JPMorgan Indian Investment Trust (JII.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 927.00 | 927.00 | 910.00 | 920.00 | 920.00 | 62,541 |
| 18 Apr 2024 | 920.00 | 928.00 | 911.00 | 911.00 | 911.00 | 38,530 |
| 17 Apr 2024 | 923.00 | 926.00 | 913.00 | 916.00 | 916.00 | 113,673 |
| 16 Apr 2024 | 918.00 | 924.75 | 916.00 | 917.00 | 917.00 | 89,843 |
| 15 Apr 2024 | 926.00 | 927.00 | 915.00 | 925.00 | 925.00 | 123,163 |
| 12 Apr 2024 | 922.00 | 928.00 | 918.00 | 926.00 | 926.00 | 91,038 |
| 11 Apr 2024 | 915.00 | 921.00 | 915.00 | 919.00 | 919.00 | 53,199 |
| 10 Apr 2024 | 916.00 | 918.00 | 913.00 | 917.00 | 917.00 | 150,844 |
| 09 Apr 2024 | 916.00 | 920.00 | 913.00 | 914.00 | 914.00 | 101,985 |
| 08 Apr 2024 | 908.00 | 915.00 | 901.35 | 913.00 | 913.00 | 83,353 |
| 05 Apr 2024 | 903.00 | 908.00 | 901.00 | 908.00 | 908.00 | 82,042 |
| 04 Apr 2024 | 906.00 | 913.00 | 900.00 | 905.00 | 905.00 | 121,593 |
| 03 Apr 2024 | 906.00 | 911.00 | 902.00 | 906.00 | 906.00 | 68,655 |
| 02 Apr 2024 | 907.00 | 909.08 | 898.00 | 902.00 | 902.00 | 104,440 |
| 28 Mar 2024 | 908.00 | 910.00 | 902.00 | 904.00 | 904.00 | 113,226 |
| 27 Mar 2024 | 898.00 | 902.00 | 894.00 | 898.00 | 898.00 | 109,478 |
| 26 Mar 2024 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 87,112 |
| 25 Mar 2024 | 894.00 | 894.00 | 886.00 | 890.00 | 890.00 | 183,486 |
| 22 Mar 2024 | 894.00 | 898.00 | 887.33 | 894.00 | 894.00 | 121,043 |
| 21 Mar 2024 | 894.00 | 894.80 | 887.68 | 892.00 | 892.00 | 149,716 |
| 20 Mar 2024 | 890.00 | 894.00 | 886.00 | 886.00 | 886.00 | 56,737 |
| 19 Mar 2024 | 898.00 | 898.00 | 886.00 | 890.00 | 890.00 | 125,292 |
| 18 Mar 2024 | 898.00 | 899.52 | 890.90 | 894.00 | 894.00 | 70,829 |
| 15 Mar 2024 | 900.00 | 904.00 | 887.98 | 890.00 | 890.00 | 198,866 |
| 14 Mar 2024 | 896.00 | 912.00 | 894.00 | 898.00 | 898.00 | 147,140 |
| 13 Mar 2024 | 920.00 | 924.00 | 896.00 | 896.00 | 896.00 | 197,230 |
| 12 Mar 2024 | 920.00 | 929.72 | 920.00 | 920.00 | 920.00 | 86,087 |
| 11 Mar 2024 | 928.00 | 934.00 | 919.76 | 928.00 | 928.00 | 79,782 |
| 08 Mar 2024 | 932.00 | 934.50 | 926.00 | 932.00 | 932.00 | 75,205 |
| 07 Mar 2024 | 936.00 | 936.00 | 930.00 | 932.00 | 932.00 | 55,012 |
| 06 Mar 2024 | 932.00 | 936.00 | 930.00 | 932.00 | 932.00 | 75,497 |
| 05 Mar 2024 | 932.00 | 940.00 | 930.00 | 932.00 | 932.00 | 56,487 |
| 04 Mar 2024 | 938.00 | 940.00 | 934.00 | 936.00 | 936.00 | 92,821 |
| 01 Mar 2024 | 930.00 | 938.00 | 928.00 | 938.00 | 938.00 | 92,343 |
| 29 Feb 2024 | 930.00 | 933.36 | 922.00 | 922.00 | 922.00 | 86,186 |
| 28 Feb 2024 | 932.00 | 932.00 | 922.00 | 926.00 | 926.00 | 74,398 |
| 27 Feb 2024 | 928.00 | 932.00 | 924.00 | 930.00 | 930.00 | 83,448 |
| 26 Feb 2024 | 930.00 | 936.00 | 924.00 | 928.00 | 928.00 | 82,794 |
| 23 Feb 2024 | 932.00 | 936.00 | 930.00 | 930.00 | 930.00 | 105,277 |
| 22 Feb 2024 | 930.00 | 940.00 | 928.00 | 932.00 | 932.00 | 112,367 |
| 21 Feb 2024 | 938.00 | 938.00 | 928.00 | 928.00 | 928.00 | 88,793 |
| 20 Feb 2024 | 938.00 | 940.00 | 935.00 | 936.00 | 936.00 | 72,016 |
| 19 Feb 2024 | 936.00 | 940.00 | 928.02 | 934.00 | 934.00 | 93,008 |
| 16 Feb 2024 | 934.00 | 940.00 | 932.00 | 932.00 | 932.00 | 79,070 |
| 15 Feb 2024 | 936.00 | 938.00 | 928.00 | 932.00 | 932.00 | 61,041 |
| 14 Feb 2024 | 920.00 | 934.00 | 915.75 | 926.00 | 926.00 | 188,869 |
| 13 Feb 2024 | 924.00 | 930.00 | 916.00 | 916.00 | 916.00 | 33,461 |
| 12 Feb 2024 | 936.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,908 |
| 09 Feb 2024 | 932.00 | 933.97 | 922.00 | 928.00 | 928.00 | 63,244 |
| 08 Feb 2024 | 934.00 | 936.00 | 923.99 | 924.00 | 924.00 | 87,256 |
| 07 Feb 2024 | 932.00 | 936.00 | 928.00 | 928.00 | 928.00 | 109,188 |
| 06 Feb 2024 | 930.00 | 938.00 | 926.00 | 926.00 | 926.00 | 87,466 |
| 05 Feb 2024 | 926.00 | 930.00 | 920.00 | 920.00 | 920.00 | 93,618 |
| 02 Feb 2024 | 920.00 | 926.00 | 912.00 | 926.00 | 926.00 | 73,669 |
| 01 Feb 2024 | 924.00 | 924.00 | 912.00 | 916.00 | 916.00 | 93,176 |
| 31 Jan 2024 | 914.00 | 924.00 | 910.00 | 920.00 | 920.00 | 113,889 |
| 30 Jan 2024 | 922.00 | 922.00 | 906.00 | 908.00 | 908.00 | 51,543 |
| 29 Jan 2024 | 916.00 | 918.00 | 906.00 | 912.00 | 912.00 | 116,973 |
| 26 Jan 2024 | 914.00 | 918.00 | 906.00 | 906.00 | 906.00 | 164,296 |
| 25 Jan 2024 | 910.00 | 918.00 | 908.00 | 910.00 | 910.00 | 118,695 |
| 24 Jan 2024 | 914.00 | 920.00 | 912.00 | 914.00 | 914.00 | 68,532 |
| 23 Jan 2024 | 920.00 | 932.00 | 906.00 | 914.00 | 914.00 | 78,299 |
| 22 Jan 2024 | 926.00 | 926.00 | 922.00 | 922.00 | 922.00 | 220,320 |
| 19 Jan 2024 | 926.00 | 930.00 | 919.92 | 926.00 | 926.00 | 103,281 |
| 18 Jan 2024 | 932.00 | 934.00 | 918.00 | 918.00 | 918.00 | 34,615 |
| 17 Jan 2024 | 930.00 | 932.08 | 918.00 | 918.00 | 918.00 | 108,362 |
| 16 Jan 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 133,298 |
| 15 Jan 2024 | 934.00 | 940.00 | 930.00 | 936.00 | 936.00 | 55,554 |
| 12 Jan 2024 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | 164,161 |
| 11 Jan 2024 | 920.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,061 |
| 10 Jan 2024 | 924.00 | 930.00 | 922.00 | 924.00 | 924.00 | 60,908 |
| 09 Jan 2024 | 932.00 | 940.00 | 922.00 | 922.00 | 922.00 | 66,036 |
| 08 Jan 2024 | 930.00 | 938.00 | 922.00 | 922.00 | 922.00 | 38,113 |
| 05 Jan 2024 | 940.00 | 940.00 | 928.00 | 928.00 | 928.00 | 45,014 |
| 04 Jan 2024 | 942.00 | 942.00 | 928.04 | 932.00 | 932.00 | 46,635 |
| 03 Jan 2024 | 928.00 | 938.00 | 926.00 | 934.00 | 934.00 | 79,662 |
| 02 Jan 2024 | 930.00 | 940.00 | 930.00 | 934.00 | 934.00 | 82,457 |
| 29 Dec 2023 | 934.00 | 938.32 | 930.00 | 938.00 | 938.00 | 18,011 |
| 28 Dec 2023 | 932.00 | 938.00 | 924.00 | 938.00 | 938.00 | 57,314 |
| 27 Dec 2023 | 926.00 | 930.00 | 918.00 | 930.00 | 930.00 | 44,576 |
| 22 Dec 2023 | 916.00 | 924.00 | 912.00 | 918.00 | 918.00 | 42,711 |
| 21 Dec 2023 | 920.00 | 924.00 | 910.00 | 924.00 | 924.00 | 71,338 |
| 20 Dec 2023 | 922.00 | 922.00 | 910.00 | 922.00 | 922.00 | 90,732 |
| 19 Dec 2023 | 916.00 | 920.25 | 912.33 | 916.00 | 916.00 | 126,771 |
| 18 Dec 2023 | 914.00 | 916.00 | 910.00 | 916.00 | 916.00 | 158,305 |
| 15 Dec 2023 | 914.00 | 914.00 | 904.00 | 912.00 | 912.00 | 168,877 |
| 14 Dec 2023 | 906.00 | 916.00 | 904.00 | 906.00 | 906.00 | 121,112 |
| 13 Dec 2023 | 904.00 | 906.00 | 896.00 | 902.00 | 902.00 | 136,428 |
| 12 Dec 2023 | 910.00 | 910.00 | 896.00 | 902.00 | 902.00 | 83,331 |
| 11 Dec 2023 | 912.00 | 912.00 | 900.00 | 908.00 | 908.00 | 76,441 |
| 08 Dec 2023 | 910.00 | 910.00 | 902.00 | 906.00 | 906.00 | 64,216 |
| 07 Dec 2023 | 904.00 | 912.00 | 904.00 | 906.00 | 906.00 | 48,267 |
| 06 Dec 2023 | 910.00 | 912.00 | 900.00 | 908.00 | 908.00 | 88,864 |
| 05 Dec 2023 | 890.00 | 908.00 | 888.00 | 904.00 | 904.00 | 91,913 |
| 04 Dec 2023 | 872.00 | 898.00 | 868.00 | 896.00 | 896.00 | 51,276 |
| 01 Dec 2023 | 868.00 | 876.00 | 866.00 | 876.00 | 876.00 | 62,509 |
| 30 Nov 2023 | 860.00 | 865.00 | 854.00 | 862.00 | 862.00 | 70,349 |
| 29 Nov 2023 | 856.00 | 860.00 | 853.92 | 858.00 | 858.00 | 36,837 |
| 28 Nov 2023 | 852.00 | 856.00 | 852.00 | 856.00 | 856.00 | 71,808 |
| 27 Nov 2023 | 856.00 | 856.00 | 852.00 | 854.00 | 854.00 | 46,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.