JPMorgan European Discovery Trust (JEDT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan European Discovery Trust

Date Open High Low Close* Volume
24/12/2024 443.50p 443.50p 440.00p 442.50p 7389
23/12/2024 438.50p 443.15p 438.50p 441.50p 63454
20/12/2024 435.00p 443.59p 435.00p 443.50p 986905
19/12/2024 437.50p 441.00p 436.00p 440.00p 329965
18/12/2024 446.00p 447.50p 443.50p 446.50p 257887
17/12/2024 443.50p 444.70p 440.50p 440.50p 159203
16/12/2024 445.00p 448.50p 445.00p 448.00p 303737
13/12/2024 443.00p 448.50p 442.56p 448.50p 211487
12/12/2024 442.00p 445.00p 441.50p 444.00p 949988
11/12/2024 440.50p 446.00p 440.50p 442.50p 174740
10/12/2024 442.50p 445.00p 441.02p 444.50p 226640
09/12/2024 444.00p 445.50p 442.00p 444.00p 114907
06/12/2024 440.50p 445.00p 440.50p 444.00p 110326
05/12/2024 439.00p 443.00p 438.33p 443.00p 174214
04/12/2024 437.00p 440.00p 435.51p 439.50p 193552
03/12/2024 434.00p 436.00p 434.00p 436.00p 130708
02/12/2024 436.00p 436.00p 432.50p 434.00p 128897
29/11/2024 434.00p 436.00p 434.00p 436.00p 42154
28/11/2024 438.00p 438.00p 433.00p 437.00p 209379
27/11/2024 437.00p 439.37p 433.50p 433.50p 192435
26/11/2024 439.00p 439.98p 435.00p 436.50p 380874
25/11/2024 442.00p 442.16p 434.25p 440.50p 1721949
22/11/2024 435.00p 441.50p 435.00p 439.00p 224867
21/11/2024 438.00p 440.50p 435.50p 438.00p 1538539
20/11/2024 438.00p 445.00p 438.00p 438.00p 208296
19/11/2024 447.00p 447.13p 440.00p 444.00p 252953
18/11/2024 453.50p 457.50p 447.00p 448.50p 193220
15/11/2024 450.50p 454.15p 450.50p 453.50p 19895
14/11/2024 450.00p 455.50p 449.31p 452.50p 81797
13/11/2024 452.00p 452.75p 447.50p 450.50p 40112
12/11/2024 454.00p 455.50p 453.00p 454.00p 213640
11/11/2024 458.00p 460.00p 453.00p 459.00p 159336
08/11/2024 450.00p 456.01p 450.00p 453.50p 1511393
07/11/2024 453.00p 456.24p 450.00p 455.50p 213100
06/11/2024 461.50p 461.50p 451.00p 451.00p 153368
05/11/2024 451.50p 454.82p 451.00p 453.00p 201851
04/11/2024 457.50p 457.50p 454.52p 455.00p 219384
01/11/2024 454.50p 457.50p 451.82p 457.00p 127641
31/10/2024 459.00p 459.00p 451.50p 451.50p 78712
30/10/2024 456.50p 466.00p 456.00p 456.00p 126333
29/10/2024 461.50p 465.00p 456.62p 457.50p 106584
28/10/2024 463.50p 464.64p 460.66p 462.50p 183854
25/10/2024 461.00p 466.00p 461.00p 464.50p 465092
24/10/2024 463.00p 463.50p 458.50p 462.00p 216442
23/10/2024 461.00p 463.50p 459.50p 462.00p 341777
22/10/2024 462.00p 465.75p 460.50p 463.50p 260342
21/10/2024 469.50p 469.50p 462.50p 464.00p 250639
18/10/2024 467.00p 470.00p 464.51p 470.00p 127161
17/10/2024 463.50p 467.25p 462.10p 467.00p 209179
16/10/2024 460.50p 464.00p 458.00p 462.00p 177028
15/10/2024 460.00p 464.00p 459.50p 461.00p 1204873
14/10/2024 461.50p 461.50p 458.18p 461.00p 382527
11/10/2024 461.50p 463.50p 458.87p 463.50p 152921
10/10/2024 461.00p 461.00p 457.00p 461.00p 156079
09/10/2024 461.00p 466.00p 459.00p 460.50p 844723
08/10/2024 460.00p 463.00p 458.40p 458.50p 244958
07/10/2024 463.50p 465.50p 460.00p 462.50p 217189
04/10/2024 461.50p 464.00p 460.50p 462.50p 159173
03/10/2024 465.50p 465.88p 461.50p 461.50p 66962
02/10/2024 465.00p 468.00p 461.00p 461.00p 902387
01/10/2024 467.50p 468.50p 463.29p 464.00p 1332668
30/09/2024 465.50p 467.50p 463.50p 467.50p 209076
27/09/2024 464.50p 467.00p 464.14p 466.00p 341188
26/09/2024 467.50p 467.50p 463.50p 464.00p 99248
25/09/2024 460.00p 464.00p 459.50p 459.50p 74271
24/09/2024 465.50p 465.50p 461.50p 462.00p 118682
23/09/2024 462.00p 465.93p 459.00p 462.50p 170673
20/09/2024 459.50p 473.00p 459.50p 467.50p 590814
19/09/2024 467.00p 473.50p 467.00p 464.50p 43138
18/09/2024 466.00p 466.76p 462.50p 464.50p 669669
17/09/2024 460.00p 467.00p 460.00p 466.50p 108530
16/09/2024 461.50p 463.00p 458.50p 463.00p 219367
13/09/2024 456.50p 461.25p 456.00p 461.00p 250591
12/09/2024 446.00p 460.00p 446.00p 458.00p 234930
11/09/2024 441.00p 452.77p 441.00p 452.50p 462748
10/09/2024 445.00p 448.00p 445.00p 447.50p 352865
09/09/2024 443.00p 445.00p 441.20p 445.00p 110562
06/09/2024 441.50p 450.00p 439.50p 439.50p 163509
05/09/2024 452.00p 493.27p 443.60p 446.00p 21265828
04/09/2024 444.00p 448.00p 442.94p 446.50p 93315
03/09/2024 449.00p 459.50p 446.00p 446.00p 96086
02/09/2024 456.00p 459.50p 453.50p 453.50p 117247
30/08/2024 450.50p 458.76p 450.50p 456.00p 128825
29/08/2024 454.50p 455.38p 452.50p 453.00p 73357
27/08/2024 458.00p 464.00p 452.00p 452.50p 106127
23/08/2024 457.50p 459.50p 456.00p 457.00p 212744
22/08/2024 462.00p 462.00p 457.50p 457.50p 131864
21/08/2024 458.50p 463.00p 453.00p 462.50p 120815
20/08/2024 460.00p 462.00p 457.50p 457.50p 83297
19/08/2024 459.50p 459.93p 456.33p 457.50p 20656
16/08/2024 460.00p 461.00p 456.50p 457.50p 149472
15/08/2024 460.00p 460.00p 455.50p 457.50p 170978
14/08/2024 454.00p 456.50p 453.64p 456.00p 103437
13/08/2024 451.50p 453.00p 450.96p 451.50p 314337
12/08/2024 454.00p 454.20p 451.42p 451.50p 124682
09/08/2024 451.50p 453.64p 450.00p 452.50p 143236
08/08/2024 450.50p 456.00p 445.50p 447.50p 224016
07/08/2024 448.50p 457.00p 448.50p 454.50p 269956
06/08/2024 451.00p 454.50p 446.00p 452.00p 225162
05/08/2024 452.00p 454.50p 441.50p 443.50p 183636
02/08/2024 472.00p 472.00p 458.00p 458.00p 288871
01/08/2024 476.00p 477.60p 471.00p 473.00p 174918
31/07/2024 478.00p 481.34p 474.65p 478.00p 105766
30/07/2024 470.00p 475.50p 470.00p 474.50p 424595
29/07/2024 474.50p 477.50p 472.00p 472.50p 94673
26/07/2024 466.50p 476.00p 463.58p 476.00p 135637
25/07/2024 464.00p 468.00p 461.00p 465.00p 90938
24/07/2024 470.00p 472.31p 467.00p 468.00p 52411
23/07/2024 472.00p 472.99p 469.21p 472.00p 54448
22/07/2024 470.00p 473.50p 469.40p 473.00p 108078
19/07/2024 466.00p 469.00p 464.73p 469.00p 41742
18/07/2024 469.00p 474.00p 466.70p 473.00p 181619
17/07/2024 466.00p 469.50p 466.00p 469.00p 81377
16/07/2024 466.00p 469.50p 461.75p 469.50p 123001
15/07/2024 466.00p 470.00p 462.97p 469.00p 109173
12/07/2024 465.00p 470.00p 461.97p 470.00p 172685
11/07/2024 462.00p 465.50p 461.75p 465.00p 233031
10/07/2024 457.00p 461.00p 456.24p 461.00p 164124
09/07/2024 459.00p 460.75p 456.50p 458.00p 128482
08/07/2024 463.00p 463.97p 460.02p 462.00p 304114
05/07/2024 455.00p 464.50p 455.00p 461.00p 555335
04/07/2024 458.00p 459.24p 457.00p 458.50p 520800
03/07/2024 456.00p 459.00p 455.29p 456.00p 612212
02/07/2024 454.00p 454.26p 452.50p 453.00p 536378
01/07/2024 458.00p 459.50p 455.00p 455.00p 53441
28/06/2024 453.50p 454.00p 452.27p 453.00p 467628
27/06/2024 452.00p 458.84p 451.00p 455.50p 229853
26/06/2024 461.00p 462.18p 455.50p 459.00p 318792
25/06/2024 464.00p 464.47p 459.52p 460.00p 351583
24/06/2024 462.00p 466.50p 460.98p 463.50p 1340387
21/06/2024 458.00p 465.00p 458.00p 464.50p 303039
20/06/2024 455.00p 464.00p 455.00p 463.00p 455869
19/06/2024 458.00p 460.30p 455.50p 458.00p 419814
18/06/2024 457.00p 459.50p 457.00p 458.00p 574869
17/06/2024 460.00p 460.00p 453.50p 453.50p 468951
14/06/2024 464.00p 465.15p 452.50p 455.00p 216726
13/06/2024 474.00p 474.00p 464.50p 466.00p 406461
12/06/2024 468.00p 473.50p 465.50p 473.50p 253847
11/06/2024 473.00p 475.18p 468.00p 469.50p 406889
10/06/2024 475.00p 477.95p 471.45p 472.00p 525770
07/06/2024 482.00p 482.00p 477.00p 479.00p 346820
06/06/2024 482.00p 482.50p 476.68p 481.50p 543792
05/06/2024 481.50p 481.50p 478.50p 479.00p 295670
04/06/2024 480.00p 480.57p 476.50p 478.00p 471734
03/06/2024 486.50p 486.50p 482.03p 483.00p 311857
31/05/2024 480.00p 483.50p 479.70p 483.00p 54070
30/05/2024 475.50p 481.00p 472.30p 480.00p 268283
29/05/2024 479.50p 480.30p 474.50p 477.00p 267429
28/05/2024 483.00p 488.50p 480.33p 482.00p 123810
24/05/2024 480.50p 482.50p 477.63p 482.50p 148900
23/05/2024 481.00p 485.00p 479.37p 482.00p 399141
22/05/2024 479.50p 480.00p 478.00p 479.50p 225634
21/05/2024 485.00p 485.00p 478.00p 482.00p 137026
20/05/2024 482.50p 485.00p 479.30p 485.00p 301528
17/05/2024 482.00p 482.00p 477.50p 481.00p 52447
16/05/2024 483.00p 484.50p 480.50p 484.50p 141771
15/05/2024 482.00p 482.50p 480.00p 482.50p 207657
14/05/2024 480.00p 481.00p 477.79p 480.50p 75923
13/05/2024 475.50p 481.00p 475.50p 478.00p 52078
10/05/2024 479.00p 480.50p 476.43p 480.00p 105869
09/05/2024 477.50p 478.50p 476.00p 478.50p 318849
08/05/2024 475.00p 477.97p 472.92p 476.50p 117058
07/05/2024 469.00p 476.50p 469.00p 476.50p 183681
03/05/2024 466.50p 468.00p 464.50p 468.00p 357430
02/05/2024 465.00p 469.75p 464.00p 465.00p 311636
01/05/2024 462.50p 465.15p 462.50p 465.00p 82516
30/04/2024 466.00p 467.50p 464.00p 466.00p 220519
29/04/2024 466.00p 468.50p 463.00p 468.50p 364091
26/04/2024 467.00p 467.50p 463.50p 465.00p 226429
25/04/2024 463.00p 465.50p 457.00p 460.00p 136806
24/04/2024 469.00p 469.25p 465.00p 466.00p 177616
23/04/2024 459.50p 467.00p 459.50p 465.00p 181198
22/04/2024 460.00p 460.50p 457.50p 460.50p 202143
19/04/2024 451.50p 457.00p 451.10p 457.00p 334502
18/04/2024 457.50p 457.50p 454.00p 456.00p 102366
17/04/2024 455.00p 461.00p 453.00p 453.50p 143966
16/04/2024 456.00p 457.00p 453.50p 455.00p 62354
15/04/2024 466.50p 467.00p 461.91p 464.00p 67751
12/04/2024 460.00p 466.64p 460.00p 462.00p 293197
11/04/2024 466.00p 466.30p 459.00p 461.50p 204970
10/04/2024 470.00p 470.00p 460.50p 465.00p 116737
09/04/2024 467.50p 469.50p 463.70p 466.50p 338212
08/04/2024 468.00p 471.50p 462.46p 470.00p 214655
05/04/2024 462.50p 467.00p 460.52p 466.50p 146949
04/04/2024 467.50p 469.00p 464.32p 469.00p 189817
03/04/2024 463.50p 465.50p 462.50p 465.00p 385141
02/04/2024 467.50p 467.50p 462.00p 465.00p 358121
28/03/2024 465.00p 466.00p 459.41p 465.50p 105978
27/03/2024 459.00p 464.50p 458.39p 464.50p 314423
26/03/2024 457.50p 459.50p 456.05p 459.50p 355961
25/03/2024 450.50p 457.50p 450.50p 457.00p 332891
22/03/2024 455.50p 458.00p 454.75p 458.00p 151532
21/03/2024 454.00p 457.50p 453.83p 457.50p 323532
20/03/2024 448.50p 452.00p 448.50p 452.00p 112128
19/03/2024 448.50p 452.00p 447.57p 452.00p 165287
18/03/2024 452.00p 452.00p 446.18p 449.00p 276136
15/03/2024 450.00p 452.50p 445.66p 452.50p 474870
14/03/2024 451.00p 451.74p 447.00p 450.00p 311350
13/03/2024 445.00p 453.00p 443.50p 451.00p 273467
12/03/2024 449.00p 451.00p 447.03p 448.00p 147112

*Close Price adjusted for both dividends and splits