JPMorgan Euro Small Co. Trust (JESC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Euro Small Co. Trust

Date Open High Low Close* Volume
16/06/2021 509.00p 509.00p 494.50p 499.00p 179129
15/06/2021 511.00p 512.47p 504.00p 504.00p 460784
14/06/2021 504.00p 510.90p 503.15p 505.00p 100547
11/06/2021 509.00p 509.00p 503.00p 503.00p 117780
10/06/2021 511.00p 511.00p 502.00p 502.00p 97243
09/06/2021 509.00p 509.95p 506.00p 506.00p 113879
08/06/2021 508.00p 510.68p 507.00p 508.00p 111099
07/06/2021 506.00p 508.00p 505.07p 508.00p 80438
04/06/2021 501.00p 506.00p 498.69p 505.00p 50679
03/06/2021 503.00p 505.00p 499.71p 502.00p 105786
02/06/2021 501.00p 503.00p 498.55p 500.00p 129221
01/06/2021 492.50p 500.00p 492.50p 497.00p 121206
28/05/2021 493.50p 494.00p 489.50p 492.50p 116324
27/05/2021 490.50p 492.50p 489.74p 492.50p 127494
26/05/2021 489.50p 493.00p 488.00p 488.00p 391779
25/05/2021 487.00p 489.50p 486.00p 486.00p 65403
24/05/2021 481.50p 487.00p 480.88p 484.50p 197407
21/05/2021 482.00p 486.00p 481.00p 481.00p 339296
20/05/2021 479.00p 484.00p 477.64p 483.00p 78730
19/05/2021 480.00p 481.99p 477.33p 478.00p 114785
18/05/2021 487.00p 488.50p 480.50p 481.00p 105286
17/05/2021 482.50p 489.00p 482.50p 483.00p 79071
14/05/2021 481.00p 488.00p 478.46p 483.00p 42941
13/05/2021 482.50p 482.50p 474.00p 479.00p 71589
12/05/2021 481.00p 486.00p 478.00p 478.00p 112690
11/05/2021 490.50p 491.34p 477.50p 487.00p 167943
10/05/2021 499.50p 499.50p 492.00p 496.00p 116105
07/05/2021 498.50p 499.50p 495.27p 499.50p 88515
06/05/2021 494.50p 498.21p 490.50p 491.00p 192686
05/05/2021 497.00p 497.00p 491.00p 492.00p 238841
04/05/2021 503.00p 503.00p 491.00p 491.00p 153789
30/04/2021 502.00p 502.00p 498.00p 498.00p 277866
29/04/2021 506.00p 506.00p 500.00p 502.00p 164415
28/04/2021 505.00p 506.00p 503.00p 503.00p 403241
27/04/2021 501.00p 504.00p 501.00p 502.00p 108664
26/04/2021 497.00p 505.00p 495.85p 505.00p 69301
23/04/2021 486.00p 497.00p 486.00p 496.00p 102079
22/04/2021 484.00p 494.00p 483.45p 494.00p 154097
21/04/2021 489.50p 490.00p 481.00p 481.00p 45804
20/04/2021 497.50p 498.47p 483.00p 484.00p 117004
19/04/2021 504.00p 505.00p 496.00p 499.00p 78525
16/04/2021 496.50p 503.00p 495.38p 502.00p 246579
15/04/2021 488.00p 497.00p 488.00p 497.00p 67079
14/04/2021 489.00p 491.50p 489.00p 491.50p 110587
13/04/2021 483.00p 489.50p 482.00p 489.00p 152528
12/04/2021 487.00p 487.50p 484.50p 486.00p 131679
09/04/2021 484.50p 487.00p 484.00p 487.00p 68025
08/04/2021 480.00p 486.50p 478.52p 485.50p 119291
07/04/2021 471.00p 479.50p 470.43p 479.00p 141774
06/04/2021 466.00p 470.50p 463.15p 469.00p 109045
01/04/2021 464.00p 466.00p 461.50p 462.00p 180778
31/03/2021 462.00p 462.00p 455.00p 462.00p 144970
30/03/2021 456.00p 458.80p 456.00p 457.00p 307990
29/03/2021 455.00p 456.00p 453.10p 454.00p 171611
26/03/2021 458.00p 458.00p 453.18p 454.00p 381473
25/03/2021 463.00p 463.00p 456.00p 456.00p 107163
24/03/2021 463.00p 464.00p 460.00p 460.00p 119696
23/03/2021 464.00p 466.00p 461.00p 462.00p 86220
22/03/2021 467.00p 468.00p 462.09p 464.00p 143786
19/03/2021 477.00p 477.00p 466.00p 466.00p 377042
18/03/2021 473.00p 479.00p 472.00p 472.00p 100043
17/03/2021 476.00p 478.00p 474.00p 476.00p 125172
16/03/2021 479.00p 480.00p 477.42p 479.00p 105210
15/03/2021 475.00p 477.00p 474.51p 475.00p 106953
12/03/2021 478.00p 478.00p 474.00p 477.00p 79083
11/03/2021 473.00p 478.00p 473.00p 478.00p 114398
10/03/2021 461.00p 474.00p 461.00p 474.00p 277020
09/03/2021 454.00p 468.00p 453.64p 466.00p 242689
08/03/2021 463.00p 464.37p 453.00p 456.00p 144643
05/03/2021 462.00p 465.00p 459.00p 460.00p 76798
04/03/2021 469.00p 469.00p 461.69p 466.00p 182705
03/03/2021 467.00p 472.00p 467.00p 472.00p 135665
02/03/2021 468.00p 468.78p 466.00p 467.00p 109058
01/03/2021 464.00p 469.00p 459.33p 468.00p 423094
26/02/2021 456.00p 462.00p 454.76p 459.00p 182134
25/02/2021 458.00p 464.00p 458.00p 463.00p 149207
24/02/2021 455.00p 462.00p 452.60p 460.00p 372993
23/02/2021 464.00p 469.00p 452.00p 454.00p 248558
22/02/2021 470.00p 471.26p 464.00p 464.00p 128652
19/02/2021 472.00p 474.78p 469.00p 471.00p 56967
18/02/2021 484.00p 485.94p 470.00p 474.00p 122351
17/02/2021 488.00p 488.00p 482.00p 484.00p 106083
16/02/2021 494.00p 494.00p 490.00p 490.00p 269603
15/02/2021 487.00p 494.00p 483.00p 494.00p 91146
12/02/2021 480.00p 483.00p 478.00p 481.00p 123239
11/02/2021 480.00p 483.00p 478.74p 481.00p 109953
10/02/2021 489.00p 489.00p 483.00p 485.00p 77392
09/02/2021 488.00p 488.00p 485.00p 488.00p 96986
08/02/2021 489.00p 491.00p 482.00p 490.00p 164875
05/02/2021 473.00p 490.00p 470.96p 490.00p 355449
04/02/2021 470.00p 473.00p 467.76p 472.00p 267186
03/02/2021 466.00p 471.00p 460.00p 469.00p 183883
02/02/2021 452.00p 463.00p 452.00p 463.00p 182946
01/02/2021 449.00p 454.00p 448.00p 451.00p 710592
29/01/2021 451.00p 456.00p 450.00p 454.00p 396781
28/01/2021 450.00p 462.00p 444.00p 462.00p 127647
27/01/2021 468.00p 468.00p 456.00p 456.00p 82263
26/01/2021 468.00p 472.00p 464.80p 468.00p 244244
25/01/2021 466.00p 468.09p 462.00p 464.00p 114929
22/01/2021 480.00p 480.00p 465.00p 465.00p 213776
21/01/2021 477.00p 480.00p 474.00p 477.00p 185408
20/01/2021 469.00p 478.00p 468.50p 478.00p 100237
19/01/2021 473.00p 473.00p 469.00p 471.00p 75919
18/01/2021 470.00p 470.00p 466.00p 467.00p 178412
15/01/2021 472.00p 472.15p 467.00p 468.00p 119205
14/01/2021 475.00p 475.19p 469.00p 471.00p 97359
13/01/2021 478.00p 479.00p 470.00p 471.00p 250497
12/01/2021 482.00p 482.00p 475.00p 475.00p 180954
11/01/2021 492.00p 492.00p 478.89p 481.00p 144636
08/01/2021 491.00p 491.64p 487.00p 488.00p 128457
07/01/2021 487.00p 487.00p 486.00p 487.00p 148652
06/01/2021 490.00p 491.44p 484.00p 486.00p 170556
05/01/2021 482.00p 491.00p 479.62p 485.00p 267771
04/01/2021 482.00p 489.00p 475.84p 485.00p 169377
31/12/2020 476.00p 481.00p 473.78p 481.00p 27420
30/12/2020 482.00p 482.00p 477.00p 480.00p 144854
28/12/2020 458.00p 465.00p 454.44p 465.00p 65393
24/12/2020 458.00p 465.00p 454.44p 465.00p 65393
23/12/2020 453.00p 456.00p 453.00p 455.00p 333290
22/12/2020 454.00p 456.00p 450.00p 455.00p 110215
21/12/2020 470.00p 473.00p 452.00p 452.00p 170465
18/12/2020 476.00p 478.00p 470.00p 470.00p 230396
17/12/2020 476.00p 476.00p 472.00p 473.00p 262331
16/12/2020 475.00p 475.00p 469.00p 475.00p 237453
15/12/2020 469.00p 474.00p 466.01p 472.00p 137757
14/12/2020 471.00p 472.00p 465.00p 470.00p 147474
11/12/2020 468.00p 472.96p 467.00p 468.00p 182313
10/12/2020 470.00p 475.00p 469.00p 469.00p 183305
09/12/2020 476.00p 476.74p 467.00p 467.00p 125932
08/12/2020 476.00p 477.00p 473.81p 475.00p 263018
07/12/2020 481.00p 481.00p 473.00p 476.00p 346345
04/12/2020 479.00p 483.00p 476.00p 480.00p 545848
03/12/2020 475.00p 486.00p 472.00p 486.00p 329164
02/12/2020 466.00p 476.00p 466.00p 476.00p 669624
01/12/2020 462.00p 470.00p 460.00p 470.00p 388674
30/11/2020 448.00p 460.00p 441.50p 459.00p 121916
27/11/2020 453.00p 453.00p 439.00p 450.00p 352710
26/11/2020 448.00p 451.67p 444.00p 446.00p 178955
25/11/2020 453.00p 453.00p 447.63p 450.00p 314662
24/11/2020 453.00p 453.00p 446.00p 450.00p 316402
23/11/2020 449.00p 452.77p 446.00p 450.00p 138775
20/11/2020 450.00p 455.00p 445.00p 448.00p 177715
19/11/2020 442.00p 450.00p 440.60p 447.00p 362610
18/11/2020 439.00p 446.00p 437.30p 446.00p 147458
17/11/2020 445.00p 445.00p 434.00p 438.00p 275639
16/11/2020 439.00p 445.00p 433.51p 445.00p 290571
13/11/2020 433.00p 439.00p 432.00p 435.00p 134564
12/11/2020 431.00p 440.00p 427.00p 437.00p 305431
10/11/2020 438.00p 438.00p 430.00p 433.00p 298329
09/11/2020 421.00p 439.00p 420.00p 431.00p 269295
06/11/2020 413.00p 420.00p 413.00p 415.00p 103300
05/11/2020 406.00p 414.00p 402.00p 414.00p 262925
04/11/2020 393.00p 407.00p 388.00p 402.00p 94686
03/11/2020 387.00p 400.00p 386.60p 400.00p 69531
02/11/2020 381.00p 387.00p 375.00p 387.00p 120390
30/10/2020 380.00p 383.00p 377.03p 381.00p 104888
29/10/2020 393.00p 394.00p 377.00p 385.00p 258207
28/10/2020 417.00p 418.45p 392.00p 395.00p 86690
27/10/2020 420.00p 423.00p 417.00p 417.00p 69570
26/10/2020 425.00p 428.00p 421.00p 423.00p 57674
23/10/2020 426.00p 432.00p 426.00p 428.00p 91372
22/10/2020 427.00p 432.00p 425.00p 430.00p 100231
21/10/2020 434.00p 437.00p 426.00p 426.00p 90183
20/10/2020 437.00p 439.00p 434.00p 434.00p 99976
19/10/2020 440.00p 440.50p 434.00p 434.00p 105581
16/10/2020 435.00p 440.00p 429.87p 439.00p 91151
15/10/2020 430.00p 435.00p 428.00p 435.00p 147771
14/10/2020 435.00p 440.00p 433.00p 437.00p 55192
13/10/2020 441.00p 444.00p 433.00p 433.00p 122524
12/10/2020 438.00p 446.00p 434.45p 444.00p 149554
09/10/2020 430.00p 438.00p 430.00p 437.00p 151160
08/10/2020 430.00p 436.00p 425.82p 434.00p 435508
07/10/2020 427.00p 429.00p 423.00p 429.00p 106627
06/10/2020 423.00p 428.00p 419.00p 428.00p 177575
05/10/2020 409.00p 422.00p 407.78p 415.00p 78250
02/10/2020 404.00p 410.00p 403.00p 410.00p 128810
01/10/2020 401.00p 408.00p 399.30p 407.00p 260967
30/09/2020 394.00p 402.00p 394.00p 401.00p 195406
29/09/2020 404.00p 404.00p 395.15p 397.00p 139053
28/09/2020 393.00p 404.00p 393.00p 403.00p 125728
25/09/2020 391.00p 396.00p 385.00p 396.00p 43892
24/09/2020 387.00p 395.00p 385.00p 385.00p 126559
23/09/2020 405.00p 408.00p 392.00p 392.00p 96706
22/09/2020 399.00p 403.74p 397.00p 397.00p 174331
21/09/2020 415.00p 418.00p 395.00p 398.00p 176115
18/09/2020 416.00p 422.00p 412.40p 422.00p 2778607
17/09/2020 412.00p 414.00p 408.40p 413.00p 86027
16/09/2020 411.00p 412.00p 408.00p 408.00p 66117
15/09/2020 409.00p 411.00p 404.75p 408.00p 77872
14/09/2020 404.00p 410.00p 404.00p 406.00p 227960
11/09/2020 403.00p 408.00p 402.00p 402.00p 41743
10/09/2020 395.00p 407.00p 395.00p 403.00p 93474
09/09/2020 394.00p 400.00p 389.00p 396.00p 142100
08/09/2020 399.00p 399.00p 388.25p 394.00p 146194
07/09/2020 393.00p 397.00p 391.00p 395.00p 112530
04/09/2020 396.00p 400.90p 388.00p 388.00p 58718
03/09/2020 403.00p 404.00p 401.00p 402.00p 93224
02/09/2020 400.00p 403.00p 397.00p 401.00p 152480
01/09/2020 399.00p 402.00p 395.60p 399.00p 85607
28/08/2020 398.00p 404.00p 395.27p 396.00p 70222

*Close Price adjusted for both dividends and splits