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
27/08/2020 402.00p 405.00p 398.00p 400.00p 120687
26/08/2020 397.00p 401.30p 397.00p 399.00p 132725
25/08/2020 397.00p 401.25p 396.00p 399.00p 99476
24/08/2020 395.00p 398.00p 392.20p 398.00p 82223
21/08/2020 393.00p 394.00p 389.00p 389.00p 22502
20/08/2020 391.00p 393.00p 390.00p 393.00p 79912
19/08/2020 394.00p 394.00p 392.00p 394.00p 76810
18/08/2020 383.00p 394.00p 383.00p 394.00p 112485
17/08/2020 387.00p 392.00p 383.00p 392.00p 212664
14/08/2020 384.00p 384.75p 380.00p 382.00p 58690
13/08/2020 387.00p 391.00p 384.00p 384.00p 94852
12/08/2020 390.00p 390.22p 385.95p 390.00p 121354
11/08/2020 384.00p 389.00p 380.95p 389.00p 104954
10/08/2020 380.00p 380.19p 377.00p 377.00p 34732
07/08/2020 379.00p 379.00p 375.15p 377.00p 38770
06/08/2020 380.00p 380.00p 376.61p 379.00p 52957
05/08/2020 379.00p 380.00p 376.00p 380.00p 59062
04/08/2020 371.00p 378.00p 370.15p 375.00p 266571
03/08/2020 362.00p 374.00p 361.95p 370.00p 170168
31/07/2020 364.00p 369.00p 360.00p 360.00p 243176
30/07/2020 369.00p 371.92p 360.32p 361.00p 200535
29/07/2020 368.00p 373.00p 368.00p 373.00p 133523
28/07/2020 368.00p 374.00p 367.00p 369.00p 214874
27/07/2020 368.00p 373.00p 368.00p 371.00p 109025
24/07/2020 369.00p 372.00p 368.51p 372.00p 174954
23/07/2020 373.00p 374.00p 370.00p 372.00p 106135
22/07/2020 371.00p 374.00p 369.00p 369.00p 48338
21/07/2020 365.00p 375.00p 365.00p 375.00p 80132
20/07/2020 365.00p 366.80p 364.00p 365.00p 31518
17/07/2020 366.00p 367.00p 363.00p 365.00p 256323
16/07/2020 369.00p 369.00p 363.00p 363.00p 32684
15/07/2020 366.00p 369.39p 365.06p 366.00p 41081
14/07/2020 363.00p 364.00p 360.00p 361.00p 91467
13/07/2020 363.00p 365.00p 360.76p 363.00p 209758
10/07/2020 361.00p 362.00p 357.00p 357.00p 124057
09/07/2020 365.00p 366.78p 359.00p 359.00p 31847
08/07/2020 362.00p 365.00p 358.43p 364.00p 100913
07/07/2020 363.00p 364.00p 356.00p 361.00p 113080
06/07/2020 357.00p 365.00p 355.50p 365.00p 118675
03/07/2020 346.00p 350.00p 344.51p 350.00p 154045
02/07/2020 344.00p 346.00p 337.25p 346.00p 207952
01/07/2020 338.00p 340.00p 335.15p 340.00p 75967
30/06/2020 336.00p 339.23p 335.50p 337.00p 281098
29/06/2020 337.00p 339.55p 333.25p 336.00p 226162
26/06/2020 338.00p 342.67p 334.00p 336.00p 68143
25/06/2020 334.00p 339.23p 334.00p 337.50p 79423
24/06/2020 339.00p 346.12p 339.00p 339.00p 234695
23/06/2020 340.00p 347.00p 338.67p 347.00p 237293
22/06/2020 341.00p 343.00p 336.78p 343.00p 179211
19/06/2020 333.00p 341.00p 333.00p 341.00p 343182
18/06/2020 335.00p 338.00p 333.80p 338.00p 110676
17/06/2020 336.00p 338.19p 333.88p 338.00p 151879
16/06/2020 330.00p 339.00p 323.50p 330.00p 88389
15/06/2020 325.00p 325.00p 319.00p 323.50p 62978
12/06/2020 329.00p 332.96p 323.00p 323.00p 73529
11/06/2020 332.00p 337.00p 329.00p 330.00p 153082
10/06/2020 341.00p 343.96p 340.00p 342.00p 178416
09/06/2020 341.00p 345.16p 340.00p 342.00p 344176
08/06/2020 341.00p 348.00p 341.00p 346.00p 293648
05/06/2020 347.00p 348.00p 339.56p 348.00p 200279
04/06/2020 342.00p 346.00p 336.00p 340.00p 260266
03/06/2020 344.00p 345.00p 341.00p 341.00p 85275
02/06/2020 340.00p 344.00p 336.00p 336.00p 116529
01/06/2020 335.00p 341.00p 335.00p 336.00p 234479
29/05/2020 335.00p 337.00p 331.00p 331.00p 115834
28/05/2020 337.00p 337.00p 331.20p 336.00p 100478
27/05/2020 330.00p 332.00p 326.15p 330.00p 450631
26/05/2020 316.00p 328.36p 315.18p 326.00p 283769
25/05/2020 309.00p 314.00p 307.92p 312.00p 95652
22/05/2020 309.00p 314.00p 307.92p 312.00p 95652
21/05/2020 315.00p 315.00p 309.05p 312.00p 199546
20/05/2020 307.00p 315.00p 306.00p 315.00p 287144
19/05/2020 315.00p 315.00p 307.00p 310.00p 202283
18/05/2020 306.00p 312.37p 303.60p 310.00p 141957
15/05/2020 304.00p 305.00p 298.00p 302.00p 296114
14/05/2020 305.00p 309.00p 294.00p 298.00p 398052
13/05/2020 307.00p 314.00p 306.00p 306.00p 400159
12/05/2020 307.00p 317.00p 307.00p 310.00p 167527
11/05/2020 304.00p 310.00p 300.00p 308.50p 391183
08/05/2020 300.00p 307.00p 298.00p 305.00p 404498
07/05/2020 300.00p 307.00p 298.00p 305.00p 404498
06/05/2020 305.00p 305.00p 299.00p 305.00p 181178
05/05/2020 302.00p 302.25p 298.46p 300.00p 182802
04/05/2020 299.00p 302.70p 295.00p 300.00p 375208
01/05/2020 307.00p 311.14p 301.00p 302.00p 484089
30/04/2020 310.00p 313.85p 308.00p 308.00p 615128
29/04/2020 308.00p 314.45p 303.00p 314.00p 224436
28/04/2020 299.00p 308.00p 299.00p 308.00p 114638
27/04/2020 300.00p 303.94p 299.00p 302.00p 225674
24/04/2020 300.00p 301.00p 296.00p 300.00p 84519
23/04/2020 299.00p 299.21p 293.50p 298.00p 62057
22/04/2020 292.00p 300.00p 289.00p 295.00p 228061
21/04/2020 293.00p 297.77p 292.00p 295.00p 309262
20/04/2020 304.00p 305.00p 296.00p 297.00p 197045
17/04/2020 296.00p 299.84p 295.00p 296.00p 186040
16/04/2020 290.00p 298.00p 288.50p 298.00p 81001
15/04/2020 293.00p 300.90p 287.00p 292.00p 153767
14/04/2020 295.00p 302.80p 297.00p 299.50p 230729
09/04/2020 295.00p 302.49p 293.11p 301.00p 110992
08/04/2020 285.00p 294.00p 284.00p 294.00p 130995
07/04/2020 270.00p 291.00p 269.92p 291.00p 289652
06/04/2020 253.00p 267.00p 252.98p 260.00p 250479
03/04/2020 246.00p 253.00p 242.77p 253.00p 226081
02/04/2020 242.00p 250.00p 240.00p 246.00p 315323
01/04/2020 242.00p 250.00p 241.00p 244.00p 504409
31/03/2020 252.00p 260.11p 249.60p 251.00p 317244
30/03/2020 249.00p 254.18p 247.00p 250.00p 106370
27/03/2020 250.00p 258.01p 247.00p 247.00p 185186
26/03/2020 243.00p 260.00p 243.00p 259.00p 120788
25/03/2020 255.00p 263.90p 249.00p 250.00p 347808
24/03/2020 232.00p 246.00p 232.00p 246.00p 60149
23/03/2020 219.00p 230.00p 209.00p 227.00p 287186
20/03/2020 229.00p 241.94p 224.10p 237.00p 178377
19/03/2020 229.00p 229.00p 214.00p 222.00p 434570
18/03/2020 233.00p 238.75p 225.53p 226.00p 426871
17/03/2020 263.00p 267.00p 235.91p 243.00p 459830
16/03/2020 270.00p 270.00p 246.00p 260.00p 445464
13/03/2020 287.00p 300.00p 278.27p 282.00p 501937
12/03/2020 305.00p 305.00p 271.00p 277.00p 151429
11/03/2020 322.00p 322.00p 307.44p 310.00p 152342
10/03/2020 322.00p 327.16p 316.00p 317.50p 241596
09/03/2020 331.00p 331.02p 314.42p 317.00p 263466
06/03/2020 347.00p 348.50p 329.00p 339.00p 486843
05/03/2020 367.00p 367.62p 348.25p 352.00p 469597
04/03/2020 365.00p 367.00p 362.52p 365.00p 372889
03/03/2020 366.00p 370.90p 363.00p 363.00p 94890
02/03/2020 356.00p 368.00p 354.00p 358.00p 124579
28/02/2020 352.00p 357.00p 345.00p 357.00p 785850
27/02/2020 365.00p 367.45p 358.00p 359.00p 305528
26/02/2020 376.00p 376.00p 360.15p 373.00p 351624
25/02/2020 389.00p 389.00p 374.16p 375.00p 167997
24/02/2020 399.00p 401.30p 384.00p 387.00p 217371
21/02/2020 404.00p 405.26p 402.60p 403.00p 51326
20/02/2020 403.00p 405.00p 401.70p 405.00p 126109
19/02/2020 397.00p 402.50p 397.00p 402.00p 169025
18/02/2020 396.00p 401.00p 396.00p 401.00p 112532
17/02/2020 396.00p 399.16p 396.00p 397.00p 146377
14/02/2020 398.00p 398.22p 395.24p 396.00p 163994
13/02/2020 395.00p 397.15p 394.00p 394.00p 75882
12/02/2020 396.00p 399.00p 395.44p 396.00p 117599
11/02/2020 395.00p 399.59p 394.00p 394.00p 140013
10/02/2020 401.00p 401.00p 393.00p 393.00p 149767
07/02/2020 396.00p 401.40p 395.00p 396.00p 383696
06/02/2020 397.00p 401.00p 395.00p 400.00p 149728
05/02/2020 392.00p 397.00p 388.06p 397.00p 141465
04/02/2020 387.00p 391.00p 384.00p 389.00p 74699
03/02/2020 382.00p 385.58p 382.00p 383.50p 121648
31/01/2020 382.00p 386.30p 380.14p 381.00p 83406
30/01/2020 388.00p 388.00p 380.74p 384.50p 98719
29/01/2020 384.00p 388.00p 384.00p 388.00p 250058
28/01/2020 385.00p 388.60p 380.61p 385.00p 182539
27/01/2020 388.00p 389.00p 384.00p 384.00p 107192
24/01/2020 398.00p 398.00p 392.00p 392.00p 789095
23/01/2020 391.00p 394.60p 390.00p 390.00p 449795
22/01/2020 396.00p 396.22p 392.33p 395.00p 123683
21/01/2020 393.00p 398.00p 391.00p 397.00p 148746
20/01/2020 398.00p 398.00p 392.00p 397.00p 79002
17/01/2020 393.00p 398.00p 390.00p 398.00p 281586
16/01/2020 393.00p 393.00p 387.00p 392.00p 92291
15/01/2020 387.00p 391.96p 387.00p 388.00p 129339
14/01/2020 386.00p 389.75p 385.00p 386.00p 213977
13/01/2020 384.00p 388.00p 382.65p 387.00p 214358
10/01/2020 382.00p 384.65p 381.00p 382.00p 125193
09/01/2020 381.00p 384.59p 379.24p 383.00p 89930
08/01/2020 379.00p 380.00p 378.02p 379.00p 75688
07/01/2020 384.00p 384.00p 378.00p 380.00p 32700
06/01/2020 384.00p 384.00p 378.10p 379.00p 116002
03/01/2020 384.00p 385.60p 381.44p 384.00p 51966
02/01/2020 385.00p 386.67p 381.55p 384.00p 89396
31/12/2019 384.00p 385.94p 380.00p 382.00p 5400
30/12/2019 380.00p 386.98p 380.00p 380.00p 121165
27/12/2019 380.00p 384.92p 380.00p 380.00p 62932
24/12/2019 382.00p 384.80p 381.20p 383.00p 16298
23/12/2019 380.00p 386.00p 380.00p 385.00p 90246
20/12/2019 385.00p 385.00p 376.00p 376.00p 135351
19/12/2019 382.00p 384.50p 378.00p 381.00p 137721
18/12/2019 377.00p 384.00p 372.26p 384.00p 291501
17/12/2019 373.00p 377.00p 370.78p 377.00p 41722
16/12/2019 372.00p 372.88p 364.93p 372.00p 106741
13/12/2019 370.00p 372.00p 365.80p 367.00p 49741
12/12/2019 363.00p 371.00p 363.00p 368.00p 46517
11/12/2019 364.00p 370.00p 363.00p 370.00p 237416
10/12/2019 371.00p 371.00p 364.22p 368.00p 247813
09/12/2019 367.00p 370.20p 367.00p 370.00p 93240
06/12/2019 370.00p 370.60p 365.00p 368.00p 152316
05/12/2019 363.00p 367.40p 363.00p 363.00p 577576
04/12/2019 365.00p 367.00p 362.40p 363.00p 70771
03/12/2019 366.00p 370.00p 361.00p 361.00p 118827
02/12/2019 367.00p 368.50p 365.67p 368.00p 351045
29/11/2019 368.00p 368.00p 365.00p 366.00p 43887
28/11/2019 366.00p 368.50p 365.00p 365.00p 165004
27/11/2019 364.00p 368.52p 363.23p 367.00p 297017
26/11/2019 364.00p 367.00p 361.30p 366.00p 119061
25/11/2019 359.00p 362.00p 357.50p 360.00p 174096
22/11/2019 358.00p 361.00p 357.60p 361.00p 91190
21/11/2019 356.00p 360.35p 355.00p 358.00p 634245
20/11/2019 358.00p 360.22p 357.00p 357.00p 163949
19/11/2019 360.00p 361.00p 358.78p 361.00p 247092
18/11/2019 356.00p 360.40p 356.00p 357.00p 210286
15/11/2019 356.00p 360.00p 356.00p 356.00p 184534

*Close Price adjusted for both dividends and splits