p 170734
05/09/2022 760.00p 760.00p 730.00p 730.00p 187440
02/09/2022 737.00p 760.00p 732.08p 760.00p 222009
01/09/2022 748.00p 749.06p 730.00p 730.00p 278965
31/08/2022 748.00p 758.00p 745.86p 747.00p 199947
30/08/2022 768.00p 768.00p 747.00p 754.00p 244232
26/08/2022 768.00p 774.40p 761.51p 766.00p 216205
25/08/2022 766.00p 773.00p 760.88p 765.00p 123277
24/08/2022 756.00p 766.00p 746.90p 765.00p 401903
23/08/2022 770.00p 779.00p 758.00p 759.00p 235318
22/08/2022 781.00p 786.00p 774.00p 775.00p 160231
19/08/2022 788.00p 793.00p 786.00p 793.00p 205719
18/08/2022 788.00p 790.50p 780.00p 789.00p 300630
17/08/2022 800.00p 800.00p 779.00p 779.00p 399198
16/08/2022 793.00p 799.60p 790.00p 795.00p 355098
15/08/2022 790.00p 793.00p 785.00p 788.00p 335537
12/08/2022 770.00p 784.60p 769.00p 784.00p 199166
11/08/2022 764.00p 777.00p 764.00p 775.00p 285385
10/08/2022 755.00p 766.65p 755.00p 765.00p 264656
09/08/2022 757.00p 768.00p 757.00p 758.00p 244226
08/08/2022 755.00p 771.97p 754.00p 769.00p 440896
05/08/2022 763.00p 765.40p 755.00p 762.00p 321161
04/08/2022 760.00p 768.00p 754.54p 762.00p 251594
03/08/2022 752.00p 758.00p 742.40p 758.00p 217462
02/08/2022 744.00p 751.00p 742.00p 746.00p 231029
01/08/2022 753.00p 755.73p 744.00p 745.00p 278263
29/07/2022 748.00p 758.00p 740.28p 754.00p 299187
28/07/2022 732.00p 740.30p 732.00p 740.00p 179185
27/07/2022 734.00p 737.18p 729.37p 734.00p 335046
26/07/2022 737.00p 738.00p 729.00p 731.00p 162723
25/07/2022 736.00p 741.00p 733.00p 736.00p 269229
22/07/2022 743.00p 748.00p 732.62p 741.00p 186753
21/07/2022 735.00p 740.00p 729.00p 737.00p 243497
20/07/2022 722.00p 733.00p 719.00p 731.00p 244247
19/07/2022 711.00p 719.00p 706.74p 717.00p 320122
18/07/2022 716.00p 721.80p 712.89p 720.00p 255431
15/07/2022 704.00p 713.46p 694.40p 713.00p 137944
14/07/2022 704.00p 704.00p 692.00p 696.00p 192377
13/07/2022 702.00p 708.27p 693.64p 698.00p 186324
12/07/2022 711.00p 713.00p 703.00p 712.00p 150102
11/07/2022 709.00p 716.00p 708.00p 714.00p 365666
08/07/2022 703.00p 719.00p 703.00p 714.00p 319702
07/07/2022 707.00p 715.00p 701.90p 710.00p 308869
06/07/2022 683.00p 707.00p 683.00p 704.00p 327750
05/07/2022 694.00p 694.00p 683.75p 686.00p 227613
04/07/2022 690.00p 692.96p 684.00p 685.00p 106847
01/07/2022 670.00p 695.00p 670.00p 688.00p 174390
30/06/2022 685.00p 685.00p 670.00p 677.00p 514751
29/06/2022 693.00p 700.50p 684.25p 689.00p 333165
28/06/2022 705.00p 708.48p 696.00p 701.00p 308885
27/06/2022 696.00p 705.00p 694.18p 696.00p 255037
24/06/2022 684.00p 694.00p 678.00p 694.00p 215454
23/06/2022 674.00p 681.00p 665.84p 676.00p 447573
22/06/2022 668.00p 675.13p 656.00p 670.00p 399010
21/06/2022 665.00p 673.00p 662.00p 669.00p 234388
20/06/2022 656.00p 663.00p 655.63p 660.00p 183460
17/06/2022 664.00p 666.10p 650.00p 655.00p 784159
16/06/2022 688.00p 690.00p 658.00p 658.00p 1009638
15/06/2022 689.00p 698.00p 683.50p 697.00p 324860
14/06/2022 689.00p 690.58p 679.36p 687.00p 323738
13/06/2022 690.00p 693.00p 678.71p 679.00p 394411
10/06/2022 721.00p 721.52p 700.00p 700.00p 157634
09/06/2022 740.00p 740.00p 723.00p 723.00p 214293
08/06/2022 734.00p 740.72p 732.00p 734.00p 151753
07/06/2022 734.00p 737.00p 726.68p 733.00p 191559
06/06/2022 734.00p 744.00p 734.00p 734.00p 252645
01/06/2022 731.00p 741.68p 727.00p 728.00p 248510
31/05/2022 738.00p 739.00p 731.00p 734.00p 312999
30/05/2022 734.00p 748.00p 734.00p 739.00p 204942
27/05/2022 723.00p 731.00p 717.00p 728.00p 146948
26/05/2022 698.00p 723.00p 698.00p 722.00p 369265
25/05/2022 693.00p 703.74p 693.00p 702.00p 232335
24/05/2022 699.00p 701.00p 686.00p 687.00p 278040
23/05/2022 700.00p 703.00p 691.00p 699.00p 366026
20/05/2022 700.00p 709.78p 691.00p 696.00p 404209
19/05/2022 708.00p 708.00p 691.53p 698.00p 369877
18/05/2022 730.00p 736.00p 715.00p 715.00p 232216
17/05/2022 723.00p 730.00p 722.00p 723.00p 316234
16/05/2022 728.00p 735.00p 723.00p 725.00p 519507
13/05/2022 705.00p 728.00p 705.00p 727.00p 419498
12/05/2022 714.00p 715.00p 695.20p 702.00p 307077
11/05/2022 724.00p 730.00p 714.00p 720.00p 353565
10/05/2022 726.00p 732.00p 717.00p 719.00p 188364
09/05/2022 745.00p 751.00p 715.00p 716.00p 267652
06/05/2022 746.00p 749.00p 736.88p 745.00p 282146
05/05/2022 758.00p 770.80p 744.62p 750.00p 342062
04/05/2022 741.00p 751.00p 738.00p 738.00p 192522
03/05/2022 743.00p 749.00p 739.00p 745.00p 517317
02/05/2022 762.00p 765.40p 747.00p 747.00p 264580
29/04/2022 762.00p 765.40p 747.00p 747.00p 264580
28/04/2022 753.00p 764.34p 753.00p 761.00p 320943
27/04/2022 746.00p 754.00p 742.00p 751.00p 374900
26/04/2022 757.00p 759.60p 746.41p 747.00p 186430
25/04/2022 750.00p 750.00p 740.00p 744.00p 239357
22/04/2022 771.00p 771.00p 758.00p 758.00p 220749
21/04/2022 781.00p 781.00p 772.00p 779.00p 344308
20/04/2022 772.00p 780.32p 768.00p 777.00p 386524
19/04/2022 766.00p 774.00p 754.73p 772.00p 403519
18/04/2022 763.00p 765.00p 756.00p 765.00p 123165
15/04/2022 763.00p 765.00p 756.00p 765.00p 123165
14/04/2022 763.00p 765.00p 756.00p 765.00p 123165
13/04/2022 764.00p 765.00p 756.00p 759.00p 223287
12/04/2022 756.00p 765.00p 752.14p 765.00p 174879
11/04/2022 769.00p 769.00p 757.52p 762.00p 238002
08/04/2022 762.00p 772.00p 762.00p 771.00p 176151
07/04/2022 764.00p 764.00p 756.00p 762.00p 313919
06/04/2022 771.00p 773.37p 757.46p 762.00p 421455
05/04/2022 777.00p 778.00p 769.02p 772.00p 227666
04/04/2022 774.00p 776.19p 766.00p 772.00p 316341
01/04/2022 771.00p 773.37p 764.00p 771.00p 333274
31/03/2022 778.00p 783.00p 771.00p 771.00p 550725
30/03/2022 782.00p 788.00p 778.00p 781.00p 331575
29/03/2022 773.00p 785.00p 770.00p 782.00p 440580
28/03/2022 758.00p 771.74p 757.00p 770.00p 361313
25/03/2022 755.00p 763.00p 744.32p 757.00p 290419
24/03/2022 747.00p 754.00p 740.00p 746.00p 329285
23/03/2022 765.00p 765.00p 748.00p 752.00p 292461
22/03/2022 759.00p 759.00p 752.00p 752.00p 338372
21/03/2022 745.00p 758.00p 745.00p 754.00p 340971
18/03/2022 745.00p 752.00p 741.00p 749.00p 289968
17/03/2022 738.00p 746.00p 731.76p 740.00p 317603
16/03/2022 732.00p 744.00p 727.56p 743.00p 517261
15/03/2022 717.00p 720.00p 695.08p 720.00p 310131
14/03/2022 720.00p 720.00p 704.30p 715.00p 199440
11/03/2022 695.00p 718.48p 695.00p 715.00p 308581
10/03/2022 700.00p 700.00p 690.00p 694.00p 309903
09/03/2022 683.00p 699.70p 678.95p 696.00p 600130
08/03/2022 680.00p 685.00p 672.00p 675.00p 368346
07/03/2022 679.00p 698.00p 672.00p 693.00p 516031
04/03/2022 698.00p 703.00p 683.00p 696.00p 641974
03/03/2022 716.00p 723.40p 702.00p 702.00p 537874
02/03/2022 697.00p 716.00p 697.00p 716.00p 193528
01/03/2022 702.00p 717.00p 696.72p 702.00p 461354
28/02/2022 699.00p 715.00p 690.76p 713.00p 370366
25/02/2022 692.00p 706.67p 683.00p 706.00p 383172
24/02/2022 665.00p 685.00p 652.20p 683.00p 437739
23/02/2022 692.00p 702.74p 685.00p 686.00p 198003
22/02/2022 690.00p 700.00p 681.00p 691.00p 602771
21/02/2022 708.00p 722.84p 689.56p 692.00p 287786
18/02/2022 712.00p 722.00p 707.00p 707.00p 299435
17/02/2022 738.00p 738.00p 713.00p 719.00p 281070
16/02/2022 736.00p 736.10p 723.77p 728.00p 154470
15/02/2022 719.00p 736.00p 716.50p 732.00p 170701
14/02/2022 730.00p 730.20p 714.07p 721.00p 311192
11/02/2022 745.00p 745.00p 732.32p 740.00p 200766
10/02/2022 753.00p 758.00p 742.00p 745.00p 225970
09/02/2022 747.00p 755.19p 747.00p 753.00p 226570
08/02/2022 746.00p 746.00p 732.70p 743.00p 223563
07/02/2022 729.00p 741.70p 729.00p 734.00p 128491
04/02/2022 727.00p 734.00p 725.00p 729.00p 164136
03/02/2022 732.00p 739.00p 726.00p 726.00p 122652
02/02/2022 737.00p 748.00p 734.00p 734.00p 310988
01/02/2022 724.00p 738.59p 724.00p 734.00p 349727
31/01/2022 716.00p 727.29p 713.60p 725.00p 477560
28/01/2022 709.00p 716.73p 698.17p 703.00p 378469
27/01/2022 705.00p 720.00p 701.00p 720.00p 272935
26/01/2022 714.00p 721.96p 703.00p 713.00p 603149
25/01/2022 709.00p 717.42p 695.85p 707.00p 456549
24/01/2022 715.00p 723.00p 692.82p 695.00p 382206
21/01/2022 728.00p 732.90p 713.07p 720.00p 346233
20/01/2022 734.00p 742.00p 728.77p 737.00p 601052
19/01/2022 739.00p 746.00p 728.00p 736.00p 339209
18/01/2022 755.00p 755.00p 734.00p 743.00p 187914
17/01/2022 738.00p 754.00p 738.00p 753.00p 160248
14/01/2022 744.00p 747.00p 735.00p 744.00p 170472
13/01/2022 750.00p 754.92p 747.00p 749.00p 193547
12/01/2022 744.00p 757.00p 744.00p 750.00p 255767
10/01/2022 756.00p 757.00p 733.82p 742.00p 260783
07/01/2022 756.00p 760.80p 752.00p 754.00p 129949
06/01/2022 766.00p 766.00p 752.00p 762.00p 173025
05/01/2022 770.00p 774.87p 768.88p 770.00p 257552
04/01/2022 772.00p 780.50p 769.40p 777.00p 268469
03/01/2022 765.00p 770.00p 763.70p 767.00p 89107
31/12/2021 765.00p 770.00p 763.70p 767.00p 89107
30/12/2021 763.00p 770.00p 763.00p 770.00p 164951
29/12/2021 763.00p 767.99p 760.00p 762.00p 108271
28/12/2021 762.00p 762.00p 758.98p 759.00p 49308
27/12/2021 762.00p 762.00p 758.98p 759.00p 49308
24/12/2021 762.00p 762.00p 758.98p 759.00p 49308
23/12/2021 743.00p 761.00p 743.00p 759.00p 201942
22/12/2021 752.00p 752.00p 743.41p 749.00p 254595
21/12/2021 748.00p 748.96p 742.00p 744.00p 201033
20/12/2021 743.00p 743.00p 733.00p 738.00p 340291
17/12/2021 755.00p 755.00p 742.00p 751.00p 553713
16/12/2021 746.00p 757.00p 746.00p 753.00p 260500
15/12/2021 740.00p 741.00p 733.00p 740.00p 463100

*Close Price adjusted for both dividends and splits