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
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
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

*Close Price adjusted for both dividends and splits