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
19/07/2013 182.40p 182.40p 181.40p 181.40p 33565
18/07/2013 181.60p 182.40p 180.02p 182.00p 187385
17/07/2013 180.40p 181.90p 179.80p 181.60p 63560
16/07/2013 181.60p 181.60p 180.00p 180.80p 57535
15/07/2013 180.40p 181.62p 178.30p 180.80p 103640
12/07/2013 178.00p 180.40p 178.00p 179.00p 91410
11/07/2013 178.20p 180.10p 176.00p 180.10p 133540
10/07/2013 177.00p 177.57p 175.40p 176.00p 145475
09/07/2013 175.80p 177.90p 175.36p 176.40p 139205
08/07/2013 172.60p 175.40p 171.80p 174.60p 115790
05/07/2013 170.50p 172.10p 169.00p 171.80p 83745
04/07/2013 167.40p 170.50p 165.97p 170.50p 65660
03/07/2013 166.00p 168.00p 165.05p 165.70p 16455
02/07/2013 167.60p 169.65p 167.40p 167.40p 34430
01/07/2013 167.40p 168.90p 166.60p 168.60p 31255
28/06/2013 166.60p 167.80p 166.38p 166.60p 28105
27/06/2013 165.30p 166.40p 163.10p 166.40p 58250
26/06/2013 164.00p 164.00p 162.50p 163.40p 9220
25/06/2013 162.85p 164.88p 162.10p 163.50p 15145
24/06/2013 165.10p 168.00p 162.20p 162.20p 53435
21/06/2013 167.40p 168.00p 165.00p 168.00p 93945
20/06/2013 166.60p 169.00p 165.20p 165.20p 34670
19/06/2013 170.79p 170.79p 169.00p 169.00p 26950
18/06/2013 170.04p 170.80p 169.30p 170.20p 10610
17/06/2013 169.60p 170.00p 168.10p 168.10p 134835
14/06/2013 168.60p 170.00p 168.13p 168.20p 53760
13/06/2013 167.40p 169.10p 166.35p 168.90p 91035
12/06/2013 169.10p 170.90p 169.00p 169.10p 37795
11/06/2013 169.10p 172.24p 169.00p 169.00p 63830
10/06/2013 170.70p 173.60p 170.70p 170.80p 11295
07/06/2013 170.70p 172.80p 170.60p 170.80p 46985
06/06/2013 171.10p 173.40p 170.60p 170.60p 23720
05/06/2013 172.90p 174.40p 171.40p 171.40p 81165
04/06/2013 173.20p 175.08p 173.16p 173.50p 77305
03/06/2013 172.40p 173.75p 172.38p 173.45p 31670
31/05/2013 173.80p 176.00p 172.93p 173.50p 67045
30/05/2013 174.10p 175.67p 173.80p 173.80p 36145
29/05/2013 173.80p 176.06p 173.80p 174.75p 48605
28/05/2013 176.40p 176.40p 172.93p 174.40p 132485
24/05/2013 175.42p 175.42p 172.90p 173.40p 23140
23/05/2013 174.50p 176.00p 172.40p 172.40p 82605
22/05/2013 175.60p 178.00p 174.40p 177.80p 76440
21/05/2013 175.60p 176.00p 174.10p 176.00p 156705
20/05/2013 174.00p 175.50p 173.80p 174.00p 68640
17/05/2013 172.80p 174.00p 172.80p 173.90p 21180
16/05/2013 172.00p 173.30p 172.00p 173.20p 308620
15/05/2013 172.00p 172.30p 171.33p 172.10p 84495
14/05/2013 169.80p 171.35p 169.80p 170.60p 106925
13/05/2013 170.20p 170.80p 169.10p 170.40p 73540
10/05/2013 169.40p 170.70p 168.74p 170.70p 228315
09/05/2013 168.00p 169.40p 168.00p 169.40p 210670
08/05/2013 167.00p 167.70p 165.20p 167.70p 59405
07/05/2013 165.70p 166.60p 164.10p 165.20p 128470
03/05/2013 164.60p 165.00p 162.60p 163.80p 73760
02/05/2013 162.80p 163.20p 162.40p 162.80p 267280
01/05/2013 162.40p 163.20p 162.40p 162.80p 62035
30/04/2013 163.20p 163.20p 162.40p 163.20p 81940
29/04/2013 163.00p 163.94p 161.60p 162.70p 170865
26/04/2013 162.10p 162.84p 161.40p 161.60p 108980
25/04/2013 163.10p 163.90p 161.40p 162.15p 119535
24/04/2013 163.80p 164.64p 162.30p 162.30p 143460
23/04/2013 163.53p 164.10p 160.81p 163.60p 97720
22/04/2013 161.20p 163.38p 161.20p 161.60p 69970
19/04/2013 161.10p 162.00p 160.80p 161.50p 43530
18/04/2013 162.00p 163.60p 160.98p 161.40p 61835
17/04/2013 162.60p 164.48p 161.50p 161.50p 29615
16/04/2013 163.00p 164.38p 161.88p 164.30p 56115
15/04/2013 164.20p 165.47p 163.20p 163.55p 51810
12/04/2013 165.00p 165.90p 163.79p 164.85p 57900
11/04/2013 165.40p 166.20p 164.59p 165.65p 141575
10/04/2013 162.30p 165.00p 162.20p 165.00p 64255
09/04/2013 162.40p 164.30p 162.00p 162.90p 63445
08/04/2013 162.80p 165.70p 162.40p 162.40p 100230
05/04/2013 166.40p 168.20p 162.80p 162.80p 86495
04/04/2013 167.00p 168.85p 166.80p 166.90p 71190
03/04/2013 169.60p 170.50p 168.30p 168.30p 93950
02/04/2013 169.00p 170.50p 168.40p 170.40p 135965
28/03/2013 168.60p 169.80p 168.60p 169.80p 75030
27/03/2013 170.00p 171.60p 168.60p 169.30p 119390
26/03/2013 170.80p 171.55p 170.02p 170.40p 84375
25/03/2013 171.60p 171.90p 170.00p 170.00p 66950
22/03/2013 172.00p 172.90p 170.35p 172.90p 82630
21/03/2013 172.40p 172.60p 170.82p 171.80p 78945
20/03/2013 173.40p 174.25p 172.10p 172.60p 105965
19/03/2013 173.00p 173.40p 172.04p 172.10p 166070
18/03/2013 172.65p 173.00p 171.14p 172.60p 50175
15/03/2013 173.40p 174.80p 173.20p 174.60p 58770
14/03/2013 173.10p 174.30p 172.93p 173.20p 74705
13/03/2013 173.40p 173.50p 172.00p 173.20p 95485
12/03/2013 174.00p 175.00p 172.50p 173.40p 138905
11/03/2013 174.20p 174.90p 173.16p 174.60p 103595
08/03/2013 172.90p 175.60p 171.66p 174.60p 110480
07/03/2013 171.02p 172.70p 170.87p 172.40p 52275
06/03/2013 170.70p 171.80p 169.35p 171.80p 94660
05/03/2013 169.70p 170.70p 167.78p 170.70p 97100
04/03/2013 169.20p 169.20p 167.70p 167.70p 155090
01/03/2013 169.20p 170.00p 166.20p 168.40p 111940
28/02/2013 168.00p 169.00p 167.74p 169.00p 36760
27/02/2013 165.80p 168.00p 164.00p 168.00p 55935
26/02/2013 166.20p 167.70p 164.00p 164.00p 93485
25/02/2013 167.90p 170.94p 167.70p 167.70p 212595
22/02/2013 166.60p 167.80p 165.80p 165.80p 87500
21/02/2013 167.60p 169.11p 164.00p 164.00p 130635
20/02/2013 167.70p 169.90p 166.10p 168.80p 77460
19/02/2013 166.20p 166.80p 164.60p 166.10p 180290
18/02/2013 165.58p 166.10p 164.23p 165.30p 104265
15/02/2013 163.70p 165.60p 163.50p 165.30p 132085
14/02/2013 165.20p 166.10p 163.19p 164.15p 61775
13/02/2013 165.00p 166.80p 164.10p 164.10p 171235
12/02/2013 165.95p 166.80p 164.50p 166.80p 76475
11/02/2013 164.20p 166.80p 164.20p 166.80p 99540
08/02/2013 166.70p 166.80p 164.08p 166.80p 88475
07/02/2013 166.50p 166.50p 163.90p 165.40p 38700
06/02/2013 164.70p 166.45p 163.80p 163.80p 47150
05/02/2013 164.30p 166.55p 163.80p 163.80p 66080
04/02/2013 166.00p 168.30p 163.60p 163.60p 119995
01/02/2013 167.70p 168.30p 164.40p 168.30p 38620
31/01/2013 165.00p 165.50p 164.08p 164.60p 36215
30/01/2013 166.00p 166.40p 165.00p 165.50p 156185
29/01/2013 165.00p 167.10p 165.00p 166.40p 85775
28/01/2013 162.60p 165.80p 162.60p 165.80p 80995
25/01/2013 162.60p 163.60p 161.40p 163.60p 80455
24/01/2013 161.80p 163.00p 160.08p 163.00p 46080
23/01/2013 160.25p 161.90p 159.98p 161.00p 66315
22/01/2013 160.10p 161.32p 159.50p 159.50p 84090
21/01/2013 158.00p 160.60p 157.65p 160.20p 118080
18/01/2013 157.10p 158.60p 156.95p 157.30p 72960
17/01/2013 156.70p 157.20p 155.05p 157.20p 54610
16/01/2013 154.50p 156.64p 154.36p 155.70p 144410
15/01/2013 156.30p 156.50p 154.49p 156.50p 36780
14/01/2013 155.00p 156.50p 154.12p 155.00p 183395
11/01/2013 153.50p 154.60p 152.22p 154.60p 34385
10/01/2013 151.80p 153.60p 151.22p 153.60p 77455
09/01/2013 151.70p 153.00p 151.12p 153.00p 69700
08/01/2013 150.20p 151.70p 148.60p 151.60p 166265
07/01/2013 148.50p 149.99p 148.50p 149.55p 15800
04/01/2013 149.00p 150.00p 148.70p 150.00p 75610
03/01/2013 148.90p 149.00p 147.10p 149.00p 51645
02/01/2013 146.40p 149.00p 146.40p 149.00p 119325
31/12/2012 145.00p 146.40p 145.00p 145.70p 8760
28/12/2012 145.80p 146.60p 145.09p 145.10p 160115
27/12/2012 145.40p 145.80p 145.07p 145.60p 35735
24/12/2012 145.56p 145.70p 144.48p 145.35p 31345
21/12/2012 144.60p 144.60p 143.80p 143.80p 158970
20/12/2012 144.80p 145.76p 143.88p 145.40p 68155
19/12/2012 143.80p 144.40p 143.18p 144.40p 44320
18/12/2012 144.10p 144.90p 143.80p 143.80p 74860
17/12/2012 142.40p 144.59p 142.40p 142.40p 119265
14/12/2012 142.60p 142.91p 141.90p 141.90p 1109070
13/12/2012 142.40p 143.15p 141.60p 143.05p 54850
12/12/2012 141.70p 143.40p 141.50p 141.70p 68040
11/12/2012 141.40p 143.20p 140.20p 143.20p 80105
10/12/2012 140.10p 141.30p 139.70p 139.70p 30600
07/12/2012 140.30p 141.90p 140.30p 141.90p 50110
06/12/2012 141.40p 141.90p 140.30p 141.40p 2783835
05/12/2012 139.40p 141.19p 139.40p 140.00p 119550
04/12/2012 139.80p 140.65p 139.50p 140.50p 158300
03/12/2012 139.60p 141.02p 138.90p 139.20p 59940
30/11/2012 139.20p 140.45p 138.42p 140.45p 109725
29/11/2012 138.80p 139.00p 138.02p 139.00p 151195
28/11/2012 139.00p 139.00p 138.00p 138.20p 194730
27/11/2012 137.70p 138.60p 136.80p 138.55p 147545
26/11/2012 138.30p 138.91p 136.72p 137.85p 8560
23/11/2012 138.20p 138.98p 136.52p 138.55p 29300
22/11/2012 136.60p 138.00p 136.50p 137.70p 67720
21/11/2012 136.90p 138.84p 136.40p 136.90p 61955
20/11/2012 138.60p 139.00p 138.00p 138.60p 55160
19/11/2012 137.00p 139.20p 136.30p 139.20p 100060
16/11/2012 137.00p 137.80p 136.30p 137.60p 59930
15/11/2012 138.55p 138.80p 136.45p 138.80p 8335
14/11/2012 138.00p 138.00p 136.74p 137.55p 69655
13/11/2012 138.00p 138.20p 137.20p 137.50p 92815
12/11/2012 139.00p 139.40p 138.40p 139.40p 53785
09/11/2012 139.10p 139.37p 138.30p 138.60p 62650
08/11/2012 140.00p 140.35p 139.22p 140.35p 27845
07/11/2012 139.50p 141.57p 139.20p 139.20p 63890
06/11/2012 139.82p 141.22p 139.30p 140.55p 47615
05/11/2012 139.90p 141.25p 139.01p 140.80p 124045
02/11/2012 140.10p 141.56p 140.10p 140.90p 24790
01/11/2012 140.60p 141.70p 140.00p 140.00p 67545
31/10/2012 140.40p 141.59p 139.99p 140.50p 56815
30/10/2012 141.30p 141.55p 140.10p 140.90p 27185
29/10/2012 141.00p 141.00p 139.00p 140.90p 48480
26/10/2012 139.50p 140.59p 139.10p 140.10p 1184505
25/10/2012 139.20p 141.60p 139.00p 141.60p 57630
24/10/2012 140.00p 140.60p 139.40p 140.60p 17070
23/10/2012 140.00p 141.70p 139.28p 139.60p 327890
22/10/2012 140.00p 141.83p 139.90p 140.00p 97250
19/10/2012 141.40p 141.73p 139.90p 140.40p 44440
18/10/2012 141.60p 141.92p 139.20p 141.00p 64635
17/10/2012 139.90p 141.20p 139.52p 141.20p 67500
16/10/2012 139.10p 139.80p 138.72p 139.30p 315660
15/10/2012 138.00p 138.60p 137.00p 137.00p 46740
12/10/2012 138.20p 138.52p 136.40p 136.40p 29400
11/10/2012 136.05p 137.95p 136.05p 137.25p 7785
10/10/2012 137.10p 137.70p 136.00p 137.50p 50165
09/10/2012 137.30p 138.12p 136.77p 137.30p 38655
08/10/2012 136.20p 137.85p 136.20p 137.15p 34090
05/10/2012 137.00p 138.00p 136.00p 138.00p 40260
04/10/2012 136.69p 136.69p 135.00p 136.05p 19925

*Close Price adjusted for both dividends and splits