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
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
15/03/2023 417.00p 419.46p 404.00p 404.50p 172143
14/03/2023 411.50p 420.00p 410.05p 419.50p 82843
13/03/2023 429.00p 430.50p 410.00p 411.50p 140348
10/03/2023 433.00p 433.00p 426.00p 426.00p 142980
09/03/2023 437.00p 438.00p 433.00p 436.50p 121522
08/03/2023 439.50p 441.00p 437.25p 441.00p 57522
07/03/2023 439.50p 442.00p 435.61p 439.50p 100032
06/03/2023 437.50p 442.50p 433.88p 442.50p 167414
03/03/2023 439.50p 441.50p 438.50p 438.50p 41593
02/03/2023 439.00p 442.00p 436.00p 436.00p 79439
01/03/2023 438.00p 440.50p 433.75p 439.00p 94431
28/02/2023 435.00p 435.00p 431.36p 434.00p 124582
27/02/2023 432.00p 436.50p 430.93p 435.00p 64970
24/02/2023 434.50p 436.90p 429.72p 430.50p 90115
23/02/2023 436.50p 439.84p 433.87p 434.50p 61663
22/02/2023 431.00p 434.30p 431.00p 433.00p 85325
21/02/2023 441.00p 446.50p 434.72p 435.50p 177846
20/02/2023 442.00p 449.00p 442.00p 444.00p 125666
17/02/2023 446.00p 446.75p 441.62p 445.00p 173179
16/02/2023 447.00p 447.08p 442.00p 447.00p 427413
15/02/2023 442.00p 445.50p 436.87p 445.50p 116475
14/02/2023 441.50p 443.50p 438.11p 440.50p 149507
13/02/2023 437.00p 442.00p 437.00p 442.00p 42609
10/02/2023 443.00p 445.00p 436.38p 440.50p 118687
09/02/2023 448.50p 448.50p 443.50p 443.50p 83420
08/02/2023 445.00p 445.00p 442.00p 443.00p 69845
07/02/2023 441.00p 443.74p 439.00p 440.00p 77639
06/02/2023 441.00p 444.50p 439.55p 441.50p 52589
03/02/2023 447.00p 448.00p 442.37p 445.00p 101438
02/02/2023 433.50p 448.00p 432.18p 448.00p 128232
01/02/2023 425.50p 431.50p 422.50p 430.00p 78501
31/01/2023 426.00p 427.00p 420.50p 425.00p 63791
30/01/2023 423.00p 426.50p 421.00p 426.00p 87820
27/01/2023 426.50p 428.50p 424.00p 428.00p 467710
26/01/2023 423.50p 428.50p 423.25p 427.00p 72597
25/01/2023 423.00p 425.00p 420.75p 425.00p 100705
24/01/2023 423.00p 426.00p 420.97p 424.50p 132358
23/01/2023 417.00p 422.00p 415.56p 420.50p 110957
20/01/2023 409.50p 417.00p 409.50p 416.00p 36065
19/01/2023 416.00p 417.00p 408.62p 411.00p 67625
18/01/2023 412.00p 419.00p 412.00p 415.00p 103335
17/01/2023 413.00p 417.50p 412.84p 416.00p 73936
16/01/2023 412.00p 417.00p 408.20p 417.00p 72968
13/01/2023 412.00p 414.50p 410.31p 414.50p 336193
12/01/2023 409.00p 411.50p 404.94p 411.00p 78787
11/01/2023 408.00p 410.00p 405.50p 405.50p 56536
10/01/2023 405.00p 409.50p 402.26p 403.50p 214332
09/01/2023 406.00p 410.55p 404.00p 404.00p 88436
06/01/2023 404.00p 409.00p 402.77p 407.50p 492984
05/01/2023 407.00p 408.25p 403.00p 406.00p 103674
04/01/2023 403.00p 409.00p 403.00p 406.00p 67769
03/01/2023 398.50p 406.12p 397.20p 403.00p 103922
30/12/2022 391.00p 397.00p 390.59p 396.50p 16779
29/12/2022 400.00p 400.00p 391.50p 396.00p 25563
28/12/2022 394.00p 397.50p 394.00p 395.50p 205057
23/12/2022 397.00p 397.73p 394.50p 397.00p 35378
22/12/2022 395.00p 399.01p 395.00p 397.50p 43566
21/12/2022 386.00p 399.50p 386.00p 399.50p 108892
20/12/2022 389.50p 391.00p 387.00p 388.00p 57878
19/12/2022 390.00p 394.00p 389.02p 392.50p 128772
16/12/2022 394.50p 398.00p 388.00p 388.50p 236114
15/12/2022 400.00p 400.00p 394.50p 396.00p 80966
14/12/2022 402.50p 403.85p 401.00p 401.00p 76411
13/12/2022 395.00p 407.00p 394.44p 407.00p 195078
12/12/2022 395.50p 399.50p 394.50p 395.00p 51262
09/12/2022 394.00p 399.75p 394.00p 397.00p 43905
08/12/2022 394.00p 397.83p 394.00p 394.00p 70182
07/12/2022 397.00p 403.38p 392.50p 392.50p 144428
06/12/2022 405.00p 407.37p 395.50p 395.50p 63161
05/12/2022 410.00p 410.60p 407.00p 407.00p 30442
02/12/2022 413.50p 415.00p 410.00p 410.00p 38384
01/12/2022 407.00p 416.00p 405.00p 416.00p 96877
30/11/2022 409.00p 409.83p 406.42p 408.00p 43230
29/11/2022 411.00p 411.00p 406.50p 406.50p 134018
28/11/2022 406.50p 408.50p 403.67p 407.50p 117972
25/11/2022 407.50p 414.00p 406.20p 414.00p 42794
24/11/2022 407.50p 413.00p 407.00p 410.50p 32522
23/11/2022 408.50p 414.00p 406.00p 408.50p 40769
22/11/2022 411.00p 412.00p 405.92p 409.00p 59396
21/11/2022 412.00p 415.00p 410.50p 410.50p 94775
18/11/2022 410.00p 413.00p 404.93p 408.00p 63702
17/11/2022 405.50p 411.00p 404.00p 409.50p 34488
16/11/2022 410.00p 414.90p 405.50p 405.50p 78880
15/11/2022 416.50p 422.50p 411.50p 411.50p 304986
14/11/2022 414.00p 421.00p 410.00p 421.00p 106811
11/11/2022 399.50p 421.00p 391.63p 417.00p 302999
10/11/2022 385.00p 405.00p 381.22p 405.00p 188376
09/11/2022 389.00p 393.00p 381.50p 387.50p 191752
08/11/2022 390.00p 393.50p 384.75p 391.00p 33967
07/11/2022 383.00p 387.00p 377.04p 387.00p 55310
04/11/2022 383.50p 383.80p 377.00p 381.00p 49658
03/11/2022 378.00p 382.50p 375.00p 377.00p 39956
02/11/2022 387.00p 389.50p 380.00p 380.00p 134577
01/11/2022 392.50p 397.00p 386.00p 387.00p 186174
31/10/2022 386.00p 391.50p 385.05p 386.00p 135463
28/10/2022 388.50p 389.50p 385.64p 386.00p 117705
27/10/2022 395.00p 398.00p 389.90p 390.00p 44590
26/10/2022 377.50p 394.00p 375.75p 394.00p 100842
25/10/2022 372.00p 385.00p 371.00p 385.00p 49563

*Close Price adjusted for both dividends and splits