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
12/05/2014 100.50p 101.89p 100.50p 100.50p 0
09/05/2014 100.50p 101.89p 100.50p 100.50p 0
08/05/2014 100.50p 101.89p 100.50p 100.50p 0
07/05/2014 100.50p 101.89p 100.50p 100.50p 0
06/05/2014 100.50p 101.89p 100.50p 100.50p 0
02/05/2014 100.50p 101.89p 100.50p 100.50p 0
01/05/2014 100.50p 101.89p 100.50p 100.50p 0
30/04/2014 100.50p 101.89p 100.50p 100.50p 0
29/04/2014 100.50p 101.89p 100.50p 100.50p 0
28/04/2014 100.50p 101.89p 100.50p 100.50p 0
25/04/2014 100.50p 101.89p 100.50p 100.50p 0
24/04/2014 100.50p 101.89p 100.50p 100.50p 0
23/04/2014 100.50p 101.89p 100.50p 100.50p 0
22/04/2014 100.50p 101.89p 100.50p 100.50p 0
17/04/2014 100.50p 101.89p 100.50p 100.50p 145
16/04/2014 100.50p 100.50p 99.01p 100.50p 0
15/04/2014 100.50p 100.50p 99.01p 100.50p 0
14/04/2014 100.50p 100.50p 99.01p 100.50p 0
11/04/2014 100.50p 100.50p 99.01p 100.50p 23841
10/04/2014 100.50p 100.50p 99.00p 100.50p 11500
09/04/2014 100.50p 100.50p 99.00p 100.50p 0
08/04/2014 100.50p 100.50p 99.00p 100.50p 0
07/04/2014 100.50p 100.50p 99.00p 100.50p 48526
04/04/2014 100.50p 100.50p 99.00p 100.50p 0
03/04/2014 100.50p 100.50p 99.00p 100.50p 19325
02/04/2014 100.50p 100.50p 99.00p 100.50p 0
01/04/2014 100.50p 100.50p 99.00p 100.50p 38948
31/03/2014 100.50p 100.50p 99.00p 100.50p 30709
28/03/2014 100.50p 100.50p 99.01p 100.50p 0
27/03/2014 100.50p 100.50p 99.01p 100.50p 0
26/03/2014 100.50p 100.50p 99.01p 100.50p 7967
25/03/2014 100.50p 100.50p 99.01p 100.50p 0
24/03/2014 100.50p 100.50p 99.01p 100.50p 0
21/03/2014 100.50p 100.50p 99.01p 100.50p 1684
20/03/2014 100.50p 101.89p 100.50p 100.50p 0
19/03/2014 100.50p 101.89p 100.50p 100.50p 0
18/03/2014 100.50p 101.89p 100.50p 100.50p 145
17/03/2014 100.50p 101.89p 100.50p 100.50p 0
14/03/2014 100.50p 101.89p 100.50p 100.50p 0
13/03/2014 100.50p 101.89p 100.50p 100.50p 0
12/03/2014 100.50p 101.89p 100.50p 100.50p 0
11/03/2014 100.50p 101.89p 100.50p 100.50p 0
10/03/2014 100.50p 101.89p 100.50p 100.50p 0
07/03/2014 100.50p 101.89p 100.50p 100.50p 0
06/03/2014 100.50p 101.89p 100.50p 100.50p 0
05/03/2014 100.50p 101.89p 100.50p 100.50p 0
04/03/2014 100.50p 101.89p 100.50p 100.50p 0
03/03/2014 100.50p 101.89p 100.50p 100.50p 0
28/02/2014 100.50p 101.89p 100.50p 100.50p 0
27/02/2014 100.50p 101.89p 100.50p 100.50p 0
26/02/2014 100.50p 101.89p 100.50p 100.50p 0
25/02/2014 100.50p 101.89p 100.50p 100.50p 0
24/02/2014 100.50p 101.89p 100.50p 100.50p 0
21/02/2014 100.50p 101.89p 100.50p 100.50p 0
20/02/2014 100.50p 101.89p 100.50p 100.50p 0
19/02/2014 100.50p 101.89p 100.50p 100.50p 0
18/02/2014 100.50p 101.89p 100.50p 100.50p 145
17/02/2014 100.50p 100.50p 99.01p 100.50p 0
14/02/2014 100.50p 100.50p 99.01p 100.50p 0
13/02/2014 100.50p 100.50p 99.01p 100.50p 2858
12/02/2014 100.50p 101.89p 100.50p 100.50p 3900
11/02/2014 100.50p 100.50p 99.01p 100.50p 0
10/02/2014 100.50p 100.50p 99.01p 100.50p 0
07/02/2014 100.50p 100.50p 99.01p 100.50p 0
06/02/2014 100.50p 100.50p 99.01p 100.50p 0
05/02/2014 100.50p 100.50p 99.01p 100.50p 0
04/02/2014 100.50p 100.50p 99.01p 100.50p 0
03/02/2014 100.50p 100.50p 99.01p 100.50p 0
31/01/2014 100.50p 100.50p 99.01p 100.50p 0
30/01/2014 100.50p 100.50p 99.01p 100.50p 0
29/01/2014 100.50p 100.50p 99.01p 100.50p 0
28/01/2014 100.50p 100.50p 99.01p 100.50p 0
27/01/2014 100.50p 100.50p 99.01p 100.50p 0
24/01/2014 100.50p 100.50p 99.01p 100.50p 0
23/01/2014 100.50p 100.50p 99.01p 100.50p 0
22/01/2014 100.50p 100.50p 99.01p 100.50p 0
21/01/2014 100.50p 100.50p 99.01p 100.50p 2080
20/01/2014 100.50p 101.89p 100.50p 100.50p 0
17/01/2014 100.50p 101.89p 100.50p 100.50p 146
16/01/2014 100.50p 101.89p 100.50p 100.50p 0
15/01/2014 100.50p 101.89p 100.50p 100.50p 0
14/01/2014 100.50p 101.89p 100.50p 100.50p 0
13/01/2014 100.50p 101.89p 100.50p 100.50p 0
10/01/2014 100.50p 101.89p 100.50p 100.50p 0
09/01/2014 100.50p 101.89p 100.50p 100.50p 0
08/01/2014 100.50p 101.89p 100.50p 100.50p 0
07/01/2014 100.50p 101.89p 100.50p 100.50p 0
06/01/2014 100.50p 101.89p 100.50p 100.50p 9760
03/01/2014 100.50p 101.89p 100.50p 100.50p 0
02/01/2014 100.50p 101.89p 100.50p 100.50p 0
31/12/2013 100.50p 101.89p 100.50p 100.50p 0
30/12/2013 100.50p 101.89p 100.50p 100.50p 0
27/12/2013 100.50p 101.89p 100.50p 100.50p 0
24/12/2013 100.50p 101.89p 100.50p 100.50p 0
23/12/2013 100.50p 101.89p 100.50p 100.50p 0
20/12/2013 100.50p 101.89p 100.50p 100.50p 0
19/12/2013 100.50p 101.89p 100.50p 100.50p 0
18/12/2013 100.50p 101.89p 100.50p 100.50p 0
17/12/2013 100.50p 101.89p 100.50p 100.50p 145
16/12/2013 100.50p 100.50p 99.01p 100.50p 0
13/12/2013 100.50p 100.50p 99.01p 100.50p 0
12/12/2013 100.50p 100.50p 99.01p 100.50p 1938
11/12/2013 100.50p 100.50p 99.01p 100.50p 0
10/12/2013 100.50p 100.50p 99.01p 100.50p 0
09/12/2013 100.50p 100.50p 99.01p 100.50p 0
06/12/2013 100.50p 100.50p 99.01p 100.50p 0
05/12/2013 100.50p 100.50p 99.01p 100.50p 0
04/12/2013 100.50p 100.50p 99.01p 100.50p 0
03/12/2013 100.50p 100.50p 99.01p 100.50p 0
02/12/2013 100.50p 100.50p 99.01p 100.50p 0
29/11/2013 100.50p 100.50p 99.01p 100.50p 0
28/11/2013 100.50p 100.50p 99.01p 100.50p 0
27/11/2013 100.50p 100.50p 99.01p 100.50p 3170
26/11/2013 100.50p 101.89p 99.00p 100.50p 0
25/11/2013 100.50p 101.89p 99.00p 100.50p 0
22/11/2013 100.50p 101.89p 99.00p 100.50p 0
21/11/2013 100.50p 101.89p 99.00p 100.50p 0
20/11/2013 100.50p 101.89p 99.00p 100.50p 0
19/11/2013 100.50p 101.89p 99.00p 100.50p 13190
18/11/2013 100.50p 100.50p 99.01p 100.50p 0
15/11/2013 100.50p 100.50p 99.01p 100.50p 0
14/11/2013 100.50p 100.50p 99.01p 100.50p 0
13/11/2013 100.50p 100.50p 99.01p 100.50p 0
12/11/2013 100.50p 100.50p 99.01p 100.50p 0
11/11/2013 100.50p 100.50p 99.01p 100.50p 0
08/11/2013 100.50p 100.50p 99.01p 100.50p 7738
07/11/2013 100.50p 100.50p 99.01p 100.50p 0
06/11/2013 100.50p 100.50p 99.01p 100.50p 0
05/11/2013 100.50p 100.50p 99.01p 100.50p 86
04/11/2013 100.50p 102.00p 100.50p 100.50p 0
01/11/2013 100.50p 102.00p 100.50p 100.50p 200
31/10/2013 100.50p 101.89p 100.50p 100.50p 0
30/10/2013 100.50p 101.89p 100.50p 100.50p 0
29/10/2013 100.50p 101.89p 100.50p 100.50p 0
28/10/2013 100.50p 101.89p 100.50p 100.50p 0
25/10/2013 100.50p 101.89p 100.50p 100.50p 0
24/10/2013 100.50p 101.89p 100.50p 100.50p 0
23/10/2013 100.50p 101.89p 100.50p 100.50p 0
22/10/2013 100.50p 101.89p 100.50p 100.50p 0
21/10/2013 100.50p 101.89p 100.50p 100.50p 0
18/10/2013 100.50p 101.89p 100.50p 100.50p 0
17/10/2013 100.50p 101.89p 100.50p 100.50p 145
16/10/2013 100.50p 100.50p 99.01p 100.50p 0
15/10/2013 100.50p 100.50p 99.01p 100.50p 0
14/10/2013 100.50p 100.50p 99.01p 100.50p 0
11/10/2013 100.50p 100.50p 99.01p 100.50p 0
10/10/2013 100.50p 100.50p 99.01p 100.50p 0
09/10/2013 100.50p 100.50p 99.01p 100.50p 0
08/10/2013 100.50p 100.50p 99.01p 100.50p 0
07/10/2013 100.50p 100.50p 99.01p 100.50p 0
04/10/2013 100.50p 100.50p 99.01p 100.50p 0
03/10/2013 100.50p 100.50p 99.01p 100.50p 0
02/10/2013 100.50p 100.50p 99.01p 100.50p 0
01/10/2013 100.50p 100.50p 99.01p 100.50p 0
30/09/2013 100.50p 100.50p 99.01p 100.50p 0
27/09/2013 100.50p 100.50p 99.01p 100.50p 0
26/09/2013 100.50p 100.50p 99.01p 100.50p 0
25/09/2013 100.50p 100.50p 99.01p 100.50p 0
24/09/2013 100.50p 100.50p 99.01p 100.50p 0
23/09/2013 100.50p 100.50p 99.01p 100.50p 1227
20/09/2013 100.50p 101.69p 100.50p 100.50p 0
19/09/2013 100.50p 101.69p 100.50p 100.50p 0
18/09/2013 100.50p 101.69p 100.50p 100.50p 0
17/09/2013 100.50p 101.69p 100.50p 100.50p 145
16/09/2013 100.50p 100.50p 99.01p 100.50p 0
13/09/2013 100.50p 100.50p 99.01p 100.50p 0
12/09/2013 100.50p 100.50p 99.01p 100.50p 0
11/09/2013 100.50p 100.50p 99.01p 100.50p 0
10/09/2013 100.50p 100.50p 99.01p 100.50p 0
09/09/2013 100.50p 100.50p 99.01p 100.50p 75
06/09/2013 100.50p 100.50p 99.01p 100.50p 1740
05/09/2013 100.50p 100.50p 99.00p 100.50p 0
04/09/2013 100.50p 100.50p 99.00p 100.50p 0
03/09/2013 100.50p 100.50p 99.00p 100.50p 0
02/09/2013 100.50p 100.50p 99.00p 100.50p 23000
30/08/2013 100.50p 101.99p 100.50p 100.50p 0
29/08/2013 100.50p 101.99p 100.50p 100.50p 0
28/08/2013 100.50p 101.99p 100.50p 100.50p 0
27/08/2013 100.50p 101.99p 100.50p 100.50p 0
23/08/2013 100.50p 101.99p 100.50p 100.50p 0
22/08/2013 100.50p 101.99p 100.50p 100.50p 0
21/08/2013 100.50p 101.99p 100.50p 100.50p 0
20/08/2013 100.50p 101.99p 100.50p 100.50p 0
19/08/2013 100.50p 101.99p 100.50p 100.50p 145
16/08/2013 100.50p 100.50p 99.01p 100.50p 0
15/08/2013 100.50p 100.50p 99.01p 100.50p 0
14/08/2013 100.50p 100.50p 99.01p 100.50p 0
13/08/2013 100.50p 100.50p 99.01p 100.50p 0
12/08/2013 100.50p 100.50p 99.01p 100.50p 0
09/08/2013 100.50p 100.50p 99.01p 100.50p 0
08/08/2013 100.50p 100.50p 99.01p 100.50p 0
07/08/2013 100.50p 100.50p 99.01p 100.50p 0
06/08/2013 100.50p 100.50p 99.01p 100.50p 0
05/08/2013 100.50p 100.50p 99.01p 100.50p 0
02/08/2013 100.50p 100.50p 99.01p 100.50p 0
01/08/2013 100.50p 100.50p 99.01p 100.50p 0
31/07/2013 100.50p 100.50p 99.01p 100.50p 0
30/07/2013 100.50p 100.50p 99.01p 100.50p 0
29/07/2013 100.50p 100.50p 99.01p 100.50p 0
26/07/2013 100.50p 100.50p 99.01p 100.50p 1308

*Close Price adjusted for both dividends and splits