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
04/01/2022 548.00p 560.00p 543.26p 558.00p 171611
31/12/2021 540.00p 545.00p 537.99p 545.00p 66953
30/12/2021 546.00p 546.00p 538.65p 542.00p 197985
29/12/2021 546.00p 548.00p 540.67p 544.00p 143963
24/12/2021 539.00p 547.00p 536.94p 544.00p 38865
23/12/2021 534.00p 542.00p 532.22p 535.00p 75627
22/12/2021 524.00p 535.00p 524.00p 530.00p 62607
21/12/2021 525.00p 530.00p 525.00p 525.00p 82511
20/12/2021 521.00p 524.00p 514.00p 524.00p 81280
17/12/2021 531.00p 531.00p 522.05p 527.00p 182312
16/12/2021 535.00p 537.23p 528.00p 528.00p 126041
15/12/2021 525.00p 531.79p 522.00p 525.00p 296396
14/12/2021 537.00p 538.95p 524.00p 532.00p 95856
13/12/2021 541.00p 541.00p 532.00p 532.00p 257075
10/12/2021 538.00p 545.00p 535.00p 541.00p 111132
09/12/2021 545.00p 546.00p 539.00p 545.00p 43860
08/12/2021 541.00p 546.00p 536.65p 541.00p 153344
07/12/2021 535.00p 538.33p 533.10p 536.00p 203634
06/12/2021 530.00p 530.00p 523.00p 526.00p 69369
03/12/2021 528.00p 532.00p 522.00p 525.00p 69275
02/12/2021 526.00p 529.00p 521.00p 525.00p 197144
01/12/2021 529.00p 535.00p 524.00p 531.00p 49146
30/11/2021 523.00p 529.15p 520.00p 525.00p 384618
29/11/2021 530.00p 535.85p 525.00p 528.00p 147700
26/11/2021 536.00p 536.60p 522.00p 522.00p 167059
25/11/2021 548.00p 549.28p 544.00p 544.00p 67297
24/11/2021 558.00p 558.00p 543.00p 543.00p 66689
23/11/2021 561.00p 562.20p 553.00p 559.00p 66405
22/11/2021 561.00p 572.00p 560.00p 567.00p 64545
19/11/2021 570.00p 570.00p 560.00p 567.00p 90850
18/11/2021 562.00p 569.00p 562.00p 569.00p 124790
17/11/2021 575.00p 575.54p 563.00p 563.00p 71246
16/11/2021 573.00p 575.00p 566.28p 574.00p 32650
15/11/2021 568.00p 573.00p 564.46p 573.00p 35820
12/11/2021 567.00p 569.52p 563.00p 563.00p 50005
11/11/2021 565.00p 566.00p 563.00p 566.00p 90083
10/11/2021 575.00p 579.18p 562.00p 562.00p 56014
09/11/2021 580.00p 580.59p 568.00p 569.00p 76119
08/11/2021 583.00p 583.00p 574.00p 574.00p 88569
05/11/2021 572.00p 588.00p 572.00p 582.00p 125632
04/11/2021 565.00p 575.00p 562.00p 572.00p 516649
03/11/2021 558.00p 564.00p 558.00p 564.00p 82322
02/11/2021 562.00p 563.00p 557.00p 560.00p 139059
01/11/2021 551.00p 564.00p 547.00p 560.00p 296432
29/10/2021 548.00p 549.00p 543.00p 546.00p 73312
28/10/2021 546.00p 556.00p 545.38p 550.00p 84964
27/10/2021 546.00p 550.00p 544.85p 548.00p 161014
26/10/2021 538.00p 551.00p 538.00p 550.00p 136567
25/10/2021 539.00p 543.63p 538.00p 541.00p 116299
22/10/2021 536.00p 542.63p 536.00p 540.00p 80116
21/10/2021 531.00p 537.00p 531.00p 536.00p 120116
20/10/2021 534.00p 537.00p 531.09p 535.00p 90521
19/10/2021 534.00p 534.00p 523.67p 533.00p 128326
18/10/2021 529.00p 533.00p 525.10p 533.00p 178121
15/10/2021 529.00p 533.00p 528.00p 530.00p 179167
14/10/2021 522.00p 529.00p 520.38p 527.00p 166613
13/10/2021 511.00p 522.00p 511.00p 517.00p 79018
12/10/2021 504.00p 518.00p 498.00p 512.00p 284058
11/10/2021 510.00p 516.35p 506.00p 506.00p 214617
08/10/2021 511.00p 513.00p 507.52p 510.00p 78206
07/10/2021 507.00p 518.00p 506.24p 508.00p 179406
06/10/2021 515.00p 515.95p 501.00p 503.00p 85880
05/10/2021 515.00p 523.00p 515.00p 515.00p 59748
04/10/2021 512.00p 520.00p 511.00p 517.00p 134945
01/10/2021 512.00p 520.00p 504.00p 520.00p 166690
30/09/2021 526.00p 531.00p 510.00p 510.00p 167578
29/09/2021 519.00p 525.70p 518.00p 520.00p 148092
28/09/2021 529.00p 534.00p 514.00p 514.00p 183815
27/09/2021 540.00p 540.63p 529.00p 535.00p 82029
24/09/2021 543.00p 548.00p 535.00p 535.00p 87446
23/09/2021 544.00p 550.00p 542.00p 542.00p 67478
22/09/2021 536.00p 549.00p 536.00p 540.00p 57338
21/09/2021 541.00p 544.00p 536.05p 544.00p 105140
20/09/2021 541.00p 541.00p 531.00p 537.00p 129441
17/09/2021 540.00p 549.00p 538.00p 549.00p 178806
16/09/2021 544.00p 545.64p 540.00p 544.00p 63074
15/09/2021 542.00p 544.82p 537.00p 539.00p 175218
14/09/2021 541.00p 546.20p 540.00p 541.00p 126214
13/09/2021 544.00p 545.40p 541.00p 541.00p 66425
10/09/2021 541.00p 543.00p 539.92p 541.00p 96387
09/09/2021 542.00p 547.20p 539.00p 539.00p 85494
08/09/2021 552.00p 554.00p 542.00p 542.00p 61447
07/09/2021 551.00p 555.00p 551.00p 551.00p 70296
06/09/2021 555.00p 555.74p 551.50p 552.00p 53353
03/09/2021 554.00p 559.00p 548.00p 559.00p 61179
02/09/2021 553.00p 558.00p 549.64p 554.00p 28902
01/09/2021 552.00p 553.95p 550.00p 552.00p 62677
31/08/2021 546.00p 554.64p 545.00p 546.00p 93474
27/08/2021 539.00p 545.00p 536.00p 545.00p 482699
26/08/2021 538.00p 541.00p 536.62p 541.00p 193648
25/08/2021 538.00p 540.45p 532.00p 532.00p 79792
24/08/2021 533.00p 538.00p 533.00p 538.00p 57643
23/08/2021 525.00p 537.00p 525.00p 537.00p 100782
20/08/2021 530.00p 534.00p 526.00p 526.00p 67657
19/08/2021 529.00p 532.00p 527.84p 529.00p 42598
18/08/2021 533.00p 538.00p 532.64p 538.00p 34370
17/08/2021 525.00p 536.00p 524.20p 536.00p 185479
16/08/2021 526.00p 530.00p 523.63p 530.00p 112652
13/08/2021 531.00p 533.00p 530.00p 532.00p 98760
12/08/2021 528.00p 532.00p 525.00p 532.00p 124606
11/08/2021 524.00p 528.00p 524.00p 528.00p 89566
10/08/2021 524.00p 525.00p 521.98p 523.00p 90088
09/08/2021 524.00p 526.48p 518.00p 518.00p 95922
06/08/2021 527.00p 528.39p 524.00p 524.00p 58494
05/08/2021 524.00p 532.00p 523.00p 529.00p 92643
04/08/2021 518.00p 530.00p 518.00p 530.00p 299404
03/08/2021 518.00p 524.00p 510.00p 510.00p 261334
02/08/2021 513.00p 518.68p 513.00p 516.00p 138220
30/07/2021 503.00p 513.00p 501.50p 513.00p 132247
29/07/2021 502.00p 510.00p 500.00p 507.00p 145311
28/07/2021 499.00p 504.16p 499.00p 500.00p 31833
27/07/2021 496.50p 502.00p 495.00p 502.00p 156416
26/07/2021 498.00p 503.00p 498.00p 501.00p 50136
23/07/2021 498.50p 503.00p 498.12p 502.00p 95059
22/07/2021 492.00p 498.50p 489.71p 497.50p 129445
21/07/2021 491.50p 495.25p 490.50p 493.00p 134086
20/07/2021 490.00p 490.08p 487.00p 488.00p 487474
19/07/2021 488.00p 490.92p 484.00p 484.00p 207828
16/07/2021 494.50p 495.45p 493.00p 493.50p 295753
15/07/2021 492.50p 495.18p 492.50p 494.00p 570234
14/07/2021 491.00p 495.00p 490.00p 495.00p 62374
13/07/2021 491.00p 493.50p 490.50p 492.50p 86672
12/07/2021 491.50p 493.50p 485.77p 493.00p 70104
09/07/2021 489.50p 494.50p 485.00p 492.50p 96820
08/07/2021 492.00p 492.00p 484.50p 487.00p 119119
07/07/2021 492.00p 494.50p 489.81p 493.00p 249312
06/07/2021 491.00p 492.45p 489.50p 489.50p 216322
05/07/2021 487.50p 495.50p 485.73p 491.00p 143257
02/07/2021 485.00p 488.00p 484.50p 487.00p 130805
01/07/2021 486.00p 486.50p 482.50p 483.50p 149228
30/06/2021 488.00p 488.49p 481.00p 482.00p 148661
29/06/2021 482.50p 489.77p 482.50p 487.00p 172006
28/06/2021 483.00p 487.42p 483.00p 485.00p 168301
25/06/2021 479.00p 487.00p 479.00p 486.00p 183223
24/06/2021 481.50p 485.00p 477.50p 478.50p 249765
23/06/2021 484.50p 486.00p 479.00p 483.00p 146434
22/06/2021 483.50p 486.00p 483.11p 485.50p 95953
21/06/2021 482.00p 489.80p 478.50p 482.50p 596669
18/06/2021 496.50p 500.00p 483.00p 483.50p 242106
17/06/2021 498.50p 503.00p 487.00p 487.00p 204051

*Close Price adjusted for both dividends and splits