Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
JPMorgan Elect Managed Cash Shares (JPEC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 16/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 15/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 14/12/2022 | 103.00p | 105.00p | 103.00p | 103.00p | 1 |
| 13/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 12/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 09/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 08/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 07/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 06/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 05/12/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 02/12/2022 | 103.00p | 103.00p | 101.00p | 103.00p | 18834 |
| 01/12/2022 | 103.00p | 105.00p | 101.20p | 103.00p | 2501 |
| 30/11/2022 | 103.00p | 103.00p | 101.20p | 103.00p | 450 |
| 29/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 28/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 25/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 24/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 23/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 22/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 21/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 18/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 17/11/2022 | 103.00p | 103.00p | 101.00p | 103.00p | 0 |
| 16/11/2022 | 103.00p | 103.00p | 101.20p | 103.00p | 8 |
| 15/11/2022 | 103.00p | 105.00p | 103.00p | 103.00p | 15 |
| 14/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 11/11/2022 | 103.00p | 103.00p | 101.20p | 103.00p | 3 |
| 10/11/2022 | 103.00p | 103.00p | 101.00p | 103.00p | 7529 |
| 09/11/2022 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 08/11/2022 | 103.00p | 103.00p | 101.00p | 103.00p | 6654 |
| 07/11/2022 | 102.00p | 105.00p | 102.00p | 103.00p | 1 |
| 04/11/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/11/2022 | 102.00p | 104.00p | 102.00p | 102.00p | 4 |
| 02/11/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 01/11/2022 | 102.00p | 103.00p | 102.00p | 102.00p | 5000 |
| 31/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 27/10/2022 | 102.00p | 104.00p | 102.00p | 102.00p | 2 |
| 26/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 25/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 24/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 21/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 20/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/10/2022 | 102.00p | 102.00p | 100.20p | 102.00p | 109 |
| 18/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 17/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 14/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 13/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 11/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 10/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/10/2022 | 102.00p | 103.00p | 100.00p | 102.00p | 4856 |
| 06/10/2022 | 102.00p | 103.00p | 102.00p | 102.00p | 19417 |
| 05/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 04/10/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 03/10/2022 | 102.00p | 102.00p | 101.00p | 102.00p | 392 |
| 30/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 29/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 28/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 27/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 26/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 23/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 22/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 21/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 20/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 15/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 14/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 13/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 12/09/2022 | 102.00p | 103.10p | 102.00p | 102.00p | 955 |
| 09/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 08/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 07/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 06/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 05/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 02/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 01/09/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 31/08/2022 | 102.00p | 102.00p | 100.20p | 102.00p | 8267 |
| 30/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 29/08/2022 | 102.00p | 104.00p | 102.00p | 102.00p | 25 |
| 26/08/2022 | 102.00p | 104.00p | 102.00p | 102.00p | 25 |
| 25/08/2022 | 102.00p | 102.00p | 100.00p | 102.00p | 3025 |
| 24/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 23/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 22/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 19/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 18/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 17/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 16/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 15/08/2022 | 102.00p | 102.00p | 100.60p | 102.00p | 8267 |
| 12/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 11/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 10/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 09/08/2022 | 102.00p | 103.60p | 102.00p | 102.00p | 84 |
| 08/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 05/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 04/08/2022 | 102.00p | 103.52p | 102.00p | 102.00p | 18 |
| 03/08/2022 | 102.00p | 103.16p | 102.00p | 102.00p | 9641 |
| 02/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 01/08/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 29/07/2022 | 102.00p | 103.16p | 102.00p | 102.00p | 5680 |
| 28/07/2022 | 102.00p | 103.16p | 102.00p | 102.00p | 36 |
| 27/07/2022 | 102.00p | 102.00p | 102.00p | 102.00p | 0 |
| 26/07/2022 | 101.75p | 102.00p | 101.75p | 102.00p | 0 |
| 25/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 22/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 21/07/2022 | 101.75p | 101.75p | 99.95p | 101.75p | 600 |
| 20/07/2022 | 101.75p | 104.00p | 101.75p | 101.75p | 2 |
| 19/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 18/07/2022 | 101.75p | 103.46p | 101.75p | 101.75p | 1629 |
| 15/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 14/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 13/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 12/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 11/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 08/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 07/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 06/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 05/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 04/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 01/07/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 30/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 29/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 28/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 27/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 24/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 23/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 22/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 21/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 20/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 17/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 16/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 15/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 14/06/2022 | 101.75p | 101.75p | 99.95p | 101.75p | 1000 |
| 13/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 10/06/2022 | 101.75p | 103.44p | 101.75p | 101.75p | 1 |
| 09/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 08/06/2022 | 101.75p | 103.44p | 99.73p | 101.75p | 2551 |
| 07/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 06/06/2022 | 101.75p | 103.44p | 101.75p | 101.75p | 19680 |
| 03/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 02/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 01/06/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 31/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 30/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 27/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 26/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 25/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 24/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 23/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 20/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 19/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 18/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 17/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 16/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 13/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 12/05/2022 | 101.75p | 103.48p | 101.75p | 101.75p | 4831 |
| 11/05/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 2513 |
| 10/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 09/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 06/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 05/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 04/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 03/05/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 02/05/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 9523 |
| 29/04/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 9523 |
| 28/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 27/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 26/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 25/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 22/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 21/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 20/04/2022 | 101.75p | 101.75p | 99.61p | 101.75p | 1 |
| 19/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 18/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 15/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 14/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 13/04/2022 | 101.75p | 101.75p | 99.00p | 101.75p | 23250 |
| 12/04/2022 | 101.75p | 103.44p | 101.75p | 101.75p | 117 |
| 11/04/2022 | 101.75p | 102.83p | 101.75p | 101.75p | 22 |
| 08/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 07/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 06/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 05/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 04/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 01/04/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 31/03/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 6181 |
| 30/03/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 20350 |
| 29/03/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 40071 |
| 28/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 25/03/2022 | 101.75p | 103.51p | 101.75p | 101.75p | 390 |
| 24/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 23/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 22/03/2022 | 101.75p | 101.75p | 99.50p | 101.75p | 500 |
| 21/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 18/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 17/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 16/03/2022 | 101.75p | 101.75p | 99.90p | 101.75p | 5000 |
| 15/03/2022 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
*Close Price adjusted for both dividends and splits