JPMorgan Indian Ord (JII.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:16PM BST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 962.00 | 968.00 | 956.00 | 961.05 | 961.05 | 41,429 |
| May 17, 2024 | 962.00 | 962.00 | 955.00 | 955.00 | 955.00 | 71,417 |
| May 16, 2024 | 971.00 | 971.00 | 954.00 | 958.00 | 958.00 | 147,581 |
| May 15, 2024 | 960.00 | 964.99 | 955.00 | 955.00 | 955.00 | 67,802 |
| May 14, 2024 | 971.00 | 971.00 | 955.00 | 961.00 | 961.00 | 88,307 |
| May 13, 2024 | 953.00 | 966.00 | 953.00 | 955.00 | 955.00 | 63,368 |
| May 10, 2024 | 960.00 | 962.00 | 955.00 | 956.00 | 956.00 | 110,827 |
| May 09, 2024 | 966.00 | 967.00 | 955.00 | 958.00 | 958.00 | 91,642 |
| May 08, 2024 | 971.00 | 971.00 | 960.00 | 963.00 | 963.00 | 189,059 |
| May 07, 2024 | 968.00 | 973.00 | 962.00 | 963.00 | 963.00 | 225,315 |
| May 03, 2024 | 965.00 | 971.00 | 951.00 | 971.00 | 971.00 | 60,040 |
| May 02, 2024 | 952.00 | 969.00 | 948.00 | 969.00 | 969.00 | 87,524 |
| May 01, 2024 | 946.00 | 952.00 | 945.00 | 953.00 | 953.00 | 144,594 |
| Apr 30, 2024 | 950.00 | 950.00 | 940.00 | 948.00 | 948.00 | 166,389 |
| Apr 29, 2024 | 947.00 | 949.22 | 939.00 | 945.00 | 945.00 | 150,442 |
| Apr 26, 2024 | 934.00 | 945.00 | 934.00 | 945.00 | 945.00 | 110,866 |
| Apr 25, 2024 | 938.00 | 942.00 | 933.00 | 939.00 | 939.00 | 46,954 |
| Apr 24, 2024 | 935.00 | 943.00 | 934.43 | 935.00 | 935.00 | 118,233 |
| Apr 23, 2024 | 935.00 | 940.00 | 930.50 | 940.00 | 940.00 | 162,111 |
| Apr 22, 2024 | 925.00 | 932.00 | 922.41 | 932.00 | 932.00 | 61,680 |
| Apr 19, 2024 | 910.00 | 927.00 | 910.00 | 920.00 | 920.00 | 56,748 |
| Apr 18, 2024 | 920.00 | 928.00 | 911.00 | 911.00 | 911.00 | 38,530 |
| Apr 17, 2024 | 923.00 | 926.00 | 913.00 | 916.00 | 916.00 | 113,673 |
| Apr 16, 2024 | 918.00 | 924.75 | 916.00 | 917.00 | 917.00 | 89,843 |
| Apr 15, 2024 | 926.00 | 927.00 | 915.00 | 925.00 | 925.00 | 123,163 |
| Apr 12, 2024 | 922.00 | 928.00 | 918.00 | 926.00 | 926.00 | 91,038 |
| Apr 11, 2024 | 915.00 | 921.00 | 915.00 | 919.00 | 919.00 | 53,199 |
| Apr 10, 2024 | 916.00 | 918.00 | 913.00 | 917.00 | 917.00 | 150,844 |
| Apr 09, 2024 | 916.00 | 920.00 | 913.00 | 914.00 | 914.00 | 101,985 |
| Apr 08, 2024 | 908.00 | 915.00 | 901.35 | 913.00 | 913.00 | 83,353 |
| Apr 05, 2024 | 903.00 | 908.00 | 901.00 | 908.00 | 908.00 | 82,042 |
| Apr 04, 2024 | 906.00 | 913.00 | 900.00 | 905.00 | 905.00 | 121,593 |
| Apr 03, 2024 | 906.00 | 911.00 | 902.00 | 906.00 | 906.00 | 68,655 |
| Apr 02, 2024 | 907.00 | 909.08 | 898.00 | 902.00 | 902.00 | 104,440 |
| Mar 28, 2024 | 908.00 | 910.00 | 902.00 | 904.00 | 904.00 | 113,226 |
| Mar 27, 2024 | 898.00 | 902.00 | 894.00 | 898.00 | 898.00 | 109,478 |
| Mar 26, 2024 | 886.00 | 898.00 | 886.00 | 898.00 | 898.00 | 87,112 |
| Mar 25, 2024 | 894.00 | 894.00 | 886.00 | 890.00 | 890.00 | 183,486 |
| Mar 22, 2024 | 894.00 | 898.00 | 887.33 | 894.00 | 894.00 | 121,043 |
| Mar 21, 2024 | 894.00 | 894.80 | 887.68 | 892.00 | 892.00 | 149,716 |
| Mar 20, 2024 | 890.00 | 894.00 | 886.00 | 886.00 | 886.00 | 56,737 |
| Mar 19, 2024 | 898.00 | 898.00 | 886.00 | 890.00 | 890.00 | 125,292 |
| Mar 18, 2024 | 898.00 | 899.52 | 890.90 | 894.00 | 894.00 | 70,829 |
| Mar 15, 2024 | 900.00 | 904.00 | 887.98 | 890.00 | 890.00 | 198,866 |
| Mar 14, 2024 | 896.00 | 912.00 | 894.00 | 898.00 | 898.00 | 147,140 |
| Mar 13, 2024 | 920.00 | 924.00 | 896.00 | 896.00 | 896.00 | 197,230 |
| Mar 12, 2024 | 920.00 | 929.72 | 920.00 | 920.00 | 920.00 | 86,087 |
| Mar 11, 2024 | 928.00 | 934.00 | 919.76 | 928.00 | 928.00 | 79,782 |
| Mar 08, 2024 | 932.00 | 934.50 | 926.00 | 932.00 | 932.00 | 75,205 |
| Mar 07, 2024 | 936.00 | 936.00 | 930.00 | 932.00 | 932.00 | 55,012 |
| Mar 06, 2024 | 932.00 | 936.00 | 930.00 | 932.00 | 932.00 | 75,497 |
| Mar 05, 2024 | 932.00 | 940.00 | 930.00 | 932.00 | 932.00 | 56,487 |
| Mar 04, 2024 | 938.00 | 940.00 | 934.00 | 936.00 | 936.00 | 92,821 |
| Mar 01, 2024 | 930.00 | 938.00 | 928.00 | 938.00 | 938.00 | 92,343 |
| Feb 29, 2024 | 930.00 | 933.36 | 922.00 | 922.00 | 922.00 | 86,186 |
| Feb 28, 2024 | 932.00 | 932.00 | 922.00 | 926.00 | 926.00 | 74,398 |
| Feb 27, 2024 | 928.00 | 932.00 | 924.00 | 930.00 | 930.00 | 83,448 |
| Feb 26, 2024 | 930.00 | 936.00 | 924.00 | 928.00 | 928.00 | 82,794 |
| Feb 23, 2024 | 932.00 | 936.00 | 930.00 | 930.00 | 930.00 | 105,277 |
| Feb 22, 2024 | 930.00 | 940.00 | 928.00 | 932.00 | 932.00 | 112,367 |
| Feb 21, 2024 | 938.00 | 938.00 | 928.00 | 928.00 | 928.00 | 88,793 |
| Feb 20, 2024 | 938.00 | 940.00 | 935.00 | 936.00 | 936.00 | 72,016 |
| Feb 19, 2024 | 936.00 | 940.00 | 928.02 | 934.00 | 934.00 | 93,008 |
| Feb 16, 2024 | 934.00 | 940.00 | 932.00 | 932.00 | 932.00 | 79,070 |
| Feb 15, 2024 | 936.00 | 938.00 | 928.00 | 932.00 | 932.00 | 61,041 |
| Feb 14, 2024 | 920.00 | 934.00 | 915.75 | 926.00 | 926.00 | 188,869 |
| Feb 13, 2024 | 924.00 | 930.00 | 916.00 | 916.00 | 916.00 | 33,461 |
| Feb 12, 2024 | 936.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,908 |
| Feb 09, 2024 | 932.00 | 933.97 | 922.00 | 928.00 | 928.00 | 63,244 |
| Feb 08, 2024 | 934.00 | 936.00 | 923.99 | 924.00 | 924.00 | 87,256 |
| Feb 07, 2024 | 932.00 | 936.00 | 928.00 | 928.00 | 928.00 | 109,188 |
| Feb 06, 2024 | 930.00 | 938.00 | 926.00 | 926.00 | 926.00 | 87,466 |
| Feb 05, 2024 | 926.00 | 930.00 | 920.00 | 920.00 | 920.00 | 93,618 |
| Feb 02, 2024 | 920.00 | 926.00 | 912.00 | 926.00 | 926.00 | 73,669 |
| Feb 01, 2024 | 924.00 | 924.00 | 912.00 | 916.00 | 916.00 | 93,176 |
| Jan 31, 2024 | 914.00 | 924.00 | 910.00 | 920.00 | 920.00 | 113,889 |
| Jan 30, 2024 | 922.00 | 922.00 | 906.00 | 908.00 | 908.00 | 51,543 |
| Jan 29, 2024 | 916.00 | 918.00 | 906.00 | 912.00 | 912.00 | 116,973 |
| Jan 26, 2024 | 914.00 | 918.00 | 906.00 | 906.00 | 906.00 | 164,296 |
| Jan 25, 2024 | 910.00 | 918.00 | 908.00 | 910.00 | 910.00 | 118,695 |
| Jan 24, 2024 | 914.00 | 920.00 | 912.00 | 914.00 | 914.00 | 68,532 |
| Jan 23, 2024 | 920.00 | 932.00 | 906.00 | 914.00 | 914.00 | 78,299 |
| Jan 22, 2024 | 926.00 | 926.00 | 922.00 | 922.00 | 922.00 | 220,320 |
| Jan 19, 2024 | 926.00 | 930.00 | 919.92 | 926.00 | 926.00 | 103,281 |
| Jan 18, 2024 | 932.00 | 934.00 | 918.00 | 918.00 | 918.00 | 34,615 |
| Jan 17, 2024 | 930.00 | 932.08 | 918.00 | 918.00 | 918.00 | 108,362 |
| Jan 16, 2024 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | 133,298 |
| Jan 15, 2024 | 934.00 | 940.00 | 930.00 | 936.00 | 936.00 | 55,554 |
| Jan 12, 2024 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | 164,161 |
| Jan 11, 2024 | 920.00 | 936.00 | 920.00 | 922.00 | 922.00 | 114,061 |
| Jan 10, 2024 | 924.00 | 930.00 | 922.00 | 924.00 | 924.00 | 60,908 |
| Jan 09, 2024 | 932.00 | 940.00 | 922.00 | 922.00 | 922.00 | 66,036 |
| Jan 08, 2024 | 930.00 | 938.00 | 922.00 | 922.00 | 922.00 | 38,113 |
| Jan 05, 2024 | 940.00 | 940.00 | 928.00 | 928.00 | 928.00 | 45,014 |
| Jan 04, 2024 | 942.00 | 942.00 | 928.04 | 932.00 | 932.00 | 46,635 |
| Jan 03, 2024 | 928.00 | 938.00 | 926.00 | 934.00 | 934.00 | 79,662 |
| Jan 02, 2024 | 930.00 | 940.00 | 930.00 | 934.00 | 934.00 | 82,457 |
| Dec 29, 2023 | 934.00 | 938.32 | 930.00 | 938.00 | 938.00 | 18,011 |
| Dec 28, 2023 | 932.00 | 938.00 | 924.00 | 938.00 | 938.00 | 57,314 |
| Dec 27, 2023 | 926.00 | 930.00 | 918.00 | 930.00 | 930.00 | 44,576 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.