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
08/03/2011 100.25p 100.25p 100.25p 100.25p 0
07/03/2011 100.25p 100.25p 100.25p 100.25p 0
04/03/2011 100.25p 100.25p 100.25p 100.25p 0
03/03/2011 100.25p 100.25p 100.25p 100.25p 0
02/03/2011 100.25p 100.25p 100.25p 100.25p 0
01/03/2011 100.25p 100.25p 100.25p 100.25p 0
28/02/2011 100.25p 100.25p 100.25p 100.25p 0
25/02/2011 100.25p 100.25p 100.25p 100.25p 0
24/02/2011 100.25p 100.25p 100.25p 100.25p 0
23/02/2011 100.25p 100.25p 100.25p 100.25p 0
22/02/2011 100.25p 100.25p 100.25p 100.25p 0
21/02/2011 100.25p 100.25p 100.25p 100.25p 0
18/02/2011 100.25p 101.99p 100.25p 100.25p 0
17/02/2011 100.25p 101.99p 100.25p 100.25p 241
16/02/2011 100.25p 100.25p 98.51p 100.25p 0
15/02/2011 100.25p 100.25p 98.51p 100.25p 0
14/02/2011 100.25p 100.25p 98.51p 100.25p 980
11/02/2011 100.25p 100.25p 98.51p 100.25p 0
10/02/2011 98.51p 100.25p 98.51p 100.25p 5980
09/02/2011 100.25p 100.25p 100.25p 100.25p 0
08/02/2011 100.25p 100.25p 100.25p 100.25p 0
07/02/2011 100.25p 100.25p 100.25p 100.25p 0
04/02/2011 100.25p 100.25p 100.25p 100.25p 0
03/02/2011 100.25p 100.25p 100.25p 100.25p 0
02/02/2011 100.25p 100.25p 100.25p 100.25p 0
01/02/2011 100.25p 100.25p 100.25p 100.25p 0
31/01/2011 100.25p 102.00p 100.25p 100.25p 18189
28/01/2011 100.25p 100.25p 100.25p 100.25p 0
27/01/2011 100.25p 100.25p 100.25p 100.25p 0
26/01/2011 100.25p 100.25p 100.25p 100.25p 0
25/01/2011 100.25p 100.25p 100.25p 100.25p 0
24/01/2011 100.25p 100.25p 100.25p 100.25p 0
21/01/2011 100.25p 100.25p 98.50p 100.25p 3925
20/01/2011 100.25p 100.25p 100.25p 100.25p 0
19/01/2011 100.25p 100.25p 100.25p 100.25p 0
18/01/2011 100.25p 101.99p 100.25p 100.25p 145
17/01/2011 100.25p 100.25p 100.25p 100.25p 0
14/01/2011 100.25p 100.25p 100.25p 100.25p 0
13/01/2011 98.50p 100.25p 98.50p 100.25p 0
12/01/2011 98.50p 100.25p 98.50p 100.25p 0
11/01/2011 98.50p 100.25p 98.50p 100.25p 24503
10/01/2011 100.25p 100.25p 100.25p 100.25p 0
07/01/2011 100.25p 100.25p 100.25p 100.25p 0
06/01/2011 100.25p 100.25p 100.25p 100.25p 0
05/01/2011 100.25p 100.25p 100.25p 100.25p 0
04/01/2011 100.25p 100.25p 100.25p 100.25p 0
31/12/2010 100.25p 100.25p 100.25p 100.25p 0
30/12/2010 100.25p 100.25p 100.25p 100.25p 0
29/12/2010 100.25p 100.25p 100.25p 100.25p 0
24/12/2010 100.25p 101.84p 100.25p 100.25p 7330
23/12/2010 100.25p 100.25p 100.25p 100.25p 0
22/12/2010 100.25p 100.25p 100.25p 100.25p 0
21/12/2010 100.25p 100.25p 100.25p 100.25p 0
20/12/2010 100.25p 100.25p 100.25p 100.25p 0
17/12/2010 100.25p 101.84p 100.25p 100.25p 145
16/12/2010 100.25p 100.25p 100.25p 100.25p 0
15/12/2010 100.25p 101.84p 100.25p 100.25p 27021
14/12/2010 100.25p 100.25p 100.25p 100.25p 0
13/12/2010 100.25p 100.25p 98.51p 100.25p 63
10/12/2010 100.25p 100.25p 100.25p 100.25p 0
09/12/2010 100.25p 100.25p 100.25p 100.25p 0
08/12/2010 100.25p 100.40p 100.25p 100.25p 343886
07/12/2010 100.25p 100.25p 98.51p 100.25p 6779
06/12/2010 100.25p 101.84p 100.25p 100.25p 1194
03/12/2010 100.25p 100.25p 100.25p 100.25p 0
02/12/2010 100.25p 100.25p 100.25p 100.25p 0
01/12/2010 100.25p 100.25p 98.51p 100.25p 508
30/11/2010 100.25p 100.25p 100.25p 100.25p 0
29/11/2010 100.25p 100.25p 100.25p 100.25p 0
26/11/2010 100.25p 100.25p 100.25p 100.25p 0
25/11/2010 100.25p 100.25p 100.25p 100.25p 0
24/11/2010 100.25p 100.25p 98.51p 100.25p 3077
23/11/2010 100.25p 100.25p 100.25p 100.25p 0
22/11/2010 100.25p 100.25p 100.25p 100.25p 0
19/11/2010 100.25p 100.25p 100.25p 100.25p 0
18/11/2010 100.25p 100.25p 100.25p 100.25p 0
17/11/2010 100.25p 101.84p 98.51p 100.25p 2149
16/11/2010 100.25p 100.25p 100.25p 100.25p 0
15/11/2010 100.25p 100.25p 100.25p 100.25p 0
12/11/2010 100.25p 100.25p 100.25p 100.25p 0
11/11/2010 100.25p 100.25p 100.25p 100.25p 0
10/11/2010 100.25p 100.25p 100.25p 100.25p 0
09/11/2010 100.25p 100.25p 100.25p 100.25p 0
08/11/2010 100.25p 100.25p 100.25p 100.25p 0
05/11/2010 100.25p 100.25p 100.25p 100.25p 0
04/11/2010 100.25p 101.84p 100.25p 100.25p 9773
03/11/2010 100.25p 100.25p 98.51p 100.25p 1523
02/11/2010 100.25p 100.25p 100.25p 100.25p 0
01/11/2010 100.25p 100.25p 100.25p 100.25p 0
29/10/2010 100.25p 100.25p 100.25p 100.25p 0
28/10/2010 100.25p 100.25p 100.25p 100.25p 0
27/10/2010 100.25p 100.25p 100.25p 100.25p 0
26/10/2010 100.25p 100.25p 100.25p 100.25p 0
25/10/2010 100.25p 100.25p 100.25p 100.25p 0
22/10/2010 100.25p 100.25p 100.25p 100.25p 0
21/10/2010 100.25p 100.25p 100.25p 100.25p 0
20/10/2010 100.25p 100.25p 100.25p 100.25p 0
19/10/2010 100.25p 101.84p 98.51p 100.25p 2142
18/10/2010 100.25p 100.25p 100.25p 100.25p 0
15/10/2010 100.25p 100.25p 100.25p 100.25p 0
14/10/2010 100.25p 100.25p 100.25p 100.25p 0
13/10/2010 100.25p 100.25p 100.25p 100.25p 0
12/10/2010 100.25p 100.25p 100.25p 100.25p 0
11/10/2010 100.25p 100.25p 100.25p 100.25p 0
08/10/2010 100.25p 100.25p 100.25p 100.25p 0
07/10/2010 100.25p 100.25p 100.25p 100.25p 0
06/10/2010 100.25p 101.84p 98.50p 100.25p 42345
05/10/2010 100.25p 100.25p 100.25p 100.25p 0
04/10/2010 100.25p 100.25p 98.50p 100.25p 24035
01/10/2010 100.25p 100.25p 100.25p 100.25p 0
30/09/2010 100.25p 100.25p 100.25p 100.25p 0
29/09/2010 100.25p 101.84p 98.51p 100.25p 6057
28/09/2010 100.25p 100.25p 100.25p 100.25p 0
27/09/2010 100.25p 100.25p 100.25p 100.25p 0
24/09/2010 100.25p 100.25p 100.25p 100.25p 0
23/09/2010 100.25p 100.25p 100.25p 100.25p 0
22/09/2010 100.25p 100.25p 98.50p 100.25p 38798
21/09/2010 100.25p 100.25p 98.50p 100.25p 19928
20/09/2010 100.25p 100.25p 98.51p 100.25p 1898
17/09/2010 100.25p 101.99p 100.25p 100.25p 242
16/09/2010 100.25p 100.25p 100.25p 100.25p 0
15/09/2010 100.25p 101.99p 100.25p 100.25p 4315
14/09/2010 100.25p 100.25p 100.25p 100.25p 0
13/09/2010 100.25p 101.99p 100.25p 100.25p 5854
10/09/2010 100.25p 100.25p 100.25p 100.25p 0
09/09/2010 100.25p 100.25p 100.25p 100.25p 0
08/09/2010 100.25p 100.25p 100.25p 100.25p 0
07/09/2010 100.25p 100.25p 98.75p 100.25p 29618
06/09/2010 100.25p 101.99p 100.25p 100.25p 9759
03/09/2010 100.25p 100.25p 100.25p 100.25p 0
02/09/2010 100.00p 100.25p 100.00p 100.25p 0
01/09/2010 100.00p 100.00p 98.51p 100.00p 10384
31/08/2010 100.00p 100.00p 98.51p 100.00p 2356
27/08/2010 100.00p 100.00p 100.00p 100.00p 0
26/08/2010 100.00p 100.00p 100.00p 100.00p 0
25/08/2010 100.00p 100.00p 100.00p 100.00p 0
24/08/2010 100.00p 100.00p 100.00p 100.00p 0
23/08/2010 100.00p 100.00p 100.00p 100.00p 0
20/08/2010 100.00p 100.00p 100.00p 100.00p 0
19/08/2010 100.00p 100.00p 100.00p 100.00p 0
18/08/2010 100.00p 100.00p 98.50p 100.00p 2
17/08/2010 100.00p 101.49p 100.00p 100.00p 242
16/08/2010 100.00p 100.00p 100.00p 100.00p 0
13/08/2010 100.00p 100.00p 98.51p 100.00p 2640
12/08/2010 100.00p 100.00p 100.00p 100.00p 0
11/08/2010 100.00p 100.00p 100.00p 100.00p 0
10/08/2010 100.00p 100.00p 100.00p 100.00p 0
09/08/2010 100.00p 100.00p 100.00p 100.00p 0
06/08/2010 100.00p 100.00p 100.00p 100.00p 0
05/08/2010 100.00p 100.00p 100.00p 100.00p 0
04/08/2010 100.00p 100.00p 98.51p 100.00p 8054
03/08/2010 100.00p 100.00p 100.00p 100.00p 0
02/08/2010 100.00p 100.00p 100.00p 100.00p 0
30/07/2010 100.00p 100.00p 100.00p 100.00p 0
29/07/2010 100.00p 100.00p 100.00p 100.00p 0
28/07/2010 100.00p 100.00p 100.00p 100.00p 0
27/07/2010 100.00p 100.00p 98.51p 100.00p 2362
26/07/2010 100.00p 100.00p 100.00p 100.00p 0
23/07/2010 100.00p 100.00p 100.00p 100.00p 0
22/07/2010 100.00p 100.00p 100.00p 100.00p 0
21/07/2010 100.00p 100.00p 100.00p 100.00p 0
20/07/2010 100.00p 100.00p 100.00p 100.00p 0
19/07/2010 100.00p 101.49p 100.00p 100.00p 243
16/07/2010 100.00p 101.25p 100.00p 100.00p 30710
15/07/2010 100.00p 101.25p 100.00p 100.00p 30709
14/07/2010 100.00p 101.49p 100.00p 100.00p 790
13/07/2010 100.00p 100.00p 100.00p 100.00p 0
12/07/2010 100.00p 100.00p 100.00p 100.00p 0
09/07/2010 100.00p 100.00p 100.00p 100.00p 0
08/07/2010 100.00p 100.00p 98.51p 100.00p 79
07/07/2010 100.00p 101.49p 100.00p 100.00p 980
06/07/2010 100.00p 100.00p 100.00p 100.00p 0
05/07/2010 100.00p 100.00p 100.00p 100.00p 0
02/07/2010 100.00p 100.00p 100.00p 100.00p 0
01/07/2010 100.00p 100.00p 100.00p 100.00p 0
30/06/2010 100.00p 100.00p 100.00p 100.00p 0
29/06/2010 100.00p 100.00p 98.50p 100.00p 8130
28/06/2010 100.00p 100.00p 100.00p 100.00p 0
25/06/2010 100.00p 100.00p 100.00p 100.00p 0
24/06/2010 100.00p 100.00p 100.00p 100.00p 0
23/06/2010 100.00p 100.00p 100.00p 100.00p 0
22/06/2010 100.00p 100.00p 100.00p 100.00p 0
21/06/2010 100.00p 100.00p 100.00p 100.00p 0
18/06/2010 100.00p 101.49p 98.50p 100.00p 34258
17/06/2010 100.00p 101.49p 100.00p 100.00p 242
16/06/2010 100.00p 100.00p 100.00p 100.00p 0
15/06/2010 100.00p 100.00p 100.00p 100.00p 0
14/06/2010 100.00p 100.00p 98.51p 100.00p 4102
11/06/2010 100.00p 100.00p 100.00p 100.00p 0
10/06/2010 100.00p 100.00p 100.00p 100.00p 0
09/06/2010 100.00p 100.00p 98.51p 100.00p 10000
08/06/2010 100.00p 100.00p 100.00p 100.00p 0
07/06/2010 100.00p 100.00p 98.75p 100.00p 33417
04/06/2010 100.00p 100.00p 100.00p 100.00p 0
03/06/2010 100.00p 100.16p 100.00p 100.00p 164768
02/06/2010 100.00p 100.00p 100.00p 100.00p 0
01/06/2010 100.00p 100.00p 100.00p 100.00p 0
28/05/2010 100.00p 100.00p 98.51p 100.00p 4886
27/05/2010 100.00p 100.00p 100.00p 100.00p 0
26/05/2010 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits