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
02/03/2011 170.40p 171.60p 168.80p 171.60p 216595
01/03/2011 172.40p 173.60p 170.70p 170.90p 212375
28/02/2011 172.00p 172.60p 171.60p 171.60p 249495
25/02/2011 171.00p 172.00p 171.00p 171.80p 101420
24/02/2011 169.30p 170.40p 169.00p 170.00p 143190
23/02/2011 172.60p 172.90p 170.30p 171.60p 73815
22/02/2011 173.00p 173.46p 169.40p 172.60p 615015
21/02/2011 175.60p 175.66p 173.00p 173.30p 155650
18/02/2011 176.00p 176.00p 174.44p 175.00p 98600
17/02/2011 176.00p 177.00p 175.08p 175.80p 488825
16/02/2011 175.24p 176.50p 175.00p 176.50p 57755
15/02/2011 174.00p 175.80p 173.80p 174.40p 342495
14/02/2011 175.00p 175.16p 173.60p 173.80p 129600
11/02/2011 173.20p 175.00p 172.27p 175.00p 88270
10/02/2011 172.50p 174.00p 172.40p 172.90p 139230
09/02/2011 173.80p 173.90p 172.10p 172.90p 186060
08/02/2011 172.00p 173.90p 171.74p 173.90p 296470
07/02/2011 171.80p 173.20p 171.26p 173.20p 95165
04/02/2011 172.00p 172.50p 171.00p 171.70p 66145
03/02/2011 172.20p 172.70p 170.60p 172.20p 434185
02/02/2011 172.20p 173.10p 172.00p 173.10p 111405
01/02/2011 171.20p 172.70p 171.00p 172.20p 930250
31/01/2011 170.80p 171.70p 169.20p 171.60p 88000
28/01/2011 172.30p 173.00p 171.20p 171.40p 193735
27/01/2011 171.60p 173.10p 171.60p 172.20p 150535
26/01/2011 172.30p 172.70p 171.20p 171.20p 113215
25/01/2011 171.80p 173.00p 171.00p 171.00p 106280
24/01/2011 173.00p 174.20p 171.80p 172.60p 36775
21/01/2011 174.80p 175.20p 173.00p 174.40p 89625
20/01/2011 174.40p 175.10p 174.00p 174.60p 74485
19/01/2011 175.30p 175.80p 174.07p 175.20p 54290
18/01/2011 174.80p 175.28p 173.40p 174.70p 107555
17/01/2011 174.70p 175.56p 173.00p 173.90p 184190
14/01/2011 175.50p 175.50p 174.60p 174.60p 56305
13/01/2011 173.20p 175.70p 173.20p 175.10p 302995
12/01/2011 172.90p 173.80p 172.40p 173.60p 615960
11/01/2011 173.40p 174.00p 172.00p 172.50p 220115
10/01/2011 174.80p 174.80p 172.20p 172.50p 153910
07/01/2011 175.30p 176.30p 174.80p 175.10p 29885
06/01/2011 177.00p 177.60p 175.30p 175.30p 154560
05/01/2011 177.20p 177.80p 176.00p 176.70p 82300
04/01/2011 176.50p 178.00p 175.50p 177.00p 134585
31/12/2010 174.80p 175.50p 174.80p 174.80p 98980
30/12/2010 172.80p 174.40p 172.80p 174.20p 203500
29/12/2010 171.20p 173.00p 169.80p 172.80p 294760
24/12/2010 172.00p 172.00p 171.20p 171.60p 15340
23/12/2010 170.80p 171.90p 170.80p 171.80p 286090
22/12/2010 169.40p 170.70p 169.00p 170.70p 179840
21/12/2010 167.00p 169.30p 167.00p 169.30p 274125
20/12/2010 165.60p 167.50p 165.40p 166.70p 36615
17/12/2010 165.40p 166.80p 165.40p 165.80p 375635
16/12/2010 165.40p 165.90p 165.00p 165.10p 100030
15/12/2010 165.60p 165.92p 164.00p 165.40p 466790
14/12/2010 165.00p 166.00p 164.23p 166.00p 407640
13/12/2010 163.20p 164.80p 161.44p 164.80p 191165
10/12/2010 162.00p 163.36p 162.00p 163.20p 65770
09/12/2010 162.60p 163.80p 161.80p 163.20p 172515
08/12/2010 161.20p 162.00p 160.31p 161.30p 116660
07/12/2010 157.10p 162.80p 157.10p 162.10p 343660
06/12/2010 156.00p 157.80p 156.00p 156.80p 116475
03/12/2010 155.80p 156.70p 154.90p 155.60p 902390
02/12/2010 153.50p 156.00p 153.50p 156.00p 472810
01/12/2010 152.40p 155.00p 150.94p 153.40p 914290
30/11/2010 153.40p 153.60p 150.80p 150.80p 205920
29/11/2010 156.70p 156.72p 151.80p 151.80p 560615
26/11/2010 157.20p 157.20p 155.20p 155.20p 77260
25/11/2010 156.50p 157.20p 155.20p 157.20p 83545
24/11/2010 155.80p 156.38p 154.60p 155.80p 686920
23/11/2010 155.70p 155.70p 154.40p 154.80p 608290
22/11/2010 158.80p 159.90p 156.10p 156.10p 268890
19/11/2010 157.30p 158.20p 157.20p 157.70p 265295
18/11/2010 157.00p 158.10p 155.40p 158.00p 111475
17/11/2010 155.00p 155.90p 154.40p 154.70p 78590
16/11/2010 156.80p 157.60p 155.20p 155.20p 183785
15/11/2010 158.20p 158.80p 156.82p 158.80p 432000
12/11/2010 157.80p 159.50p 156.02p 158.00p 186120
11/11/2010 161.90p 161.98p 159.30p 160.60p 171310
10/11/2010 162.80p 163.60p 161.50p 161.60p 463890
09/11/2010 162.10p 163.20p 160.75p 163.20p 155890
08/11/2010 161.60p 162.10p 161.20p 161.20p 142030
05/11/2010 163.00p 163.68p 161.80p 162.10p 99540
04/11/2010 162.00p 163.68p 161.90p 163.00p 173870
03/11/2010 161.70p 161.78p 159.00p 159.00p 466575
02/11/2010 160.00p 161.50p 158.64p 161.50p 1038680
01/11/2010 159.40p 159.58p 158.44p 158.80p 391590
29/10/2010 158.40p 159.00p 157.40p 157.40p 72560
28/10/2010 158.70p 159.30p 157.60p 158.00p 72255
27/10/2010 159.40p 159.40p 157.20p 157.20p 159790
26/10/2010 161.00p 161.40p 158.58p 159.10p 267570
25/10/2010 161.80p 161.90p 160.46p 161.70p 207800
22/10/2010 159.70p 160.60p 159.26p 160.20p 177945
21/10/2010 156.60p 159.60p 156.60p 159.40p 327755
20/10/2010 156.50p 157.50p 156.20p 157.40p 78605
19/10/2010 157.20p 158.17p 156.30p 156.30p 3735015
18/10/2010 157.00p 157.88p 155.73p 156.80p 1348915
15/10/2010 156.40p 157.00p 156.30p 156.70p 1339560
14/10/2010 156.40p 156.60p 155.60p 155.60p 71715
13/10/2010 152.60p 156.00p 152.60p 156.00p 484515
12/10/2010 151.60p 153.00p 150.80p 153.00p 308340
11/10/2010 152.00p 152.20p 150.80p 152.20p 320915
08/10/2010 151.50p 151.96p 150.84p 151.70p 119580
07/10/2010 151.00p 151.70p 150.20p 150.80p 123050
06/10/2010 149.00p 151.00p 132.40p 150.60p 106085
05/10/2010 147.40p 149.00p 147.28p 149.00p 271110
04/10/2010 146.00p 147.00p 145.84p 146.60p 99375
01/10/2010 148.00p 148.20p 146.40p 147.60p 207020
30/09/2010 144.80p 147.80p 144.80p 147.00p 353060
29/09/2010 145.00p 146.00p 143.20p 145.60p 178395
28/09/2010 143.80p 145.00p 142.20p 145.00p 212675
27/09/2010 144.60p 145.00p 144.00p 144.10p 122855
24/09/2010 141.40p 144.40p 141.20p 144.40p 563790
23/09/2010 142.50p 142.70p 141.20p 141.20p 104175
22/09/2010 142.60p 143.10p 142.00p 142.20p 197005
21/09/2010 141.70p 143.00p 141.70p 142.80p 671385
20/09/2010 142.20p 143.80p 141.40p 143.80p 118105
17/09/2010 140.40p 143.60p 140.40p 143.00p 922360
16/09/2010 140.80p 141.34p 140.40p 140.80p 239810
15/09/2010 139.70p 141.20p 139.50p 141.20p 144180
14/09/2010 139.40p 139.60p 139.00p 139.40p 332055
13/09/2010 138.40p 139.00p 138.40p 138.90p 266065
10/09/2010 136.50p 137.60p 136.20p 137.60p 197790
09/09/2010 137.70p 138.40p 136.30p 136.70p 93970
08/09/2010 136.80p 137.00p 135.20p 137.00p 78400
07/09/2010 138.40p 138.40p 137.00p 137.00p 109385
06/09/2010 139.30p 139.30p 138.15p 138.60p 53070
03/09/2010 135.60p 138.40p 134.80p 138.40p 150825
02/09/2010 133.20p 135.60p 132.56p 135.60p 254200
01/09/2010 129.80p 133.00p 129.40p 133.00p 80775
31/08/2010 128.20p 129.00p 127.80p 129.00p 81650
27/08/2010 128.20p 129.40p 128.20p 129.40p 608995
26/08/2010 128.20p 128.98p 128.20p 128.20p 126240
25/08/2010 130.00p 130.20p 128.40p 128.60p 455360
24/08/2010 132.40p 132.45p 130.00p 130.00p 105230
23/08/2010 132.40p 132.80p 131.50p 132.40p 315110
20/08/2010 132.00p 132.55p 131.60p 132.20p 535145
19/08/2010 133.00p 133.54p 131.80p 132.00p 188565
18/08/2010 132.60p 134.14p 132.60p 133.20p 128930
17/08/2010 132.60p 134.00p 132.40p 134.00p 133280
16/08/2010 133.20p 133.75p 132.40p 132.60p 71095
13/08/2010 133.80p 134.40p 133.30p 133.40p 18990
12/08/2010 134.00p 135.00p 133.40p 134.00p 44925
11/08/2010 137.00p 137.00p 134.60p 134.60p 98580
10/08/2010 138.00p 138.00p 137.00p 137.00p 106665
09/08/2010 138.80p 138.80p 137.75p 138.80p 96400
06/08/2010 137.40p 138.80p 137.20p 137.40p 46335
05/08/2010 137.40p 138.60p 137.40p 138.00p 18505
04/08/2010 137.80p 138.20p 137.10p 138.00p 143265
03/08/2010 138.80p 138.80p 137.80p 138.00p 102370
02/08/2010 140.30p 140.30p 137.40p 138.80p 82435
30/07/2010 137.20p 138.80p 136.80p 137.40p 22255
29/07/2010 139.00p 139.00p 137.02p 138.00p 63775
28/07/2010 138.20p 139.00p 137.00p 137.00p 131675
27/07/2010 139.20p 139.60p 138.04p 138.60p 141780
26/07/2010 139.00p 139.60p 138.20p 138.80p 84530
23/07/2010 138.40p 138.60p 136.20p 138.00p 1032845
22/07/2010 136.20p 138.20p 136.00p 137.60p 122635
21/07/2010 138.00p 138.00p 136.20p 137.10p 201795
20/07/2010 136.60p 137.00p 135.32p 137.00p 451585
19/07/2010 136.60p 137.48p 136.40p 136.80p 419440
16/07/2010 137.60p 138.60p 136.60p 136.60p 3737525
15/07/2010 137.80p 138.20p 137.00p 137.40p 506405
14/07/2010 137.00p 138.20p 136.80p 138.00p 658765
13/07/2010 134.70p 136.80p 134.70p 136.80p 136470
12/07/2010 133.20p 134.80p 133.20p 134.80p 96235
09/07/2010 131.10p 133.20p 130.32p 132.80p 584940
08/07/2010 129.00p 131.80p 128.70p 131.20p 99315
07/07/2010 125.20p 128.10p 124.00p 128.10p 121140
06/07/2010 124.60p 126.40p 124.60p 126.40p 167965
05/07/2010 125.50p 125.50p 123.80p 124.90p 40910
02/07/2010 123.40p 125.00p 123.12p 125.00p 183520
01/07/2010 126.00p 126.00p 123.00p 123.60p 224320
30/06/2010 127.60p 129.10p 126.40p 126.80p 219175
29/06/2010 130.40p 130.40p 127.40p 127.40p 88715
28/06/2010 130.40p 131.92p 130.20p 131.00p 72270
25/06/2010 132.00p 132.50p 130.40p 130.40p 365675
24/06/2010 135.60p 135.90p 130.40p 132.00p 471365
23/06/2010 136.00p 136.95p 134.60p 134.60p 1087290
22/06/2010 136.80p 137.40p 135.70p 136.70p 517200
21/06/2010 135.20p 137.80p 135.20p 137.80p 190490
18/06/2010 132.60p 137.00p 132.60p 137.00p 814385
17/06/2010 132.80p 133.00p 130.90p 133.00p 221800
16/06/2010 132.70p 133.35p 131.60p 131.80p 102055
15/06/2010 129.10p 132.80p 129.10p 131.90p 551630
14/06/2010 129.40p 132.20p 128.21p 132.20p 333180
11/06/2010 128.00p 129.20p 128.00p 128.80p 109085
10/06/2010 123.90p 128.40p 123.90p 128.30p 233685
09/06/2010 124.70p 126.40p 122.80p 126.20p 140160
08/06/2010 124.00p 125.00p 122.80p 122.80p 77270
07/06/2010 124.90p 125.40p 123.70p 124.10p 219200
04/06/2010 127.80p 129.40p 126.00p 127.00p 371310
03/06/2010 127.80p 129.50p 127.80p 129.00p 285385
02/06/2010 123.00p 127.00p 123.00p 127.00p 137455
01/06/2010 128.00p 128.00p 122.30p 125.40p 195430
28/05/2010 127.00p 128.10p 125.94p 128.00p 1048680
27/05/2010 122.70p 126.60p 122.12p 126.60p 489155
26/05/2010 123.20p 124.60p 122.40p 123.30p 340650
25/05/2010 123.20p 124.70p 120.40p 121.20p 395150
24/05/2010 129.60p 130.56p 126.00p 126.00p 181545
21/05/2010 131.00p 131.00p 126.80p 128.00p 350105
20/05/2010 133.00p 133.00p 130.00p 130.00p 454490

*Close Price adjusted for both dividends and splits