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
09/10/2012 100.50p 100.50p 99.00p 100.50p 0
08/10/2012 100.50p 100.50p 99.00p 100.50p 0
05/10/2012 100.50p 100.50p 99.00p 100.50p 0
04/10/2012 100.50p 100.50p 99.00p 100.50p 0
03/10/2012 100.50p 100.50p 99.00p 100.50p 0
02/10/2012 100.50p 100.50p 99.00p 100.50p 0
01/10/2012 100.50p 100.50p 99.00p 100.50p 30558
28/09/2012 100.50p 101.99p 100.50p 100.50p 0
27/09/2012 100.50p 101.99p 100.50p 100.50p 0
26/09/2012 100.50p 101.99p 100.50p 100.50p 0
25/09/2012 100.50p 101.99p 100.50p 100.50p 0
24/09/2012 100.50p 101.99p 100.50p 100.50p 0
21/09/2012 100.50p 101.99p 100.50p 100.50p 500
20/09/2012 100.50p 100.50p 99.00p 100.50p 11917
19/09/2012 100.50p 101.99p 100.50p 100.50p 0
18/09/2012 100.50p 101.99p 100.50p 100.50p 144
17/09/2012 100.50p 100.50p 99.00p 100.50p 14520
14/09/2012 100.50p 101.99p 100.50p 100.50p 0
13/09/2012 100.50p 101.99p 100.50p 100.50p 181
12/09/2012 100.50p 100.50p 99.01p 100.50p 0
11/09/2012 100.50p 100.50p 99.01p 100.50p 0
10/09/2012 100.50p 100.50p 99.01p 100.50p 0
07/09/2012 100.50p 100.50p 99.01p 100.50p 0
06/09/2012 100.50p 100.50p 99.01p 100.50p 0
05/09/2012 100.50p 100.50p 99.01p 100.50p 0
04/09/2012 100.50p 100.50p 99.01p 100.50p 0
03/09/2012 100.50p 100.50p 99.01p 100.50p 0
31/08/2012 100.50p 100.50p 99.01p 100.50p 0
30/08/2012 100.50p 100.50p 99.01p 100.50p 0
29/08/2012 100.50p 100.50p 99.01p 100.50p 0
28/08/2012 100.50p 100.50p 99.01p 100.50p 0
24/08/2012 100.50p 100.50p 99.01p 100.50p 50
23/08/2012 100.50p 101.99p 100.50p 100.50p 0
22/08/2012 100.50p 101.99p 100.50p 100.50p 0
21/08/2012 100.50p 101.99p 100.50p 100.50p 0
20/08/2012 100.50p 101.99p 100.50p 100.50p 0
17/08/2012 100.50p 101.99p 100.50p 100.50p 145
16/08/2012 100.50p 100.50p 99.00p 100.50p 0
15/08/2012 100.50p 100.50p 99.00p 100.50p 0
14/08/2012 100.50p 100.50p 99.00p 100.50p 0
13/08/2012 100.50p 100.50p 99.00p 100.50p 33520
10/08/2012 100.50p 101.99p 100.50p 100.50p 0
09/08/2012 100.50p 101.99p 100.50p 100.50p 0
08/08/2012 100.50p 101.99p 100.50p 100.50p 0
07/08/2012 100.50p 101.99p 100.50p 100.50p 0
06/08/2012 100.50p 101.99p 100.50p 100.50p 0
03/08/2012 100.50p 101.99p 100.50p 100.50p 0
02/08/2012 100.50p 101.99p 100.50p 100.50p 0
01/08/2012 100.50p 101.99p 100.50p 100.50p 0
31/07/2012 100.50p 101.99p 100.50p 100.50p 0
30/07/2012 100.50p 101.99p 100.50p 100.50p 0
27/07/2012 100.50p 101.99p 100.50p 100.50p 0
26/07/2012 100.50p 101.99p 100.50p 100.50p 0
25/07/2012 100.50p 101.99p 100.50p 100.50p 0
24/07/2012 100.50p 101.99p 100.50p 100.50p 0
23/07/2012 100.50p 101.99p 100.50p 100.50p 0
20/07/2012 100.50p 101.99p 100.50p 100.50p 0
19/07/2012 100.50p 101.99p 100.50p 100.50p 0
18/07/2012 100.50p 101.99p 100.50p 100.50p 0
17/07/2012 100.50p 101.99p 100.50p 100.50p 144
16/07/2012 100.50p 101.99p 100.50p 100.50p 0
13/07/2012 100.50p 101.99p 100.50p 100.50p 0
12/07/2012 100.50p 101.99p 100.50p 100.50p 50
11/07/2012 100.50p 100.50p 99.00p 100.50p 0
10/07/2012 100.50p 100.50p 99.00p 100.50p 0
09/07/2012 100.50p 100.50p 99.00p 100.50p 0
06/07/2012 100.50p 100.50p 99.00p 100.50p 0
05/07/2012 100.50p 100.50p 99.00p 100.50p 0
04/07/2012 100.50p 100.50p 99.00p 100.50p 0
03/07/2012 100.50p 100.50p 99.00p 100.50p 0
02/07/2012 100.50p 100.50p 99.00p 100.50p 0
29/06/2012 100.50p 100.50p 99.00p 100.50p 0
28/06/2012 100.50p 100.50p 99.00p 100.50p 0
27/06/2012 100.50p 100.50p 99.00p 100.50p 0
26/06/2012 100.50p 100.50p 99.00p 100.50p 17212
25/06/2012 100.50p 101.99p 100.50p 100.50p 0
22/06/2012 100.50p 101.99p 100.50p 100.50p 0
21/06/2012 100.50p 101.99p 100.50p 100.50p 0
20/06/2012 100.50p 101.99p 100.50p 100.50p 0
19/06/2012 100.50p 101.99p 100.50p 100.50p 145
18/06/2012 100.50p 100.50p 99.00p 100.50p 11000
15/06/2012 100.50p 100.58p 100.50p 100.50p 0
14/06/2012 100.50p 100.58p 100.50p 100.50p 0
13/06/2012 100.50p 100.58p 100.50p 100.50p 0
12/06/2012 100.50p 100.58p 100.50p 100.50p 53856
11/06/2012 100.50p 100.50p 99.01p 100.50p 0
08/06/2012 100.50p 100.50p 99.01p 100.50p 0
07/06/2012 100.50p 100.50p 99.01p 100.50p 0
06/06/2012 100.50p 100.50p 99.01p 100.50p 0
01/06/2012 100.50p 100.50p 99.01p 100.50p 0
31/05/2012 100.50p 100.50p 99.01p 100.50p 0
30/05/2012 100.50p 100.50p 99.01p 100.50p 0
29/05/2012 100.50p 100.50p 99.01p 100.50p 0
28/05/2012 100.50p 100.50p 99.01p 100.50p 10000
25/05/2012 100.50p 100.50p 99.00p 100.50p 0
24/05/2012 100.50p 100.50p 99.00p 100.50p 19737
23/05/2012 100.50p 101.99p 100.50p 100.50p 0
22/05/2012 100.50p 101.99p 100.50p 100.50p 0
21/05/2012 100.50p 101.99p 100.50p 100.50p 0
18/05/2012 100.50p 101.99p 100.50p 100.50p 0
17/05/2012 100.50p 101.99p 100.50p 100.50p 145
16/05/2012 100.50p 100.50p 99.00p 100.50p 0
15/05/2012 100.50p 100.50p 99.00p 100.50p 0
14/05/2012 100.50p 100.50p 99.00p 100.50p 0
11/05/2012 100.50p 100.50p 99.00p 100.50p 0
10/05/2012 100.50p 100.50p 99.00p 100.50p 0
09/05/2012 100.50p 100.50p 99.00p 100.50p 0
08/05/2012 100.50p 100.50p 99.00p 100.50p 0
04/05/2012 100.50p 100.50p 99.00p 100.50p 0
03/05/2012 100.50p 100.50p 99.00p 100.50p 0
02/05/2012 100.50p 100.50p 99.00p 100.50p 0
01/05/2012 100.50p 100.50p 99.00p 100.50p 0
30/04/2012 100.50p 100.50p 99.00p 100.50p 0
27/04/2012 100.50p 100.50p 99.00p 100.50p 0
26/04/2012 100.50p 100.50p 99.00p 100.50p 16349
25/04/2012 100.50p 100.50p 99.01p 100.50p 0
24/04/2012 100.50p 100.50p 99.01p 100.50p 0
23/04/2012 100.50p 100.50p 99.01p 100.50p 1334
20/04/2012 100.50p 101.99p 100.50p 100.50p 0
19/04/2012 100.50p 101.99p 100.50p 100.50p 0
18/04/2012 100.50p 101.99p 100.50p 100.50p 0
17/04/2012 100.50p 101.99p 100.50p 100.50p 145
16/04/2012 100.50p 100.50p 99.00p 100.50p 0
13/04/2012 100.50p 100.50p 99.00p 100.50p 0
12/04/2012 100.50p 100.50p 99.00p 100.50p 0
11/04/2012 100.50p 100.50p 99.00p 100.50p 0
10/04/2012 100.50p 100.50p 99.00p 100.50p 23001
05/04/2012 100.50p 100.50p 99.00p 100.50p 22751
04/04/2012 100.50p 100.50p 99.00p 100.50p 0
03/04/2012 100.50p 100.50p 99.00p 100.50p 20047
02/04/2012 100.50p 100.50p 99.00p 100.50p 0
30/03/2012 100.50p 100.50p 99.00p 100.50p 0
29/03/2012 100.50p 100.50p 99.00p 100.50p 14693
28/03/2012 100.50p 100.50p 98.00p 100.50p 19002
27/03/2012 100.50p 100.50p 99.01p 100.50p 1774
26/03/2012 100.50p 100.50p 99.00p 100.50p 24619
23/03/2012 100.50p 101.50p 100.50p 100.50p 0
22/03/2012 100.50p 101.50p 100.50p 100.50p 4646
21/03/2012 100.50p 100.50p 99.00p 100.50p 0
20/03/2012 100.50p 100.50p 99.00p 100.50p 10618
19/03/2012 100.50p 101.99p 100.50p 100.50p 145
16/03/2012 100.50p 101.99p 100.50p 100.50p 479
15/03/2012 100.50p 100.50p 99.01p 100.50p 0
14/03/2012 100.50p 100.50p 99.01p 100.50p 0
13/03/2012 100.50p 100.50p 99.01p 100.50p 0
12/03/2012 100.50p 100.50p 99.01p 100.50p 1197
09/03/2012 100.50p 100.50p 100.40p 100.50p 0
08/03/2012 100.50p 100.50p 100.40p 100.50p 24000
07/03/2012 100.50p 100.50p 99.00p 100.50p 0
06/03/2012 100.50p 100.50p 99.00p 100.50p 0
05/03/2012 100.50p 100.50p 99.00p 100.50p 0
02/03/2012 100.50p 100.50p 99.00p 100.50p 0
01/03/2012 100.50p 100.50p 99.00p 100.50p 2532
29/02/2012 100.50p 100.50p 99.00p 100.50p 30090
28/02/2012 100.50p 102.00p 100.50p 100.50p 0
27/02/2012 100.50p 102.00p 100.50p 100.50p 0
24/02/2012 100.50p 102.00p 100.50p 100.50p 0
23/02/2012 100.50p 102.00p 100.50p 100.50p 0
22/02/2012 100.50p 102.00p 100.50p 100.50p 0
21/02/2012 100.50p 102.00p 100.50p 100.50p 0
20/02/2012 100.50p 102.00p 100.50p 100.50p 1613
17/02/2012 100.50p 101.99p 100.50p 100.50p 145
16/02/2012 100.50p 101.99p 100.50p 100.50p 0
15/02/2012 100.50p 101.99p 100.50p 100.50p 0
14/02/2012 100.50p 101.99p 100.50p 100.50p 893
13/02/2012 100.50p 102.00p 99.00p 100.50p 22521
10/02/2012 100.50p 102.00p 100.50p 100.50p 0
09/02/2012 100.50p 102.00p 100.50p 100.50p 0
08/02/2012 100.50p 102.00p 100.50p 100.50p 0
07/02/2012 100.50p 102.00p 100.50p 100.50p 0
06/02/2012 100.50p 102.00p 100.50p 100.50p 0
03/02/2012 100.50p 102.00p 100.50p 100.50p 42266
02/02/2012 100.50p 100.50p 99.01p 100.50p 1400
01/02/2012 100.50p 100.50p 99.00p 100.50p 0
31/01/2012 100.50p 100.50p 99.00p 100.50p 1
30/01/2012 100.50p 101.99p 100.50p 100.50p 0
27/01/2012 100.50p 101.99p 100.50p 100.50p 0
26/01/2012 100.50p 101.99p 100.50p 100.50p 0
25/01/2012 100.50p 101.99p 100.50p 100.50p 0
24/01/2012 100.50p 101.99p 100.50p 100.50p 0
23/01/2012 100.50p 101.99p 100.50p 100.50p 0
20/01/2012 100.50p 101.99p 100.50p 100.50p 0
19/01/2012 100.50p 101.99p 100.50p 100.50p 0
18/01/2012 100.50p 101.99p 100.50p 100.50p 0
17/01/2012 100.50p 101.99p 100.50p 100.50p 145
16/01/2012 100.50p 100.50p 99.00p 100.50p 0
13/01/2012 100.50p 100.50p 99.00p 100.50p 0
12/01/2012 100.50p 100.50p 99.01p 100.50p 0
11/01/2012 100.50p 100.50p 99.01p 100.50p 0
10/01/2012 100.50p 100.50p 99.01p 100.50p 0
09/01/2012 100.50p 100.50p 99.01p 100.50p 0
06/01/2012 100.50p 100.50p 99.01p 100.50p 0
05/01/2012 100.50p 100.50p 99.01p 100.50p 0
04/01/2012 100.50p 100.50p 99.01p 100.50p 0
03/01/2012 100.50p 100.50p 99.01p 100.50p 244
30/12/2011 100.50p 101.99p 100.50p 100.50p 0
29/12/2011 100.50p 101.99p 100.50p 100.50p 0
28/12/2011 100.50p 101.99p 100.50p 100.50p 0
23/12/2011 100.50p 101.99p 100.50p 100.50p 0
22/12/2011 100.50p 101.99p 100.50p 100.50p 0

*Close Price adjusted for both dividends and splits