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
06/05/2014 236.00p 238.38p 235.66p 237.30p 109330
02/05/2014 235.40p 237.20p 235.20p 236.00p 66575
01/05/2014 235.60p 237.38p 235.00p 236.20p 332245
30/04/2014 236.60p 237.90p 235.00p 236.60p 74965
29/04/2014 236.00p 238.00p 236.00p 237.40p 96505
28/04/2014 236.00p 237.76p 236.00p 236.00p 41865
25/04/2014 237.40p 239.51p 236.00p 236.00p 31750
24/04/2014 238.40p 239.60p 237.20p 237.20p 79535
23/04/2014 239.60p 239.60p 238.00p 239.60p 81960
22/04/2014 239.80p 239.80p 236.90p 238.80p 72080
17/04/2014 238.80p 239.70p 236.30p 238.80p 117110
16/04/2014 238.00p 241.08p 237.00p 239.20p 118425
15/04/2014 239.00p 240.78p 238.20p 239.00p 133000
14/04/2014 239.20p 242.00p 239.00p 239.40p 110890
11/04/2014 242.20p 244.00p 240.62p 242.00p 151480
10/04/2014 244.80p 246.80p 244.00p 244.00p 58150
09/04/2014 244.60p 245.66p 244.40p 244.80p 83635
08/04/2014 243.20p 245.38p 242.66p 245.00p 241940
07/04/2014 243.00p 246.00p 243.00p 244.40p 177720
04/04/2014 245.00p 246.00p 241.42p 246.00p 162950
03/04/2014 242.00p 243.00p 241.70p 242.60p 686940
02/04/2014 241.80p 242.40p 240.62p 241.70p 197385
01/04/2014 239.20p 241.80p 239.00p 241.80p 159680
31/03/2014 238.80p 240.00p 237.70p 240.00p 311525
28/03/2014 238.40p 239.80p 237.58p 239.80p 149670
27/03/2014 237.60p 239.70p 237.60p 238.20p 154635
26/03/2014 239.20p 240.46p 239.00p 239.00p 200070
25/03/2014 237.00p 239.80p 236.82p 239.80p 165910
24/03/2014 237.40p 239.90p 236.60p 236.80p 150465
21/03/2014 236.00p 239.90p 236.00p 237.80p 506720
20/03/2014 236.00p 238.40p 236.00p 238.40p 239160
19/03/2014 238.00p 239.60p 237.22p 237.60p 164510
18/03/2014 237.60p 238.44p 234.62p 237.20p 108605
17/03/2014 236.00p 236.40p 233.00p 236.40p 189945
14/03/2014 234.00p 236.00p 233.00p 233.00p 88090
13/03/2014 237.60p 238.60p 235.60p 236.00p 132455
12/03/2014 235.80p 236.64p 234.76p 236.00p 373730
11/03/2014 237.60p 238.00p 234.19p 237.80p 140610
10/03/2014 236.00p 236.60p 234.54p 234.80p 181435
07/03/2014 237.20p 238.64p 235.20p 235.20p 106145
06/03/2014 238.80p 239.00p 236.20p 236.60p 172415
05/03/2014 238.40p 239.00p 235.82p 236.20p 83635
04/03/2014 236.80p 238.60p 233.00p 237.80p 144195
03/03/2014 233.60p 238.00p 233.00p 233.00p 133200
28/02/2014 237.60p 238.00p 236.18p 238.00p 176230
27/02/2014 236.60p 237.71p 236.00p 237.00p 152890
26/02/2014 236.00p 237.18p 236.00p 237.00p 166665
25/02/2014 235.60p 237.00p 235.60p 237.00p 282825
24/02/2014 235.20p 236.00p 232.73p 236.00p 157360
21/02/2014 234.40p 235.40p 233.80p 234.40p 84005
20/02/2014 234.40p 234.80p 232.74p 234.60p 93715
19/02/2014 234.00p 234.40p 233.65p 234.40p 80375
18/02/2014 232.20p 234.20p 231.90p 234.20p 324460
17/02/2014 232.20p 232.76p 230.22p 232.60p 392415
14/02/2014 230.00p 232.00p 230.00p 231.40p 543600
13/02/2014 232.00p 232.00p 230.60p 232.00p 386200
12/02/2014 232.40p 234.00p 231.00p 231.80p 189695
11/02/2014 231.40p 232.40p 229.40p 232.40p 152955
10/02/2014 230.40p 231.98p 229.20p 230.60p 280455
07/02/2014 231.20p 232.00p 230.20p 231.00p 202795
06/02/2014 229.60p 230.40p 229.20p 230.20p 609085
05/02/2014 228.40p 230.00p 227.60p 229.50p 131515
04/02/2014 228.20p 229.78p 227.10p 229.40p 149395
03/02/2014 232.40p 233.75p 228.60p 228.60p 804805
31/01/2014 233.60p 233.60p 231.20p 231.60p 175040
30/01/2014 233.60p 233.60p 232.40p 232.40p 58175
29/01/2014 234.40p 236.00p 231.86p 233.00p 182050
28/01/2014 234.00p 234.70p 232.00p 232.00p 151360
27/01/2014 240.00p 240.45p 232.00p 234.00p 340315
24/01/2014 243.40p 244.98p 241.00p 241.00p 120460
23/01/2014 244.60p 245.20p 243.60p 243.60p 345285
22/01/2014 244.60p 245.30p 244.00p 244.80p 466225
21/01/2014 245.00p 245.00p 242.82p 244.30p 214900
20/01/2014 244.40p 244.80p 243.42p 244.80p 530260
17/01/2014 242.80p 244.60p 241.60p 244.00p 419730
16/01/2014 241.80p 242.80p 240.90p 241.60p 478635
15/01/2014 241.60p 241.80p 239.40p 241.80p 876025
14/01/2014 238.40p 239.60p 219.30p 239.40p 126470
13/01/2014 236.60p 239.60p 234.22p 239.60p 264405
10/01/2014 236.80p 237.20p 234.11p 236.80p 440530
09/01/2014 232.20p 236.57p 232.04p 235.30p 414185
08/01/2014 229.60p 232.20p 228.35p 232.20p 333390
07/01/2014 229.00p 229.60p 227.24p 229.60p 165940
06/01/2014 227.00p 229.04p 226.62p 227.00p 97020
03/01/2014 228.20p 228.71p 226.80p 227.40p 197980
02/01/2014 228.60p 229.17p 226.80p 226.80p 161990
31/12/2013 226.60p 228.98p 225.70p 228.80p 46195
30/12/2013 225.80p 226.59p 224.64p 225.70p 201225
27/12/2013 223.20p 225.20p 223.20p 224.60p 2108290
24/12/2013 223.80p 223.80p 223.02p 223.50p 727475
23/12/2013 224.00p 224.00p 222.11p 223.00p 186325
20/12/2013 220.40p 223.60p 220.40p 223.60p 13941405
19/12/2013 220.60p 221.80p 218.40p 220.60p 321775
18/12/2013 218.80p 219.91p 217.40p 218.40p 198040
17/12/2013 219.00p 220.62p 218.60p 218.60p 104560
16/12/2013 220.00p 220.20p 216.82p 219.20p 139545
13/12/2013 218.00p 220.58p 218.00p 218.00p 50765
12/12/2013 219.00p 220.18p 218.00p 218.00p 35965
11/12/2013 218.80p 220.80p 217.20p 219.60p 392140
10/12/2013 217.80p 220.00p 216.80p 217.60p 322995
09/12/2013 220.00p 220.00p 217.00p 220.00p 469855
06/12/2013 217.80p 218.00p 217.00p 217.00p 241475
05/12/2013 219.00p 219.65p 216.60p 216.60p 191255
04/12/2013 222.00p 223.00p 219.20p 219.40p 199535
03/12/2013 222.00p 223.80p 220.00p 220.00p 178610
02/12/2013 222.20p 224.20p 221.80p 221.80p 202655
29/11/2013 223.80p 224.60p 222.42p 224.00p 107445
28/11/2013 220.20p 222.80p 219.10p 222.80p 189445
27/11/2013 219.00p 219.20p 216.42p 219.10p 1324740
26/11/2013 216.40p 218.30p 216.40p 216.80p 149890
25/11/2013 217.14p 218.28p 215.40p 217.70p 64075
22/11/2013 217.80p 218.88p 215.40p 215.40p 179280
21/11/2013 218.00p 218.98p 217.00p 217.00p 82240
20/11/2013 220.00p 220.00p 218.00p 218.00p 72190
19/11/2013 221.00p 221.20p 218.80p 218.80p 66100
18/11/2013 220.40p 221.60p 220.00p 220.00p 105215
15/11/2013 221.00p 221.87p 220.20p 221.00p 83675
14/11/2013 219.00p 223.00p 217.00p 220.40p 176020
13/11/2013 220.60p 220.80p 217.00p 217.00p 156540
12/11/2013 221.80p 222.80p 219.42p 220.60p 201355
11/11/2013 221.18p 221.20p 219.62p 220.60p 82760
08/11/2013 220.02p 221.40p 218.82p 220.00p 56115
07/11/2013 222.40p 222.98p 220.60p 221.00p 161455
06/11/2013 222.38p 222.91p 221.38p 221.40p 123875
05/11/2013 221.60p 222.40p 220.50p 222.40p 193935
04/11/2013 220.40p 222.38p 220.40p 222.00p 177385
01/11/2013 220.80p 221.80p 219.02p 221.80p 143065
31/10/2013 220.20p 220.98p 219.02p 220.00p 102000
30/10/2013 220.60p 221.80p 220.20p 221.20p 258505
29/10/2013 220.60p 221.20p 219.60p 220.60p 175730
28/10/2013 220.40p 220.60p 218.42p 220.40p 324280
25/10/2013 219.40p 220.00p 217.68p 220.00p 187125
24/10/2013 218.60p 219.60p 217.32p 218.40p 264890
23/10/2013 217.80p 219.20p 216.80p 218.60p 170370
22/10/2013 215.00p 217.80p 213.80p 217.80p 457095
21/10/2013 213.00p 214.87p 212.48p 213.80p 333140
18/10/2013 211.60p 213.00p 209.82p 213.00p 241155
17/10/2013 211.20p 211.20p 209.20p 210.80p 158540
16/10/2013 209.60p 210.38p 208.60p 210.00p 671170
15/10/2013 209.80p 209.80p 208.55p 209.60p 349290
14/10/2013 209.09p 209.60p 208.00p 208.00p 74075
11/10/2013 208.00p 208.60p 205.10p 208.00p 147080
10/10/2013 203.60p 206.28p 203.60p 206.20p 171250
09/10/2013 203.00p 205.39p 203.00p 203.40p 78510
08/10/2013 204.00p 205.56p 203.60p 203.60p 80665
07/10/2013 205.80p 205.90p 204.20p 204.60p 24845
04/10/2013 206.00p 206.00p 203.60p 205.00p 73265
03/10/2013 203.60p 205.10p 203.60p 203.60p 185000
02/10/2013 203.40p 205.38p 203.20p 203.20p 47625
01/10/2013 204.00p 205.20p 203.40p 203.40p 134205
30/09/2013 205.00p 205.44p 203.20p 203.20p 152225
27/09/2013 208.80p 208.80p 206.60p 206.60p 112390
26/09/2013 207.20p 208.39p 206.91p 207.00p 162960
25/09/2013 207.60p 207.79p 206.40p 206.40p 124640
24/09/2013 208.00p 208.85p 206.40p 208.80p 113305
23/09/2013 207.20p 208.47p 206.40p 206.40p 88725
20/09/2013 206.80p 208.60p 206.00p 208.60p 155475
19/09/2013 207.00p 207.63p 204.60p 206.00p 112560
18/09/2013 205.00p 205.30p 203.20p 204.00p 120080
17/09/2013 203.60p 204.60p 203.10p 204.60p 83820
16/09/2013 203.00p 204.80p 201.95p 204.20p 111075
13/09/2013 202.00p 202.80p 199.20p 201.00p 106475
12/09/2013 202.00p 202.58p 198.35p 201.00p 1245650
11/09/2013 200.00p 202.00p 198.30p 200.00p 136980
10/09/2013 198.10p 200.00p 197.40p 198.30p 244950
09/09/2013 198.10p 199.80p 197.40p 197.40p 94410
06/09/2013 198.50p 199.60p 197.20p 198.70p 29690
05/09/2013 197.20p 199.60p 197.10p 197.20p 77670
04/09/2013 198.00p 199.50p 197.00p 197.00p 91555
03/09/2013 198.32p 199.70p 197.92p 198.80p 49140
02/09/2013 199.00p 200.02p 198.00p 199.90p 96605
30/08/2013 198.20p 199.50p 198.00p 198.00p 118335
29/08/2013 199.80p 199.88p 198.40p 199.00p 41575
28/08/2013 198.20p 199.80p 198.00p 198.00p 314150
27/08/2013 202.60p 202.80p 199.80p 199.80p 110800
23/08/2013 197.70p 202.60p 197.70p 201.80p 50185
22/08/2013 196.00p 199.00p 196.00p 199.00p 69755
21/08/2013 196.20p 198.40p 195.82p 196.40p 55750
20/08/2013 195.70p 197.90p 195.70p 196.00p 314035
19/08/2013 197.00p 198.88p 196.32p 197.30p 46010
16/08/2013 198.36p 198.91p 197.00p 197.90p 106820
15/08/2013 198.90p 199.00p 196.90p 197.00p 120870
14/08/2013 196.40p 198.70p 196.00p 198.20p 182375
13/08/2013 195.00p 197.90p 195.00p 196.00p 233085
12/08/2013 193.60p 195.00p 193.20p 195.00p 108610
09/08/2013 191.80p 193.40p 191.20p 193.40p 122760
08/08/2013 191.20p 192.70p 191.00p 191.20p 46630
07/08/2013 190.70p 193.40p 190.00p 190.40p 77705
06/08/2013 192.28p 193.40p 191.00p 193.40p 61155
05/08/2013 191.90p 192.90p 189.20p 191.00p 126005
02/08/2013 189.40p 192.45p 189.20p 189.20p 166690
01/08/2013 187.40p 190.90p 187.40p 190.90p 117915
31/07/2013 186.60p 187.50p 185.37p 187.50p 80965
30/07/2013 186.80p 187.60p 185.90p 187.60p 203685
29/07/2013 185.40p 186.20p 183.64p 185.80p 206960
26/07/2013 185.00p 185.40p 183.74p 185.40p 88575
25/07/2013 184.60p 184.80p 183.00p 184.80p 195575
24/07/2013 183.20p 185.20p 183.20p 185.20p 70765
23/07/2013 182.40p 183.50p 181.76p 183.20p 100895
22/07/2013 181.80p 182.20p 181.40p 182.20p 27325

*Close Price adjusted for both dividends and splits