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
15/12/2011 124.70p 125.90p 124.00p 125.90p 643500
14/12/2011 128.00p 128.00p 124.10p 124.80p 237380
13/12/2011 129.80p 131.50p 127.00p 128.10p 264515
12/12/2011 133.00p 133.00p 128.60p 128.60p 78490
09/12/2011 134.40p 135.00p 132.10p 133.10p 144115
08/12/2011 138.10p 138.10p 133.10p 133.10p 79875
07/12/2011 138.90p 139.00p 134.80p 136.00p 132955
06/12/2011 137.40p 138.70p 136.13p 138.10p 332475
05/12/2011 139.00p 139.80p 137.71p 139.40p 94830
02/12/2011 137.10p 139.00p 136.60p 138.80p 87845
01/12/2011 136.00p 137.00p 134.70p 136.00p 82980
30/11/2011 130.50p 135.00p 130.50p 134.60p 462300
29/11/2011 133.20p 133.20p 130.94p 132.00p 262645
28/11/2011 132.00p 133.20p 131.62p 131.80p 133150
25/11/2011 129.00p 130.60p 127.30p 128.60p 125860
24/11/2011 130.80p 132.58p 128.80p 128.90p 186385
23/11/2011 132.40p 133.40p 130.40p 131.30p 104315
22/11/2011 135.40p 135.50p 132.40p 132.40p 156850
21/11/2011 136.00p 136.00p 133.30p 135.00p 118455
18/11/2011 134.10p 137.00p 134.00p 137.00p 172195
17/11/2011 136.40p 137.20p 135.20p 135.30p 105560
16/11/2011 138.80p 139.60p 136.82p 137.40p 117230
15/11/2011 139.70p 139.70p 136.60p 138.00p 145230
14/11/2011 141.70p 141.90p 138.81p 139.40p 103085
11/11/2011 138.00p 140.80p 137.00p 139.60p 168610
10/11/2011 137.10p 140.00p 136.00p 137.80p 349270
09/11/2011 142.40p 142.40p 138.00p 139.20p 137685
08/11/2011 141.90p 142.10p 141.00p 141.80p 217120
07/11/2011 140.00p 141.20p 138.80p 140.00p 121930
04/11/2011 143.60p 144.10p 140.40p 141.80p 136450
03/11/2011 140.00p 144.00p 138.80p 143.00p 256660
02/11/2011 144.40p 144.60p 140.60p 141.50p 752590
01/11/2011 148.00p 148.00p 141.00p 144.00p 112730
31/10/2011 154.70p 156.30p 149.20p 149.20p 157065
28/10/2011 159.00p 159.00p 155.50p 157.20p 106735
27/10/2011 154.30p 157.30p 154.30p 157.20p 195990
26/10/2011 152.00p 152.00p 149.80p 149.90p 92205
25/10/2011 152.20p 152.70p 149.50p 151.60p 34305
24/10/2011 150.60p 151.90p 150.00p 151.60p 62845
21/10/2011 150.90p 151.00p 149.50p 151.00p 80870
20/10/2011 152.40p 152.40p 149.50p 150.90p 58090
19/10/2011 153.20p 153.70p 152.40p 152.60p 373365
18/10/2011 150.40p 151.90p 149.10p 151.90p 198670
17/10/2011 151.00p 152.40p 149.00p 151.20p 335700
14/10/2011 146.80p 150.00p 146.80p 149.80p 273920
13/10/2011 149.00p 150.00p 146.40p 146.40p 184760
12/10/2011 147.50p 149.00p 147.00p 148.00p 158905
11/10/2011 148.10p 148.10p 145.70p 147.40p 103415
10/10/2011 145.30p 148.10p 144.80p 148.10p 65610
07/10/2011 145.70p 145.84p 142.60p 144.70p 79410
06/10/2011 143.00p 144.60p 141.30p 143.80p 140185
05/10/2011 142.20p 142.20p 139.00p 141.00p 96500
04/10/2011 142.60p 143.20p 138.50p 138.50p 74850
03/10/2011 143.00p 146.00p 143.00p 145.50p 62635
30/09/2011 148.40p 149.20p 144.90p 144.90p 116695
29/09/2011 152.00p 152.00p 149.00p 149.00p 145855
28/09/2011 150.00p 151.00p 148.96p 150.00p 87320
27/09/2011 149.30p 152.00p 149.20p 150.10p 45540
26/09/2011 141.70p 148.90p 141.70p 148.90p 151975
23/09/2011 143.90p 145.70p 139.00p 145.70p 259615
22/09/2011 145.80p 145.80p 142.00p 143.90p 80925
21/09/2011 149.20p 149.50p 147.70p 148.20p 48045
20/09/2011 147.20p 149.50p 146.60p 148.70p 265635
19/09/2011 145.80p 148.00p 144.40p 148.00p 161640
16/09/2011 147.80p 149.00p 146.40p 148.00p 264305
15/09/2011 145.70p 149.00p 145.70p 145.90p 225855
14/09/2011 143.00p 145.00p 141.60p 144.80p 228510
13/09/2011 141.40p 143.20p 139.10p 142.50p 99525
12/09/2011 141.40p 142.90p 139.10p 140.20p 64255
09/09/2011 148.30p 148.30p 143.00p 146.40p 135045
08/09/2011 151.40p 151.80p 148.30p 148.80p 284425
07/09/2011 151.40p 151.90p 149.90p 150.20p 102480
06/09/2011 147.20p 150.80p 147.00p 148.80p 85585
05/09/2011 150.90p 151.42p 147.10p 149.60p 315100
02/09/2011 155.00p 156.50p 152.60p 153.20p 114315
01/09/2011 157.40p 157.90p 156.00p 157.05p 535950
31/08/2011 153.40p 157.80p 153.20p 157.80p 723475
30/08/2011 154.80p 154.90p 152.30p 152.30p 83510
26/08/2011 151.10p 153.40p 149.20p 152.40p 63330
25/08/2011 151.70p 154.00p 151.60p 153.40p 84300
24/08/2011 148.80p 153.00p 148.40p 153.00p 183090
23/08/2011 150.00p 151.40p 147.60p 149.20p 145830
22/08/2011 147.00p 149.90p 146.83p 149.90p 74005
19/08/2011 149.40p 149.40p 143.21p 148.10p 167665
18/08/2011 155.00p 156.00p 147.60p 149.60p 143775
17/08/2011 157.00p 158.87p 156.00p 156.00p 194525
16/08/2011 160.00p 160.00p 157.08p 157.60p 159730
15/08/2011 158.10p 160.80p 158.10p 160.80p 76140
12/08/2011 148.70p 159.00p 148.70p 159.00p 113800
11/08/2011 148.10p 152.00p 143.80p 152.00p 135140
10/08/2011 152.20p 155.10p 145.00p 145.20p 320590
09/08/2011 149.00p 152.20p 144.40p 151.80p 450155
08/08/2011 153.00p 156.20p 149.60p 150.00p 123950
05/08/2011 159.00p 159.00p 154.60p 156.00p 374345
04/08/2011 170.10p 171.20p 160.80p 161.00p 403610
03/08/2011 171.00p 172.90p 167.80p 167.80p 127005
02/08/2011 176.10p 177.08p 172.90p 172.90p 189850
01/08/2011 180.70p 181.20p 176.30p 177.20p 255970
29/07/2011 180.60p 180.80p 176.80p 179.20p 112985
28/07/2011 182.10p 182.10p 180.20p 180.20p 117530
27/07/2011 183.40p 183.80p 181.20p 182.40p 80555
26/07/2011 182.40p 184.14p 182.00p 183.80p 93160
25/07/2011 182.00p 183.50p 182.00p 182.40p 176550
22/07/2011 182.80p 184.00p 182.30p 182.30p 334815
21/07/2011 183.60p 183.80p 180.28p 181.80p 295825
20/07/2011 182.80p 183.70p 182.17p 182.80p 322790
19/07/2011 182.10p 182.90p 180.60p 182.70p 54855
18/07/2011 183.50p 183.50p 180.30p 182.20p 155160
15/07/2011 184.30p 186.00p 183.05p 186.00p 173210
14/07/2011 182.00p 186.90p 182.00p 185.50p 104095
13/07/2011 182.10p 185.20p 182.10p 185.20p 104870
12/07/2011 187.20p 187.20p 182.10p 184.30p 172060
11/07/2011 190.00p 190.80p 187.70p 188.40p 325385
08/07/2011 191.80p 191.80p 189.00p 190.50p 191620
07/07/2011 189.70p 192.10p 189.20p 192.10p 427490
06/07/2011 190.30p 190.46p 188.62p 190.10p 209245
05/07/2011 189.10p 190.20p 188.80p 189.20p 152720
04/07/2011 188.60p 189.60p 188.02p 189.60p 319400
01/07/2011 186.70p 189.10p 186.12p 189.10p 99640
30/06/2011 181.00p 187.00p 180.80p 187.00p 250510
29/06/2011 178.00p 181.00p 177.07p 181.00p 257285
28/06/2011 176.10p 178.20p 175.00p 177.20p 255590
27/06/2011 176.00p 177.00p 175.20p 177.00p 282200
24/06/2011 177.00p 177.70p 174.54p 176.60p 153265
23/06/2011 179.20p 179.60p 176.00p 176.60p 246560
22/06/2011 179.80p 181.50p 179.23p 180.00p 71880
21/06/2011 181.00p 181.60p 179.31p 181.60p 233150
20/06/2011 179.90p 180.20p 179.00p 180.00p 116955
17/06/2011 181.50p 182.00p 178.60p 182.00p 690160
16/06/2011 181.20p 182.73p 179.50p 181.60p 130480
15/06/2011 183.60p 184.10p 182.00p 182.00p 246350
14/06/2011 185.30p 185.38p 184.10p 185.10p 148455
13/06/2011 183.90p 183.90p 182.60p 183.30p 122445
10/06/2011 185.10p 187.51p 183.40p 184.00p 307275
09/06/2011 186.40p 186.40p 184.60p 185.80p 130835
08/06/2011 187.60p 187.83p 185.00p 185.00p 188270
07/06/2011 186.40p 188.20p 186.00p 187.80p 341350
06/06/2011 184.70p 186.10p 183.90p 186.10p 71630
03/06/2011 185.20p 186.20p 183.84p 186.00p 48075
02/06/2011 183.20p 184.50p 183.20p 184.50p 77260
01/06/2011 186.00p 186.10p 184.11p 184.20p 120130
31/05/2011 185.00p 185.60p 184.00p 185.40p 143450
27/05/2011 184.80p 184.86p 183.20p 183.20p 271575
26/05/2011 184.50p 184.50p 182.50p 183.60p 116265
25/05/2011 185.20p 185.20p 182.80p 183.20p 464535
24/05/2011 186.50p 187.10p 186.00p 186.10p 115330
23/05/2011 189.80p 189.80p 186.00p 186.00p 204045
20/05/2011 190.90p 191.80p 190.20p 191.20p 201145
19/05/2011 189.80p 190.75p 189.26p 190.30p 462120
18/05/2011 189.60p 189.90p 188.80p 189.70p 127225
17/05/2011 189.30p 190.20p 189.20p 189.20p 146590
16/05/2011 189.60p 190.10p 188.40p 189.60p 570955
13/05/2011 190.20p 192.20p 189.80p 191.00p 186005
12/05/2011 190.80p 191.30p 189.60p 190.00p 948460
11/05/2011 193.80p 194.00p 190.90p 190.90p 130240
10/05/2011 192.00p 193.80p 192.00p 193.80p 179425
09/05/2011 193.60p 193.60p 192.00p 192.00p 363715
06/05/2011 193.80p 193.80p 191.80p 193.30p 427225
05/05/2011 196.20p 197.00p 193.80p 194.60p 650525
04/05/2011 196.80p 196.80p 195.40p 195.90p 287170
03/05/2011 196.00p 197.00p 195.20p 196.70p 609825
28/04/2011 193.00p 195.80p 191.66p 195.60p 597345
27/04/2011 190.60p 192.60p 190.60p 191.80p 545430
26/04/2011 188.20p 190.00p 187.22p 190.00p 949945
21/04/2011 187.70p 188.20p 187.52p 188.20p 393900
20/04/2011 186.40p 188.30p 186.40p 188.00p 527535
19/04/2011 185.00p 186.00p 184.50p 186.00p 57125
18/04/2011 188.80p 189.30p 184.10p 184.10p 220245
15/04/2011 190.10p 190.30p 189.20p 190.20p 63410
14/04/2011 189.80p 189.80p 187.80p 188.80p 67725
13/04/2011 189.20p 190.40p 189.20p 190.10p 165115
12/04/2011 189.60p 190.00p 188.00p 188.50p 167215
11/04/2011 189.40p 190.80p 189.20p 189.60p 284690
08/04/2011 190.40p 190.80p 189.20p 190.00p 226520
07/04/2011 189.20p 189.60p 188.80p 189.40p 275180
06/04/2011 189.20p 189.20p 187.68p 189.00p 423980
05/04/2011 189.80p 189.80p 188.40p 188.40p 655500
04/04/2011 189.60p 190.30p 189.00p 189.60p 176915
01/04/2011 186.40p 190.20p 186.40p 190.00p 947865
31/03/2011 181.20p 186.10p 181.20p 186.00p 831120
30/03/2011 180.10p 181.80p 180.10p 180.80p 186705
29/03/2011 181.00p 181.60p 179.60p 180.60p 209585
28/03/2011 180.80p 181.40p 180.00p 180.60p 108705
25/03/2011 177.00p 180.60p 177.00p 180.60p 373610
24/03/2011 173.00p 177.00p 172.65p 176.80p 400720
23/03/2011 171.80p 173.20p 171.20p 173.00p 132625
22/03/2011 172.60p 173.98p 170.80p 171.70p 195090
21/03/2011 170.00p 173.00p 170.00p 173.00p 439190
18/03/2011 168.40p 169.80p 167.20p 169.80p 429745
17/03/2011 164.30p 168.00p 164.20p 167.20p 362535
16/03/2011 165.60p 167.10p 163.60p 163.60p 859740
15/03/2011 167.70p 167.70p 162.60p 165.10p 365930
14/03/2011 170.40p 170.94p 169.60p 170.20p 233210
11/03/2011 170.80p 171.20p 170.40p 170.70p 155775
10/03/2011 171.60p 172.54p 171.40p 172.10p 133285
09/03/2011 173.60p 174.50p 172.70p 172.70p 185325
08/03/2011 172.40p 173.20p 172.00p 173.20p 172310
07/03/2011 172.10p 172.94p 172.00p 172.80p 60130
04/03/2011 172.40p 174.00p 171.60p 171.60p 189095
03/03/2011 171.30p 172.50p 170.34p 172.40p 161230

*Close Price adjusted for both dividends and splits