JPMorgan Elect Managed Cash Shares (JPEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Elect Managed Cash Shares

Date Open High Low Close* Volume
23/02/2015 99.50p 99.50p 99.50p 99.50p 0
20/02/2015 99.50p 99.50p 99.50p 99.50p 0
19/02/2015 99.50p 99.50p 99.50p 99.50p 0
18/02/2015 99.50p 99.50p 99.50p 99.50p 0
17/02/2015 99.50p 99.50p 99.50p 99.50p 0
16/02/2015 99.50p 99.50p 99.50p 99.50p 0
13/02/2015 99.50p 99.50p 98.01p 99.50p 3112
12/02/2015 99.50p 99.50p 98.01p 99.50p 487
11/02/2015 99.50p 99.50p 99.50p 99.50p 0
10/02/2015 99.50p 99.50p 99.50p 99.50p 0
09/02/2015 99.50p 99.50p 99.50p 99.50p 0
06/02/2015 99.50p 99.50p 99.50p 99.50p 0
05/02/2015 99.50p 100.99p 99.50p 99.50p 100
04/02/2015 99.50p 99.50p 99.50p 99.50p 0
03/02/2015 99.50p 99.50p 99.50p 99.50p 0
02/02/2015 99.50p 99.50p 99.50p 99.50p 0
30/01/2015 99.50p 99.50p 98.00p 99.50p 3163
29/01/2015 99.50p 99.50p 98.00p 99.50p 500
28/01/2015 99.50p 99.50p 99.50p 99.50p 0
27/01/2015 99.50p 99.50p 99.50p 99.50p 0
26/01/2015 99.50p 99.50p 99.50p 99.50p 0
23/01/2015 99.50p 99.50p 99.50p 99.50p 0
22/01/2015 99.50p 99.50p 99.50p 99.50p 0
21/01/2015 99.50p 99.50p 99.50p 99.50p 0
20/01/2015 99.50p 99.50p 99.50p 99.50p 0
19/01/2015 99.50p 100.99p 99.50p 99.50p 147
16/01/2015 100.50p 100.50p 98.50p 99.50p 11842
15/01/2015 100.50p 100.50p 100.50p 100.50p 0
14/01/2015 100.50p 100.50p 100.50p 100.50p 0
13/01/2015 100.50p 100.50p 100.50p 100.50p 0
12/01/2015 100.50p 100.50p 100.50p 100.50p 0
09/01/2015 100.50p 100.50p 100.50p 100.50p 0
08/01/2015 100.50p 100.50p 100.50p 100.50p 0
07/01/2015 100.50p 100.50p 100.50p 100.50p 0
06/01/2015 100.50p 101.99p 100.50p 100.50p 150
05/01/2015 100.50p 100.50p 100.50p 100.50p 0
02/01/2015 100.50p 100.50p 100.50p 100.50p 0
31/12/2014 100.50p 100.50p 100.50p 100.50p 0
30/12/2014 100.50p 100.50p 100.50p 100.50p 0
29/12/2014 100.50p 100.50p 100.50p 100.50p 0
24/12/2014 100.50p 100.50p 100.50p 100.50p 0
23/12/2014 100.50p 100.50p 100.50p 100.50p 0
22/12/2014 100.50p 100.50p 100.50p 100.50p 0
19/12/2014 100.50p 100.50p 100.50p 100.50p 0
18/12/2014 100.50p 101.99p 100.50p 100.50p 24
17/12/2014 100.50p 101.99p 100.50p 100.50p 145
16/12/2014 100.50p 100.50p 100.50p 100.50p 0
15/12/2014 100.50p 100.50p 100.50p 100.50p 0
12/12/2014 100.50p 100.50p 100.50p 100.50p 0
11/12/2014 100.50p 100.50p 100.50p 100.50p 0
10/12/2014 100.50p 100.50p 100.50p 100.50p 0
09/12/2014 100.50p 101.99p 100.50p 100.50p 106
08/12/2014 100.50p 100.50p 100.50p 100.50p 0
05/12/2014 100.50p 100.50p 100.50p 100.50p 0
04/12/2014 100.50p 100.50p 100.50p 100.50p 0
03/12/2014 100.50p 100.50p 100.50p 100.50p 0
02/12/2014 100.50p 100.50p 100.50p 100.50p 0
01/12/2014 100.50p 100.50p 100.50p 100.50p 0
28/11/2014 100.50p 100.50p 100.50p 100.50p 0
27/11/2014 100.50p 100.50p 100.50p 100.50p 0
26/11/2014 100.50p 100.50p 100.50p 100.50p 0
25/11/2014 100.50p 100.50p 100.50p 100.50p 0
24/11/2014 100.50p 100.50p 100.50p 100.50p 0
21/11/2014 100.50p 100.50p 100.50p 100.50p 0
20/11/2014 100.50p 100.50p 100.50p 100.50p 0
19/11/2014 100.50p 100.50p 100.50p 100.50p 0
18/11/2014 100.50p 101.99p 100.50p 100.50p 145
17/11/2014 100.50p 100.50p 100.50p 100.50p 0
14/11/2014 100.50p 100.50p 100.50p 100.50p 0
13/11/2014 100.50p 100.50p 100.50p 100.50p 0
12/11/2014 100.50p 100.50p 100.50p 100.50p 0
11/11/2014 100.50p 100.50p 100.50p 100.50p 0
10/11/2014 100.50p 100.50p 99.01p 100.50p 37
07/11/2014 100.50p 100.50p 100.50p 100.50p 0
06/11/2014 100.50p 100.50p 99.00p 100.50p 11597
05/11/2014 100.50p 100.50p 100.50p 100.50p 0
04/11/2014 100.50p 100.50p 100.50p 100.50p 0
03/11/2014 100.50p 100.50p 100.50p 100.50p 0
31/10/2014 100.50p 100.50p 100.50p 100.50p 0
30/10/2014 100.50p 100.50p 100.50p 100.50p 0
29/10/2014 100.50p 100.50p 100.50p 100.50p 0
28/10/2014 100.50p 100.50p 100.50p 100.50p 0
27/10/2014 100.50p 100.50p 100.50p 100.50p 0
24/10/2014 100.50p 100.50p 100.50p 100.50p 0
23/10/2014 100.50p 100.50p 100.50p 100.50p 0
22/10/2014 100.50p 100.50p 100.50p 100.50p 0
21/10/2014 100.50p 100.50p 100.50p 100.50p 0
20/10/2014 100.50p 100.50p 100.50p 100.50p 0
17/10/2014 100.50p 101.99p 100.50p 100.50p 145
16/10/2014 100.50p 100.50p 100.50p 100.50p 0
15/10/2014 100.50p 100.50p 100.50p 100.50p 0
14/10/2014 100.50p 100.50p 100.50p 100.50p 0
13/10/2014 100.50p 100.50p 100.50p 100.50p 0
10/10/2014 100.50p 101.99p 100.50p 100.50p 37
09/10/2014 100.50p 100.50p 100.50p 100.50p 0
08/10/2014 100.50p 100.50p 100.50p 100.50p 0
07/10/2014 100.50p 100.50p 100.50p 100.50p 0
06/10/2014 100.50p 100.50p 100.50p 100.50p 0
03/10/2014 100.50p 100.50p 100.50p 100.50p 0
02/10/2014 100.50p 100.50p 100.50p 100.50p 0
01/10/2014 100.50p 100.50p 100.50p 100.50p 0
30/09/2014 100.50p 100.50p 100.50p 100.50p 0
29/09/2014 100.50p 100.50p 100.50p 100.50p 0
26/09/2014 100.50p 100.50p 100.50p 100.50p 0
25/09/2014 100.50p 100.50p 100.50p 100.50p 0
24/09/2014 100.50p 101.99p 100.50p 100.50p 589
23/09/2014 100.50p 100.50p 100.50p 100.50p 0
22/09/2014 100.50p 100.50p 100.50p 100.50p 0
19/09/2014 100.50p 100.50p 100.50p 100.50p 0
18/09/2014 100.50p 100.50p 99.01p 100.50p 7379
17/09/2014 100.50p 101.99p 100.50p 100.50p 145
16/09/2014 100.50p 100.50p 100.50p 100.50p 0
15/09/2014 100.50p 100.50p 100.50p 100.50p 0
12/09/2014 100.50p 100.50p 100.50p 100.50p 0
11/09/2014 100.50p 100.50p 99.01p 100.50p 8035
10/09/2014 100.50p 100.50p 100.50p 100.50p 0
09/09/2014 100.50p 100.50p 100.50p 100.50p 0
08/09/2014 100.50p 100.50p 100.50p 100.50p 0
05/09/2014 100.50p 100.50p 100.50p 100.50p 0
04/09/2014 100.50p 100.50p 100.50p 100.50p 0
03/09/2014 100.50p 100.50p 100.50p 100.50p 0
02/09/2014 100.50p 100.50p 100.50p 100.50p 0
01/09/2014 100.50p 100.50p 100.50p 100.50p 0
29/08/2014 100.50p 100.50p 99.00p 100.50p 19000
28/08/2014 100.50p 100.50p 100.50p 100.50p 0
27/08/2014 100.50p 100.50p 100.50p 100.50p 0
26/08/2014 100.50p 100.50p 100.50p 100.50p 0
22/08/2014 100.50p 100.50p 99.00p 100.50p 5000
21/08/2014 100.50p 100.50p 100.50p 100.50p 0
20/08/2014 100.50p 100.50p 100.50p 100.50p 0
19/08/2014 100.50p 101.99p 100.50p 100.50p 145
18/08/2014 100.50p 100.50p 100.50p 100.50p 0
15/08/2014 100.50p 100.50p 100.50p 100.50p 0
14/08/2014 100.50p 100.50p 100.50p 100.50p 0
13/08/2014 100.50p 100.50p 100.50p 100.50p 0
12/08/2014 100.50p 100.50p 100.50p 100.50p 0
11/08/2014 100.50p 100.50p 100.50p 100.50p 0
08/08/2014 100.50p 100.50p 100.50p 100.50p 0
07/08/2014 100.50p 100.50p 99.01p 100.50p 5920
06/08/2014 100.50p 100.50p 99.01p 100.50p 0
05/08/2014 100.50p 100.50p 99.01p 100.50p 0
04/08/2014 100.50p 100.50p 99.01p 100.50p 0
01/08/2014 100.50p 100.50p 99.01p 100.50p 0
31/07/2014 100.50p 100.50p 99.01p 100.50p 0
30/07/2014 100.50p 100.50p 99.01p 100.50p 0
29/07/2014 100.50p 100.50p 99.01p 100.50p 0
28/07/2014 100.50p 100.50p 99.01p 100.50p 3
25/07/2014 100.50p 101.49p 100.50p 100.50p 0
24/07/2014 100.50p 101.49p 100.50p 100.50p 0
23/07/2014 100.50p 101.49p 100.50p 100.50p 0
22/07/2014 100.50p 101.49p 100.50p 100.50p 0
21/07/2014 100.50p 101.49p 100.50p 100.50p 0
18/07/2014 100.50p 101.49p 100.50p 100.50p 0
17/07/2014 100.50p 101.49p 100.50p 100.50p 146
16/07/2014 100.50p 100.50p 99.01p 100.50p 0
15/07/2014 100.50p 100.50p 99.01p 100.50p 0
14/07/2014 100.50p 100.50p 99.01p 100.50p 1950
11/07/2014 100.50p 101.49p 100.50p 100.50p 0
10/07/2014 100.50p 101.49p 100.50p 100.50p 0
09/07/2014 100.50p 101.49p 100.50p 100.50p 0
08/07/2014 100.50p 101.49p 100.50p 100.50p 0
07/07/2014 100.50p 101.49p 100.50p 100.50p 0
04/07/2014 100.50p 101.49p 100.50p 100.50p 0
03/07/2014 100.50p 101.49p 100.50p 100.50p 0
02/07/2014 100.50p 101.49p 100.50p 100.50p 0
01/07/2014 100.50p 101.49p 100.50p 100.50p 0
30/06/2014 100.50p 101.49p 100.50p 100.50p 0
27/06/2014 100.50p 101.49p 100.50p 100.50p 0
26/06/2014 100.50p 101.49p 100.50p 100.50p 0
25/06/2014 100.50p 101.49p 100.50p 100.50p 0
24/06/2014 100.50p 101.49p 100.50p 100.50p 0
23/06/2014 100.50p 101.49p 100.50p 100.50p 0
20/06/2014 100.50p 101.49p 100.50p 100.50p 0
19/06/2014 100.50p 101.49p 100.50p 100.50p 0
18/06/2014 100.50p 101.49p 100.50p 100.50p 0
17/06/2014 100.50p 101.49p 100.50p 100.50p 145
16/06/2014 100.50p 101.89p 100.50p 100.50p 0
13/06/2014 100.50p 101.89p 100.50p 100.50p 0
12/06/2014 100.50p 101.89p 100.50p 100.50p 0
11/06/2014 100.50p 101.89p 100.50p 100.50p 0
10/06/2014 100.50p 101.89p 100.50p 100.50p 0
09/06/2014 100.50p 101.89p 100.50p 100.50p 0
06/06/2014 100.50p 101.89p 100.50p 100.50p 0
05/06/2014 100.50p 101.89p 100.50p 100.50p 0
04/06/2014 100.50p 101.89p 100.50p 100.50p 0
03/06/2014 100.50p 101.89p 100.50p 100.50p 0
02/06/2014 100.50p 101.89p 100.50p 100.50p 0
30/05/2014 100.50p 101.89p 100.50p 100.50p 0
29/05/2014 100.50p 101.89p 100.50p 100.50p 0
28/05/2014 100.50p 101.89p 100.50p 100.50p 0
27/05/2014 100.50p 101.89p 100.50p 100.50p 0
23/05/2014 100.50p 101.89p 100.50p 100.50p 0
22/05/2014 100.50p 101.89p 100.50p 100.50p 0
21/05/2014 100.50p 101.89p 100.50p 100.50p 0
20/05/2014 100.50p 101.89p 100.50p 100.50p 0
19/05/2014 100.50p 101.89p 100.50p 100.50p 145
16/05/2014 100.50p 101.89p 100.50p 100.50p 0
15/05/2014 100.50p 101.89p 100.50p 100.50p 0
14/05/2014 100.50p 101.89p 100.50p 100.50p 0
13/05/2014 100.50p 101.89p 100.50p 100.50p 0

*Close Price adjusted for both dividends and splits