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
24/10/2022 374.50p 377.40p 364.54p 374.50p 105486
21/10/2022 375.00p 375.25p 364.70p 370.00p 316727
20/10/2022 367.00p 376.50p 364.93p 376.50p 104380
19/10/2022 364.50p 369.50p 364.50p 367.50p 67531
18/10/2022 375.50p 375.59p 363.50p 373.00p 156934
17/10/2022 358.50p 376.00p 354.98p 372.00p 146468
14/10/2022 358.00p 366.00p 356.22p 360.00p 134417
13/10/2022 348.00p 357.00p 339.00p 355.00p 115887
12/10/2022 350.00p 353.50p 345.50p 349.50p 176745
11/10/2022 360.00p 360.00p 348.50p 352.00p 124878
10/10/2022 365.50p 368.00p 359.00p 361.50p 82341
07/10/2022 368.00p 373.00p 362.40p 368.50p 45183
06/10/2022 370.50p 375.00p 370.00p 373.00p 44852
05/10/2022 367.50p 374.00p 367.50p 373.00p 66776
04/10/2022 358.00p 375.50p 352.00p 375.50p 104221
03/10/2022 342.00p 358.00p 342.00p 355.00p 145442
30/09/2022 342.00p 355.50p 342.00p 355.50p 344194
29/09/2022 349.00p 349.00p 342.93p 345.00p 344674
28/09/2022 358.00p 358.00p 342.00p 352.50p 253303
27/09/2022 358.00p 360.40p 356.00p 358.00p 225866
26/09/2022 358.00p 361.75p 355.00p 359.00p 121282
23/09/2022 369.00p 369.76p 357.50p 360.00p 196935
22/09/2022 370.00p 376.38p 369.50p 369.50p 138603
21/09/2022 375.00p 378.00p 371.85p 377.00p 345937
20/09/2022 379.00p 382.50p 369.30p 372.00p 122313
16/09/2022 384.00p 384.00p 377.00p 377.00p 213635
15/09/2022 382.00p 391.00p 380.00p 380.00p 124389
14/09/2022 385.00p 386.00p 381.00p 382.50p 280141
13/09/2022 401.50p 401.50p 386.00p 386.00p 190179
12/09/2022 391.50p 399.00p 385.65p 399.00p 83634
09/09/2022 378.50p 392.00p 375.33p 388.50p 176630
08/09/2022 380.00p 380.00p 369.00p 375.50p 1446547
07/09/2022 370.00p 377.80p 367.50p 373.50p 108354
06/09/2022 370.00p 376.70p 370.00p 374.00p 179652
05/09/2022 369.50p 372.43p 368.00p 372.00p 243494
02/09/2022 370.00p 382.50p 370.00p 382.50p 84118
01/09/2022 380.00p 382.25p 369.45p 370.00p 456802
31/08/2022 385.50p 386.55p 379.55p 383.00p 306843
30/08/2022 389.00p 392.00p 382.43p 390.00p 267797
26/08/2022 383.50p 391.32p 383.50p 385.50p 114580
25/08/2022 384.00p 388.50p 383.50p 384.50p 810643
24/08/2022 381.00p 396.59p 378.80p 385.00p 157975
23/08/2022 392.00p 393.01p 384.00p 385.00p 131329
22/08/2022 396.00p 396.99p 388.00p 391.00p 226350
19/08/2022 404.00p 409.78p 398.00p 398.00p 68048
18/08/2022 400.50p 410.77p 400.50p 406.50p 85823
17/08/2022 406.50p 408.78p 400.00p 404.00p 133188
16/08/2022 406.00p 414.45p 405.00p 408.00p 95248
15/08/2022 410.00p 411.50p 406.50p 406.50p 29819
12/08/2022 408.50p 415.30p 408.50p 409.00p 65133
11/08/2022 416.00p 417.50p 409.50p 409.50p 77373
10/08/2022 403.00p 416.00p 402.37p 411.00p 69141
09/08/2022 412.00p 416.84p 404.00p 404.00p 54537
08/08/2022 413.50p 416.74p 410.45p 411.50p 34964
05/08/2022 412.50p 418.50p 412.50p 416.00p 27139
04/08/2022 413.00p 417.00p 408.63p 414.50p 334860
03/08/2022 398.50p 412.00p 398.50p 408.00p 43223
02/08/2022 400.50p 408.90p 400.50p 404.00p 203934
01/08/2022 409.50p 413.50p 407.49p 410.00p 203714
29/07/2022 404.50p 413.00p 400.17p 412.00p 276757
28/07/2022 393.00p 401.00p 393.00p 401.00p 136836
27/07/2022 396.00p 396.00p 390.50p 392.00p 102901
26/07/2022 393.00p 396.00p 389.50p 390.00p 574151
25/07/2022 392.50p 397.43p 391.37p 394.00p 145013
22/07/2022 398.00p 404.00p 391.18p 394.50p 127808
21/07/2022 392.00p 398.00p 388.42p 394.00p 210351
20/07/2022 394.00p 398.00p 392.00p 392.00p 185342
19/07/2022 382.00p 392.50p 379.48p 389.50p 82043
18/07/2022 386.50p 389.00p 370.00p 384.50p 182104
15/07/2022 370.00p 383.00p 370.00p 379.50p 46326
14/07/2022 370.00p 374.00p 369.67p 372.00p 163496
13/07/2022 374.50p 380.50p 371.93p 373.00p 215911
12/07/2022 377.00p 382.00p 373.00p 377.50p 63824
11/07/2022 390.00p 390.00p 381.00p 382.00p 138322
08/07/2022 381.00p 389.00p 379.50p 389.00p 84593
07/07/2022 376.00p 387.00p 376.00p 380.00p 187125
06/07/2022 370.00p 383.00p 370.00p 379.50p 62552
05/07/2022 372.00p 381.90p 371.00p 371.00p 158108
04/07/2022 371.00p 379.50p 371.00p 376.00p 86469
01/07/2022 375.50p 381.50p 374.00p 375.50p 122843
30/06/2022 375.00p 377.50p 368.27p 377.50p 174941
29/06/2022 381.50p 384.65p 375.45p 382.00p 158679
28/06/2022 389.00p 390.70p 385.48p 389.50p 67073
27/06/2022 380.50p 392.00p 376.98p 392.00p 148482
24/06/2022 367.00p 380.00p 365.82p 378.50p 230999
23/06/2022 370.50p 370.50p 365.50p 366.50p 170683
22/06/2022 371.50p 382.50p 371.00p 379.50p 190503
21/06/2022 371.00p 382.38p 371.00p 381.00p 109880
20/06/2022 379.50p 379.50p 372.04p 374.50p 153444
17/06/2022 384.50p 384.50p 371.00p 375.00p 776086
16/06/2022 386.00p 387.00p 377.00p 377.50p 561341
15/06/2022 386.00p 397.23p 386.00p 392.00p 166108
14/06/2022 405.50p 405.50p 383.00p 383.00p 175051
13/06/2022 399.50p 399.82p 389.00p 392.50p 161917
10/06/2022 430.00p 430.00p 403.50p 403.50p 68595
09/06/2022 437.00p 437.00p 420.50p 421.00p 119531
08/06/2022 440.00p 440.00p 423.00p 423.00p 66671
07/06/2022 432.00p 433.50p 423.50p 427.00p 79478
06/06/2022 421.00p 431.87p 421.00p 431.50p 96800
01/06/2022 430.00p 431.00p 421.00p 422.50p 146114
31/05/2022 432.00p 433.15p 429.50p 431.00p 86377
27/05/2022 427.00p 436.00p 420.07p 436.00p 108041
26/05/2022 415.50p 425.50p 413.30p 425.50p 55589
25/05/2022 415.50p 417.50p 411.00p 417.00p 44357
24/05/2022 421.50p 422.67p 413.00p 413.00p 168372
23/05/2022 419.00p 429.50p 416.67p 426.00p 90652
20/05/2022 420.50p 423.50p 417.07p 417.50p 123720
19/05/2022 414.00p 418.00p 400.60p 418.00p 173935
18/05/2022 416.00p 421.00p 416.00p 420.00p 148844
17/05/2022 414.00p 426.00p 408.00p 420.00p 86688
16/05/2022 411.00p 413.98p 409.90p 412.00p 164048
13/05/2022 400.00p 409.00p 399.00p 409.00p 220114
12/05/2022 401.50p 405.60p 396.50p 402.00p 154801
11/05/2022 401.50p 408.75p 400.92p 406.50p 241866
10/05/2022 405.00p 405.88p 399.80p 404.00p 234952
09/05/2022 408.00p 410.93p 400.00p 401.00p 142008
06/05/2022 421.00p 421.04p 412.00p 416.50p 237277
05/05/2022 429.00p 431.00p 420.00p 420.00p 193748
04/05/2022 420.50p 422.62p 418.00p 420.00p 105995
03/05/2022 431.50p 435.85p 421.55p 424.50p 221584
29/04/2022 429.00p 436.43p 428.00p 434.00p 103895
28/04/2022 429.00p 434.50p 426.00p 429.00p 245492
27/04/2022 425.00p 429.33p 421.55p 425.00p 1824155
26/04/2022 430.00p 432.00p 426.76p 429.00p 36366
25/04/2022 422.50p 431.12p 419.50p 429.00p 271293
22/04/2022 430.00p 438.00p 430.00p 436.00p 272689
21/04/2022 436.00p 442.00p 426.45p 438.00p 137931
20/04/2022 424.50p 431.00p 421.66p 430.50p 94710
19/04/2022 423.00p 429.75p 418.80p 425.50p 145038
14/04/2022 438.00p 438.00p 423.00p 432.00p 177581
13/04/2022 437.00p 437.00p 424.57p 427.00p 177626
12/04/2022 424.50p 430.00p 424.50p 430.00p 115105
11/04/2022 428.00p 431.50p 425.00p 429.00p 183724
08/04/2022 434.50p 436.76p 429.50p 431.00p 160429
07/04/2022 431.00p 439.00p 430.00p 435.00p 219427
06/04/2022 448.00p 453.99p 431.00p 438.00p 325801
05/04/2022 449.00p 451.40p 445.00p 447.00p 174785
04/04/2022 454.50p 455.13p 446.50p 449.00p 103028
01/04/2022 448.50p 454.06p 446.00p 450.00p 96097
31/03/2022 453.00p 454.51p 447.00p 450.00p 131154
30/03/2022 452.50p 459.50p 449.00p 455.00p 98984
29/03/2022 442.50p 460.50p 442.50p 456.00p 87329
28/03/2022 440.00p 448.50p 439.50p 446.50p 135376
25/03/2022 446.50p 448.00p 437.88p 443.50p 95570
24/03/2022 442.50p 443.95p 438.93p 442.00p 189002
23/03/2022 439.50p 445.00p 434.95p 444.00p 364540
22/03/2022 436.00p 443.00p 434.00p 442.00p 77744
21/03/2022 440.00p 440.00p 435.00p 439.00p 197843
18/03/2022 429.00p 446.50p 428.49p 446.50p 379072
17/03/2022 428.00p 435.50p 426.00p 432.50p 865863
16/03/2022 424.00p 434.00p 417.50p 428.00p 387095
15/03/2022 405.50p 413.00p 400.50p 413.00p 351789
14/03/2022 412.00p 416.16p 403.05p 414.00p 122746
11/03/2022 400.00p 409.50p 395.00p 404.00p 227662
10/03/2022 396.50p 397.50p 391.00p 397.50p 221725
09/03/2022 389.00p 397.00p 382.00p 396.00p 193683
08/03/2022 378.00p 386.00p 370.00p 374.50p 371420
07/03/2022 389.50p 393.25p 369.00p 377.00p 388798
04/03/2022 423.50p 430.00p 399.00p 402.00p 223254
03/03/2022 431.00p 441.25p 422.50p 425.00p 450588
02/03/2022 436.00p 439.50p 430.42p 436.00p 111371
01/03/2022 455.50p 455.50p 435.50p 435.50p 83761
28/02/2022 440.50p 453.00p 439.00p 453.00p 101186
25/02/2022 435.00p 451.00p 431.65p 449.00p 161884
24/02/2022 429.50p 437.00p 423.50p 433.00p 232721
23/02/2022 450.00p 451.25p 444.00p 445.50p 185426
22/02/2022 442.00p 452.50p 436.59p 446.50p 411270
21/02/2022 458.00p 461.22p 443.00p 446.00p 85018
18/02/2022 460.50p 463.00p 455.50p 459.00p 86208
17/02/2022 470.50p 475.50p 462.50p 465.00p 83580
16/02/2022 472.50p 475.50p 470.00p 473.00p 126758
15/02/2022 455.00p 472.00p 455.00p 469.00p 120131
14/02/2022 469.00p 469.47p 455.00p 458.00p 67434
11/02/2022 469.50p 475.00p 469.50p 474.00p 144659
10/02/2022 480.50p 484.50p 472.50p 479.00p 245525
09/02/2022 476.50p 484.50p 476.50p 482.00p 314570
08/02/2022 476.00p 478.50p 471.50p 472.00p 96580
07/02/2022 482.00p 482.00p 476.50p 477.00p 85585
04/02/2022 490.00p 490.37p 476.00p 476.00p 139887
03/02/2022 492.00p 492.00p 487.00p 487.00p 85276
02/02/2022 493.00p 497.00p 490.15p 492.00p 65083
01/02/2022 484.00p 492.00p 479.22p 489.00p 94625
31/01/2022 475.50p 483.50p 472.22p 483.50p 242488
28/01/2022 469.50p 475.50p 465.52p 469.00p 130015
27/01/2022 470.00p 479.50p 470.00p 479.50p 53582
26/01/2022 477.00p 480.50p 472.57p 479.50p 357422
25/01/2022 476.50p 489.00p 468.73p 470.00p 210622
24/01/2022 495.50p 502.00p 475.50p 480.00p 221305
21/01/2022 507.00p 508.98p 498.00p 501.00p 72069
20/01/2022 510.00p 512.00p 505.50p 508.00p 368279
19/01/2022 507.00p 517.00p 507.00p 509.00p 113182
18/01/2022 515.00p 515.00p 507.00p 511.00p 104175
17/01/2022 520.00p 525.00p 515.00p 515.00p 56081
14/01/2022 524.00p 526.00p 516.00p 516.00p 55764
13/01/2022 528.00p 534.00p 524.00p 524.00p 63707
12/01/2022 524.00p 533.00p 523.89p 529.00p 69512
10/01/2022 545.00p 545.21p 520.00p 520.00p 107341
07/01/2022 556.00p 556.00p 544.00p 544.00p 44072
06/01/2022 553.00p 554.49p 548.16p 552.00p 51881
05/01/2022 557.00p 560.00p 554.45p 559.00p 91813

*Close Price adjusted for both dividends and splits