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
02/01/2024 415.00p 418.80p 415.00p 417.50p 33442
29/12/2023 417.50p 420.50p 417.00p 420.50p 319708
28/12/2023 417.00p 417.00p 415.00p 416.50p 335452
27/12/2023 416.50p 420.00p 416.50p 420.00p 105577
22/12/2023 416.00p 419.00p 413.01p 419.00p 69365
21/12/2023 415.00p 415.00p 413.00p 414.00p 450422
20/12/2023 416.00p 417.00p 412.00p 417.00p 447979
19/12/2023 411.50p 415.00p 411.00p 411.50p 571284
18/12/2023 412.00p 415.50p 408.00p 412.50p 438641
15/12/2023 413.50p 417.00p 410.00p 410.00p 435898
14/12/2023 409.00p 417.00p 408.41p 417.00p 542561
13/12/2023 404.00p 404.00p 401.50p 403.00p 260474
12/12/2023 405.50p 406.50p 402.00p 403.50p 603769
11/12/2023 404.50p 405.50p 403.00p 405.00p 280524
08/12/2023 405.00p 406.17p 404.50p 405.00p 499757
07/12/2023 403.00p 405.00p 402.00p 404.50p 128813
06/12/2023 400.50p 406.00p 398.00p 406.00p 549440
05/12/2023 397.00p 399.50p 396.50p 399.50p 227305
04/12/2023 398.00p 399.50p 397.50p 399.00p 286443
01/12/2023 398.00p 398.44p 396.00p 397.00p 208150
30/11/2023 398.00p 398.00p 394.50p 396.00p 306598
29/11/2023 396.00p 397.50p 394.88p 397.00p 229513
28/11/2023 395.50p 397.75p 394.50p 395.50p 29282
27/11/2023 397.00p 398.00p 396.45p 398.00p 183235
24/11/2023 396.50p 396.50p 395.95p 396.50p 194430
23/11/2023 397.00p 398.00p 394.00p 397.50p 89172
22/11/2023 394.00p 397.00p 393.50p 396.00p 292555
21/11/2023 398.00p 398.31p 393.00p 394.50p 166920
20/11/2023 397.50p 398.50p 396.25p 398.00p 474495
17/11/2023 397.00p 397.00p 395.40p 396.00p 257381
16/11/2023 395.00p 396.50p 394.00p 395.50p 81669
15/11/2023 390.00p 396.00p 389.00p 396.00p 275393
14/11/2023 378.50p 388.50p 376.04p 388.50p 724299
13/11/2023 378.50p 379.00p 375.50p 379.00p 244086
10/11/2023 376.00p 377.50p 367.00p 377.50p 201314
09/11/2023 376.50p 378.50p 375.00p 378.00p 676218
08/11/2023 374.50p 376.50p 374.50p 375.50p 207957
07/11/2023 375.00p 376.00p 373.50p 375.50p 105251
06/11/2023 372.50p 375.00p 370.50p 375.00p 204651
03/11/2023 370.00p 373.50p 370.00p 372.00p 261745
02/11/2023 362.00p 370.00p 362.00p 370.00p 339471
01/11/2023 359.00p 360.50p 356.77p 360.00p 410715
31/10/2023 356.00p 359.50p 355.50p 357.50p 325246
30/10/2023 355.00p 358.50p 355.00p 356.00p 204485
27/10/2023 355.00p 355.00p 353.00p 354.50p 290558
26/10/2023 355.50p 356.13p 352.68p 354.50p 496423
25/10/2023 358.50p 359.00p 356.50p 357.50p 168433
24/10/2023 360.00p 361.50p 358.50p 361.50p 147677
23/10/2023 361.50p 362.70p 358.50p 360.00p 71639
20/10/2023 366.50p 366.50p 361.50p 363.00p 114507
19/10/2023 368.00p 369.00p 367.50p 367.50p 65360
18/10/2023 374.00p 374.00p 368.08p 368.50p 228549
17/10/2023 371.00p 373.00p 368.50p 373.00p 245802
16/10/2023 370.00p 372.50p 368.50p 371.00p 197560
13/10/2023 373.00p 375.00p 371.00p 371.00p 610713
12/10/2023 374.50p 380.00p 373.43p 378.50p 372962
11/10/2023 372.00p 374.50p 368.74p 374.50p 50217
10/10/2023 371.50p 373.50p 367.25p 372.50p 230962
09/10/2023 370.00p 372.00p 365.50p 367.00p 91544
06/10/2023 366.50p 369.50p 365.37p 369.50p 48823
05/10/2023 366.50p 368.11p 365.50p 367.00p 265349
04/10/2023 365.00p 367.00p 364.50p 365.00p 94944
03/10/2023 369.00p 369.05p 367.26p 368.00p 131341
02/10/2023 373.00p 373.00p 369.00p 370.00p 280380
29/09/2023 366.50p 370.00p 366.50p 370.00p 155688
28/09/2023 367.50p 369.44p 365.50p 365.50p 107450
27/09/2023 369.00p 370.00p 367.50p 367.50p 150091
26/09/2023 372.50p 373.50p 368.00p 368.50p 137825
25/09/2023 377.00p 379.25p 372.00p 372.00p 67506
22/09/2023 375.00p 379.00p 373.50p 377.50p 89966
21/09/2023 378.50p 379.50p 374.00p 374.50p 44031
20/09/2023 380.00p 382.00p 377.50p 381.00p 50954
19/09/2023 376.00p 379.77p 374.94p 375.00p 73930
18/09/2023 382.00p 385.00p 376.50p 376.50p 191810
15/09/2023 385.50p 387.50p 383.89p 387.50p 246248
14/09/2023 376.50p 391.50p 375.50p 391.50p 149047
13/09/2023 380.00p 380.00p 377.00p 377.00p 178389
12/09/2023 382.00p 382.50p 380.50p 381.50p 67344
11/09/2023 377.00p 382.93p 377.00p 381.50p 93673
08/09/2023 381.00p 381.50p 379.50p 380.50p 249938
07/09/2023 381.00p 383.10p 381.00p 381.50p 202430
06/09/2023 382.00p 385.00p 381.00p 381.00p 92136
05/09/2023 388.00p 388.00p 382.29p 384.00p 50526
04/09/2023 387.00p 387.50p 384.83p 387.50p 40409
01/09/2023 381.00p 387.00p 381.00p 387.00p 196859
31/08/2023 384.00p 387.48p 383.37p 385.50p 105688
30/08/2023 387.50p 387.50p 382.43p 384.50p 369454
29/08/2023 382.50p 387.00p 378.17p 385.00p 163034
25/08/2023 376.50p 381.50p 375.50p 376.50p 140339
24/08/2023 382.00p 383.00p 377.00p 377.00p 74575
23/08/2023 379.00p 380.00p 376.00p 380.00p 33099
22/08/2023 376.00p 377.45p 375.00p 375.00p 44991
21/08/2023 376.50p 380.87p 375.00p 376.00p 58920
18/08/2023 381.00p 381.00p 376.80p 379.00p 133405
17/08/2023 382.00p 383.50p 381.00p 381.50p 242027
16/08/2023 385.00p 388.79p 383.70p 384.00p 104933
15/08/2023 385.50p 389.00p 385.00p 386.00p 19939
14/08/2023 391.00p 395.50p 388.50p 391.00p 80031
11/08/2023 391.00p 395.00p 391.00p 394.00p 187643
10/08/2023 399.50p 399.50p 391.00p 396.50p 4739360
09/08/2023 398.00p 398.00p 389.02p 391.00p 306291
08/08/2023 390.50p 392.50p 387.00p 387.50p 115040
07/08/2023 391.50p 393.50p 390.67p 391.00p 27944
04/08/2023 391.00p 394.00p 389.54p 393.50p 40819
03/08/2023 390.00p 391.50p 387.60p 391.50p 98565
02/08/2023 391.00p 393.80p 391.00p 391.50p 1088526
01/08/2023 398.00p 399.50p 393.50p 397.00p 1239808
31/07/2023 392.00p 400.50p 392.00p 398.50p 142479
28/07/2023 395.00p 397.50p 394.00p 397.50p 97354
27/07/2023 395.50p 399.25p 395.50p 398.50p 55313
26/07/2023 395.00p 396.11p 394.50p 394.50p 60393
25/07/2023 394.00p 397.50p 394.00p 397.00p 65179
24/07/2023 397.00p 399.00p 394.00p 398.50p 57804
21/07/2023 397.50p 400.00p 395.20p 399.00p 29957
20/07/2023 397.50p 401.00p 395.92p 400.50p 149769
19/07/2023 393.50p 400.50p 392.50p 400.00p 99935
18/07/2023 385.50p 390.50p 385.50p 390.00p 112761
17/07/2023 389.00p 389.00p 385.50p 387.00p 117578
14/07/2023 390.50p 392.50p 389.00p 391.00p 242225
13/07/2023 388.00p 393.50p 387.47p 393.50p 228410
12/07/2023 380.50p 391.50p 378.06p 389.50p 125739
11/07/2023 379.50p 381.00p 377.31p 381.00p 228499
10/07/2023 376.00p 378.00p 372.49p 377.50p 626682
07/07/2023 369.00p 374.50p 368.50p 374.00p 146218
06/07/2023 378.50p 380.50p 369.00p 369.00p 122288
05/07/2023 380.50p 382.47p 378.25p 379.00p 166863
04/07/2023 385.00p 387.97p 380.50p 380.50p 88272
03/07/2023 387.00p 388.00p 385.00p 385.00p 70222
30/06/2023 379.50p 388.00p 379.50p 388.00p 51278
29/06/2023 382.50p 383.00p 379.00p 382.50p 126565
28/06/2023 383.00p 391.00p 383.00p 390.00p 98535
27/06/2023 380.50p 382.03p 380.00p 381.00p 82144
26/06/2023 382.00p 384.50p 380.00p 381.00p 925362
23/06/2023 384.00p 384.50p 380.50p 384.00p 141884
22/06/2023 387.00p 390.00p 385.00p 386.00p 101602
21/06/2023 392.00p 392.50p 389.30p 392.00p 67043
20/06/2023 396.00p 398.00p 393.34p 394.00p 189666
19/06/2023 398.00p 399.94p 396.77p 398.50p 54179
16/06/2023 402.50p 403.00p 401.00p 402.50p 77577
15/06/2023 407.00p 407.00p 400.50p 403.00p 292206
14/06/2023 404.50p 406.45p 403.20p 405.00p 230671
13/06/2023 406.00p 407.00p 404.00p 405.50p 142195
12/06/2023 399.50p 405.00p 398.73p 405.00p 33892
09/06/2023 398.50p 401.90p 396.50p 397.50p 138454
08/06/2023 400.50p 403.24p 398.00p 398.00p 71863
07/06/2023 402.00p 408.50p 399.12p 400.00p 20028
06/06/2023 403.00p 403.00p 400.50p 402.00p 93310
05/06/2023 405.00p 408.50p 403.88p 404.00p 119569
02/06/2023 399.00p 404.00p 397.95p 403.50p 223565
01/06/2023 397.50p 399.95p 396.00p 396.00p 118912
31/05/2023 401.00p 401.25p 393.50p 396.00p 3715428
30/05/2023 404.00p 409.50p 401.00p 401.00p 127721
26/05/2023 405.50p 408.50p 402.50p 408.00p 38538
25/05/2023 408.00p 408.00p 403.00p 403.00p 249635
24/05/2023 411.50p 411.50p 403.00p 409.50p 169535
23/05/2023 417.50p 418.50p 413.50p 414.50p 30427
22/05/2023 417.00p 419.50p 416.00p 418.00p 103929
19/05/2023 410.00p 418.00p 409.50p 418.00p 117405
18/05/2023 410.50p 413.00p 410.50p 413.00p 232761
17/05/2023 411.00p 412.10p 407.50p 408.00p 320111
16/05/2023 412.00p 414.80p 410.00p 412.00p 67255
15/05/2023 417.00p 419.32p 412.50p 412.50p 112485
12/05/2023 418.50p 419.05p 415.50p 416.00p 132608
11/05/2023 417.50p 422.00p 416.50p 420.00p 79772
10/05/2023 418.00p 420.34p 415.50p 416.50p 58231
09/05/2023 417.00p 420.00p 415.64p 417.50p 180055
05/05/2023 416.50p 423.00p 414.55p 421.00p 130085
04/05/2023 419.00p 419.00p 415.00p 415.00p 162860
03/05/2023 421.00p 424.58p 419.44p 422.50p 73073
02/05/2023 418.00p 421.50p 418.00p 419.00p 91729
28/04/2023 421.00p 422.20p 415.50p 417.00p 65010
27/04/2023 424.50p 425.00p 418.00p 418.00p 1944133
26/04/2023 422.50p 423.50p 418.77p 421.50p 87747
25/04/2023 423.00p 423.78p 421.10p 422.00p 214080
24/04/2023 431.50p 431.50p 421.50p 421.50p 76892
21/04/2023 428.50p 431.00p 426.49p 429.50p 72918
20/04/2023 428.50p 430.50p 425.49p 426.00p 104740
19/04/2023 430.00p 430.50p 426.42p 429.00p 49452
18/04/2023 424.50p 431.50p 424.50p 431.50p 104634
17/04/2023 427.00p 429.05p 425.00p 425.50p 100443
14/04/2023 423.50p 429.00p 421.10p 426.50p 193121
13/04/2023 419.00p 423.00p 419.00p 422.00p 53341
12/04/2023 417.00p 421.50p 412.95p 419.50p 70977
11/04/2023 417.00p 417.77p 411.95p 416.00p 405521
06/04/2023 412.00p 414.53p 410.00p 412.00p 52999
05/04/2023 418.00p 418.24p 411.32p 415.50p 157338
04/04/2023 422.00p 423.00p 417.25p 418.00p 124288
03/04/2023 421.00p 424.00p 418.00p 419.00p 156466
31/03/2023 420.00p 424.00p 416.25p 423.00p 106577
30/03/2023 413.00p 421.00p 411.10p 421.00p 186816
29/03/2023 408.00p 411.50p 404.80p 411.50p 246066
28/03/2023 414.50p 416.00p 406.50p 407.50p 176209
27/03/2023 411.00p 412.00p 407.45p 408.00p 103444
24/03/2023 409.50p 412.00p 402.55p 408.00p 80668
23/03/2023 415.50p 418.00p 412.04p 416.50p 83031
22/03/2023 411.50p 416.00p 409.75p 416.00p 148930
21/03/2023 407.00p 417.50p 401.15p 417.00p 113323
20/03/2023 398.00p 406.50p 390.05p 403.00p 201229
17/03/2023 403.00p 414.00p 402.50p 402.50p 268368
16/03/2023 408.50p 411.68p 400.00p 401.00p 127472

*Close Price adjusted for both dividends and splits