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
21/12/2011 100.50p 101.99p 100.50p 100.50p 0
20/12/2011 100.50p 101.99p 100.50p 100.50p 0
19/12/2011 100.50p 101.99p 100.50p 100.50p 145
16/12/2011 100.50p 100.50p 99.00p 100.50p 0
15/12/2011 100.50p 100.50p 99.00p 100.50p 0
14/12/2011 100.50p 100.50p 99.00p 100.50p 0
13/12/2011 100.50p 100.50p 99.00p 100.50p 0
12/12/2011 100.50p 100.50p 99.00p 100.50p 0
09/12/2011 100.50p 100.50p 99.00p 100.50p 0
08/12/2011 100.50p 100.50p 99.00p 100.50p 11660
07/12/2011 100.50p 100.50p 99.01p 100.50p 0
06/12/2011 100.50p 100.50p 99.01p 100.50p 1604
05/12/2011 100.50p 100.50p 99.01p 100.50p 0
02/12/2011 100.50p 100.50p 99.01p 100.50p 9687
01/12/2011 100.50p 100.50p 99.00p 100.50p 1
30/11/2011 100.50p 101.99p 100.50p 100.50p 0
29/11/2011 100.50p 101.99p 100.50p 100.50p 0
28/11/2011 100.50p 101.99p 100.50p 100.50p 0
25/11/2011 100.50p 101.99p 100.50p 100.50p 0
24/11/2011 100.50p 101.99p 100.50p 100.50p 0
23/11/2011 100.50p 101.99p 100.50p 100.50p 0
22/11/2011 100.50p 101.99p 100.50p 100.50p 0
21/11/2011 100.50p 101.99p 100.50p 100.50p 0
18/11/2011 100.50p 101.99p 100.50p 100.50p 0
17/11/2011 100.50p 101.99p 100.50p 100.50p 145
16/11/2011 100.50p 100.50p 99.01p 100.50p 0
15/11/2011 100.50p 100.50p 99.01p 100.50p 0
14/11/2011 100.50p 100.50p 99.01p 100.50p 0
11/11/2011 100.50p 100.50p 99.01p 100.50p 0
10/11/2011 100.50p 100.50p 99.01p 100.50p 0
09/11/2011 100.50p 100.50p 99.01p 100.50p 0
08/11/2011 100.50p 100.50p 99.01p 100.50p 0
07/11/2011 100.50p 100.50p 99.01p 100.50p 0
04/11/2011 100.50p 100.50p 99.01p 100.50p 0
03/11/2011 100.50p 100.50p 99.01p 100.50p 0
02/11/2011 100.50p 100.50p 99.01p 100.50p 0
01/11/2011 100.50p 100.50p 99.01p 100.50p 0
31/10/2011 100.50p 100.50p 99.01p 100.50p 0
28/10/2011 100.50p 100.50p 99.01p 100.50p 0
27/10/2011 100.50p 100.50p 99.01p 100.50p 0
26/10/2011 100.50p 100.50p 99.01p 100.50p 0
25/10/2011 100.50p 100.50p 99.01p 100.50p 0
24/10/2011 100.50p 100.50p 99.01p 100.50p 0
21/10/2011 100.50p 100.50p 99.01p 100.50p 0
20/10/2011 100.50p 100.50p 99.01p 100.50p 1132
19/10/2011 100.50p 101.99p 100.50p 100.50p 0
18/10/2011 100.50p 101.99p 100.50p 100.50p 145
17/10/2011 100.50p 100.50p 99.01p 100.50p 0
14/10/2011 100.50p 100.50p 99.01p 100.50p 0
13/10/2011 100.50p 100.50p 99.01p 100.50p 0
12/10/2011 100.50p 100.50p 99.01p 100.50p 0
11/10/2011 100.50p 100.50p 99.01p 100.50p 0
10/10/2011 100.50p 100.50p 99.01p 100.50p 0
07/10/2011 100.50p 100.50p 99.01p 100.50p 0
06/10/2011 100.50p 100.50p 99.01p 100.50p 0
05/10/2011 100.50p 100.50p 99.01p 100.50p 0
04/10/2011 100.50p 100.50p 99.01p 100.50p 0
03/10/2011 100.50p 100.50p 99.01p 100.50p 1021
30/09/2011 100.50p 101.99p 100.50p 100.50p 0
29/09/2011 100.50p 101.99p 100.50p 100.50p 0
28/09/2011 100.50p 101.99p 100.50p 100.50p 0
27/09/2011 100.50p 101.99p 100.50p 100.50p 0
26/09/2011 100.50p 101.99p 100.50p 100.50p 0
23/09/2011 100.50p 101.99p 100.50p 100.50p 0
22/09/2011 100.50p 101.99p 100.50p 100.50p 0
21/09/2011 100.50p 101.99p 100.50p 100.50p 0
20/09/2011 100.50p 101.99p 100.50p 100.50p 430
19/09/2011 100.50p 101.99p 100.50p 100.50p 144
16/09/2011 100.50p 100.50p 100.50p 100.50p 0
15/09/2011 100.50p 100.50p 100.50p 100.50p 0
14/09/2011 100.50p 100.50p 99.00p 100.50p 0
13/09/2011 100.50p 100.50p 99.00p 100.50p 0
12/09/2011 100.50p 100.50p 99.00p 100.50p 0
09/09/2011 100.50p 100.50p 99.00p 100.50p 19283
08/09/2011 100.50p 100.99p 98.01p 100.50p 0
07/09/2011 100.50p 100.99p 98.01p 100.50p 0
06/09/2011 100.50p 100.99p 98.01p 100.50p 0
05/09/2011 100.50p 100.99p 98.01p 100.50p 0
02/09/2011 100.50p 100.99p 98.01p 100.50p 0
01/09/2011 100.50p 100.99p 98.01p 100.50p 0
31/08/2011 99.50p 100.99p 98.01p 100.50p 0
30/08/2011 99.50p 100.99p 98.01p 99.50p 0
26/08/2011 99.50p 100.99p 98.01p 99.50p 0
25/08/2011 99.50p 100.99p 98.01p 99.50p 0
24/08/2011 99.50p 100.99p 98.01p 99.50p 0
23/08/2011 99.50p 100.99p 98.01p 99.50p 0
22/08/2011 99.50p 100.99p 98.01p 99.50p 0
19/08/2011 99.50p 100.99p 98.01p 99.50p 0
18/08/2011 99.50p 100.99p 98.01p 99.50p 0
17/08/2011 99.50p 100.99p 98.01p 99.50p 4723
16/08/2011 99.50p 99.50p 99.50p 99.50p 0
15/08/2011 99.50p 99.50p 99.50p 99.50p 0
12/08/2011 99.50p 99.50p 99.50p 99.50p 0
11/08/2011 99.50p 99.50p 99.50p 99.50p 0
10/08/2011 99.50p 99.50p 99.50p 99.50p 0
09/08/2011 99.50p 99.50p 99.50p 99.50p 0
08/08/2011 99.50p 99.50p 99.50p 99.50p 0
05/08/2011 99.50p 99.50p 99.50p 99.50p 0
04/08/2011 99.50p 99.50p 99.50p 99.50p 0
03/08/2011 99.50p 99.50p 99.50p 99.50p 0
02/08/2011 99.50p 99.50p 99.50p 99.50p 0
01/08/2011 99.50p 99.50p 99.50p 99.50p 0
29/07/2011 99.50p 100.49p 99.00p 99.50p 0
28/07/2011 99.50p 100.49p 99.00p 99.50p 0
27/07/2011 99.50p 100.49p 99.00p 99.50p 0
26/07/2011 99.50p 100.49p 99.00p 99.50p 0
25/07/2011 99.50p 100.49p 99.00p 99.50p 0
22/07/2011 99.50p 100.49p 99.00p 99.50p 0
21/07/2011 99.50p 100.49p 99.00p 99.50p 0
20/07/2011 99.50p 100.49p 99.00p 99.50p 0
19/07/2011 99.00p 100.49p 99.00p 99.50p 147
18/07/2011 100.00p 100.00p 99.00p 99.00p 0
15/07/2011 100.00p 100.00p 100.00p 100.00p 0
14/07/2011 100.00p 100.00p 100.00p 100.00p 0
13/07/2011 100.00p 100.00p 100.00p 100.00p 0
12/07/2011 100.00p 100.00p 100.00p 100.00p 0
11/07/2011 100.00p 100.00p 100.00p 100.00p 0
08/07/2011 100.00p 100.00p 100.00p 100.00p 0
07/07/2011 100.00p 100.00p 98.50p 100.00p 0
06/07/2011 100.00p 100.00p 98.50p 100.00p 0
05/07/2011 100.00p 100.00p 98.50p 100.00p 37948
04/07/2011 100.00p 100.00p 98.50p 100.00p 0
01/07/2011 100.00p 100.00p 98.50p 100.00p 0
30/06/2011 100.00p 100.00p 98.50p 100.00p 0
29/06/2011 100.00p 100.00p 98.50p 100.00p 0
28/06/2011 100.00p 100.00p 98.50p 100.00p 0
27/06/2011 100.00p 100.00p 98.50p 100.00p 0
24/06/2011 100.00p 100.00p 98.50p 100.00p 0
23/06/2011 100.00p 100.00p 98.50p 100.00p 0
22/06/2011 100.00p 100.00p 98.50p 100.00p 0
21/06/2011 100.00p 100.00p 98.50p 100.00p 10443
20/06/2011 100.00p 101.49p 100.00p 100.00p 0
17/06/2011 100.00p 101.49p 100.00p 100.00p 146
16/06/2011 100.00p 100.00p 100.00p 100.00p 0
15/06/2011 100.00p 100.00p 98.51p 100.00p 0
14/06/2011 100.00p 100.00p 98.51p 100.00p 2998
13/06/2011 100.00p 100.00p 98.51p 100.00p 0
10/06/2011 100.00p 100.00p 98.51p 100.00p 4902
09/06/2011 100.00p 100.00p 100.00p 100.00p 0
08/06/2011 100.00p 100.00p 100.00p 100.00p 0
07/06/2011 100.00p 100.00p 100.00p 100.00p 0
06/06/2011 100.00p 100.00p 100.00p 100.00p 0
03/06/2011 100.00p 100.00p 100.00p 100.00p 0
02/06/2011 100.00p 100.00p 99.00p 100.00p 0
01/06/2011 99.50p 100.00p 99.00p 100.00p 0
31/05/2011 99.50p 100.00p 99.00p 99.50p 0
27/05/2011 99.50p 100.00p 99.00p 99.50p 0
26/05/2011 99.50p 100.00p 99.00p 99.50p 0
25/05/2011 99.50p 100.00p 99.00p 99.50p 0
24/05/2011 99.50p 100.00p 99.00p 99.50p 0
23/05/2011 99.50p 100.00p 99.00p 99.50p 0
20/05/2011 100.00p 100.00p 99.00p 100.00p 0
19/05/2011 100.00p 100.00p 99.00p 100.00p 1589
18/05/2011 100.00p 101.49p 100.00p 100.00p 0
17/05/2011 100.00p 101.49p 100.00p 100.00p 146
16/05/2011 100.00p 100.00p 100.00p 100.00p 0
13/05/2011 100.00p 100.00p 100.00p 100.00p 0
12/05/2011 100.00p 100.00p 98.50p 100.00p 0
11/05/2011 100.00p 100.00p 98.50p 100.00p 0
10/05/2011 100.00p 100.00p 98.50p 100.00p 0
09/05/2011 100.00p 100.00p 98.50p 100.00p 0
06/05/2011 100.00p 100.00p 98.50p 100.00p 0
05/05/2011 100.00p 100.00p 98.50p 100.00p 0
04/05/2011 100.00p 100.00p 98.50p 100.00p 0
03/05/2011 100.00p 100.00p 98.50p 100.00p 0
28/04/2011 100.00p 100.00p 98.50p 100.00p 10154
27/04/2011 100.00p 100.00p 98.50p 100.00p 11663
26/04/2011 100.00p 101.49p 100.00p 100.00p 0
21/04/2011 100.00p 101.49p 100.00p 100.00p 0
20/04/2011 100.00p 101.49p 100.00p 100.00p 0
19/04/2011 100.00p 101.49p 100.00p 100.00p 244
18/04/2011 100.00p 100.00p 98.51p 100.00p 0
15/04/2011 100.00p 100.00p 98.51p 100.00p 0
14/04/2011 100.00p 100.00p 98.51p 100.00p 0
13/04/2011 100.00p 100.00p 98.51p 100.00p 4155
12/04/2011 100.00p 100.00p 98.51p 100.00p 9431
11/04/2011 100.00p 100.25p 98.50p 100.00p 0
08/04/2011 100.00p 100.25p 98.50p 100.00p 0
07/04/2011 100.00p 100.25p 98.50p 100.00p 0
06/04/2011 100.25p 100.25p 98.50p 100.00p 0
05/04/2011 100.25p 100.25p 98.50p 100.25p 0
04/04/2011 100.25p 100.25p 98.50p 100.25p 0
01/04/2011 100.25p 100.25p 98.50p 100.25p 0
31/03/2011 100.25p 100.25p 98.50p 100.25p 0
30/03/2011 100.25p 100.25p 98.50p 100.25p 10154
29/03/2011 100.25p 100.25p 98.50p 100.25p 41252
28/03/2011 100.25p 100.25p 96.50p 100.25p 0
25/03/2011 100.25p 100.25p 96.50p 100.25p 0
24/03/2011 100.25p 100.25p 96.50p 100.25p 0
23/03/2011 100.25p 100.25p 96.50p 100.25p 12436
22/03/2011 100.25p 101.99p 100.25p 100.25p 0
21/03/2011 100.25p 101.99p 100.25p 100.25p 0
18/03/2011 100.25p 101.99p 100.25p 100.25p 376
17/03/2011 100.25p 101.99p 100.25p 100.25p 241
16/03/2011 100.25p 100.25p 100.25p 100.25p 0
15/03/2011 100.25p 100.25p 100.25p 100.25p 0
14/03/2011 100.25p 100.25p 100.25p 100.25p 0
11/03/2011 100.25p 100.25p 100.25p 100.25p 0
10/03/2011 100.25p 100.25p 100.25p 100.25p 0
09/03/2011 100.25p 100.25p 100.25p 100.25p 0

*Close Price adjusted for both dividends and splits