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
14/11/2019 356.00p 359.99p 356.00p 358.00p 170935
13/11/2019 359.00p 359.66p 356.40p 358.00p 215471
12/11/2019 360.00p 362.00p 359.00p 360.00p 472754
11/11/2019 361.00p 363.65p 359.00p 360.00p 86380
08/11/2019 362.00p 364.54p 361.00p 363.00p 85009
07/11/2019 364.00p 365.00p 363.00p 365.00p 71652
06/11/2019 366.00p 366.08p 360.00p 363.00p 73663
05/11/2019 361.00p 366.45p 360.31p 363.00p 166957
04/11/2019 358.00p 361.61p 355.33p 361.00p 244290
01/11/2019 357.00p 357.00p 353.00p 355.00p 84301
31/10/2019 353.00p 354.47p 352.00p 352.00p 29659
30/10/2019 352.00p 355.00p 352.00p 353.00p 115559
29/10/2019 355.00p 355.00p 352.00p 352.00p 31485
28/10/2019 358.00p 358.00p 353.00p 354.00p 55064
25/10/2019 353.00p 358.00p 352.44p 356.00p 23562
24/10/2019 358.00p 358.00p 351.60p 353.00p 239793
23/10/2019 352.00p 354.54p 350.00p 351.00p 44961
22/10/2019 351.00p 356.00p 351.00p 352.00p 36541
21/10/2019 355.00p 356.00p 351.00p 353.00p 64703
18/10/2019 351.00p 354.84p 351.00p 351.00p 21590
17/10/2019 355.00p 358.00p 351.84p 354.00p 82726
16/10/2019 356.00p 357.40p 351.00p 351.00p 291528
15/10/2019 354.00p 355.84p 352.00p 353.00p 224876
14/10/2019 360.00p 360.72p 355.00p 356.00p 58298
11/10/2019 359.00p 360.05p 354.25p 355.00p 121899
10/10/2019 355.00p 359.00p 354.77p 357.00p 539980
09/10/2019 354.00p 357.00p 353.75p 356.00p 218385
08/10/2019 350.00p 356.00p 350.00p 354.00p 132029
07/10/2019 356.00p 356.00p 351.25p 356.00p 33833
04/10/2019 350.00p 354.00p 347.20p 354.00p 209053
03/10/2019 350.00p 353.15p 346.00p 346.00p 85586
02/10/2019 355.00p 355.27p 350.00p 350.00p 97077
01/10/2019 362.00p 362.00p 358.00p 359.00p 154161
30/09/2019 361.00p 361.00p 358.00p 358.00p 145755
27/09/2019 353.00p 360.00p 353.00p 360.00p 293184
26/09/2019 355.00p 360.00p 352.56p 360.00p 96697
25/09/2019 355.00p 356.00p 351.00p 355.00p 318547
24/09/2019 358.00p 360.00p 355.00p 355.00p 155460
23/09/2019 358.00p 360.00p 356.00p 358.00p 157008
20/09/2019 360.00p 363.00p 359.00p 359.00p 247982
19/09/2019 362.00p 364.00p 357.44p 361.00p 103273
18/09/2019 362.00p 362.00p 357.00p 362.00p 117470
17/09/2019 359.00p 360.00p 355.00p 360.00p 416409
16/09/2019 360.00p 363.00p 359.00p 359.00p 55033
13/09/2019 365.00p 365.00p 360.63p 361.00p 210534
12/09/2019 363.00p 365.00p 359.39p 360.00p 374311
11/09/2019 365.00p 365.00p 361.00p 361.00p 288099
10/09/2019 362.00p 364.45p 359.00p 360.00p 69210
09/09/2019 366.00p 366.00p 361.39p 362.00p 770996
06/09/2019 365.00p 367.00p 362.00p 364.00p 157313
05/09/2019 366.00p 367.00p 362.00p 364.00p 110404
04/09/2019 366.00p 366.19p 363.00p 366.00p 122884
03/09/2019 367.00p 367.00p 361.00p 361.00p 446219
02/09/2019 362.00p 365.00p 357.96p 362.00p 177484
30/08/2019 364.00p 364.00p 358.44p 362.00p 128627
29/08/2019 361.00p 363.00p 357.05p 360.00p 120348
28/08/2019 360.00p 362.92p 356.00p 358.00p 173108
27/08/2019 364.00p 366.00p 358.00p 363.00p 54844
23/08/2019 366.00p 366.00p 360.00p 361.00p 250980
22/08/2019 364.00p 367.00p 363.00p 365.00p 124871
21/08/2019 366.00p 369.00p 363.04p 366.00p 75659
20/08/2019 366.00p 383.00p 362.00p 362.00p 222604
19/08/2019 363.00p 365.00p 356.75p 364.00p 107561
16/08/2019 353.00p 358.25p 351.56p 357.00p 176817
15/08/2019 360.00p 363.96p 346.00p 351.00p 688708
14/08/2019 378.00p 378.00p 362.00p 362.00p 498038
13/08/2019 373.00p 376.00p 368.50p 374.00p 416658
12/08/2019 377.00p 378.00p 372.00p 376.00p 153567
09/08/2019 373.00p 377.00p 373.00p 374.00p 173184
08/08/2019 372.00p 376.00p 371.30p 376.00p 285981
07/08/2019 368.00p 373.00p 366.12p 368.00p 60212
06/08/2019 366.00p 368.78p 363.25p 366.00p 317084
05/08/2019 363.00p 366.67p 363.00p 365.00p 358598
02/08/2019 369.00p 374.00p 368.00p 374.00p 208582
01/08/2019 371.00p 379.00p 371.00p 376.00p 125728
31/07/2019 374.00p 376.00p 371.00p 374.00p 228262
30/07/2019 372.00p 376.06p 372.00p 373.00p 231724
29/07/2019 377.00p 378.00p 371.72p 375.00p 274017
26/07/2019 374.00p 375.45p 370.20p 373.00p 103346
25/07/2019 377.00p 377.00p 371.25p 372.00p 200878
24/07/2019 374.00p 376.00p 370.00p 372.00p 32898
23/07/2019 372.00p 377.00p 370.00p 373.00p 56063
22/07/2019 375.00p 375.00p 370.66p 371.00p 150653
19/07/2019 372.00p 374.90p 370.00p 370.00p 173579
18/07/2019 371.00p 377.00p 371.00p 373.00p 55190
17/07/2019 375.00p 375.00p 371.00p 374.00p 102083
16/07/2019 377.00p 378.00p 371.00p 375.00p 177048
15/07/2019 373.00p 374.00p 369.40p 373.00p 27260
12/07/2019 369.00p 374.00p 369.00p 371.00p 220991
11/07/2019 373.00p 374.75p 369.00p 369.00p 116729
10/07/2019 374.00p 375.80p 372.00p 372.00p 67054
09/07/2019 372.00p 376.56p 371.00p 371.00p 169105
08/07/2019 377.00p 377.00p 372.55p 374.00p 59825
05/07/2019 377.00p 377.00p 372.00p 372.00p 67342
04/07/2019 375.00p 376.67p 374.00p 375.00p 169003
03/07/2019 372.00p 377.00p 372.00p 377.00p 158027
02/07/2019 375.00p 376.00p 372.00p 375.00p 322828
01/07/2019 373.00p 376.00p 369.92p 374.00p 441551
28/06/2019 366.00p 369.00p 363.00p 368.00p 86417
27/06/2019 365.00p 367.00p 362.20p 366.00p 157502
26/06/2019 363.00p 366.00p 361.38p 362.00p 69946
25/06/2019 362.00p 363.97p 361.00p 362.50p 117740
24/06/2019 362.00p 365.60p 362.00p 364.00p 203693
21/06/2019 361.00p 365.00p 359.00p 365.00p 119152
20/06/2019 362.00p 365.00p 362.00p 365.00p 104474
19/06/2019 361.00p 362.74p 361.00p 361.00p 213016
18/06/2019 362.00p 362.73p 359.00p 361.00p 272616
17/06/2019 358.00p 360.74p 357.00p 359.00p 106584
14/06/2019 360.00p 360.52p 358.00p 358.00p 286224
13/06/2019 360.00p 361.00p 356.00p 361.00p 151041
12/06/2019 361.00p 361.61p 359.70p 361.00p 330907
11/06/2019 362.00p 365.00p 357.17p 362.00p 168361
10/06/2019 353.00p 360.00p 351.40p 357.00p 81873
07/06/2019 355.00p 356.00p 352.33p 355.00p 266028
06/06/2019 353.00p 354.00p 349.96p 353.00p 280875
05/06/2019 355.00p 355.00p 350.00p 353.00p 195465
04/06/2019 350.00p 352.00p 348.00p 350.00p 400319
03/06/2019 346.00p 349.56p 345.00p 347.00p 226682
31/05/2019 346.00p 349.00p 346.00p 346.00p 168533
30/05/2019 349.00p 351.27p 348.21p 349.00p 110523
29/05/2019 349.00p 350.36p 348.00p 348.00p 361513
28/05/2019 350.00p 353.94p 350.00p 352.00p 202195
24/05/2019 349.00p 354.00p 349.00p 351.00p 443825
23/05/2019 349.00p 353.01p 347.00p 350.00p 319889
22/05/2019 357.00p 357.00p 353.00p 353.00p 160768
21/05/2019 356.00p 357.00p 352.00p 353.00p 182982
20/05/2019 351.00p 355.45p 351.00p 352.00p 448087
17/05/2019 353.00p 354.00p 350.64p 353.00p 108386
16/05/2019 348.00p 356.00p 344.00p 354.00p 97568
15/05/2019 347.00p 350.00p 344.28p 348.00p 115396
14/05/2019 347.00p 347.00p 344.24p 345.00p 83847
13/05/2019 349.00p 352.35p 342.00p 342.00p 68337
10/05/2019 352.00p 354.00p 349.80p 351.00p 147938
09/05/2019 354.00p 354.80p 349.00p 352.00p 142016
08/05/2019 360.00p 360.00p 354.00p 355.00p 141886
07/05/2019 360.00p 362.10p 354.00p 356.00p 232761
03/05/2019 361.00p 363.00p 361.00p 361.00p 140300
02/05/2019 361.00p 363.28p 360.00p 361.00p 353063
01/05/2019 362.00p 363.73p 359.00p 362.00p 324346
30/04/2019 361.00p 363.00p 360.00p 362.00p 306317
29/04/2019 361.00p 363.00p 361.00p 362.00p 249260
26/04/2019 358.00p 361.98p 358.00p 361.00p 125450
25/04/2019 360.00p 362.16p 358.00p 361.00p 242132
24/04/2019 364.00p 364.00p 360.00p 361.00p 243815
23/04/2019 363.00p 364.00p 360.00p 364.00p 325382
18/04/2019 360.00p 361.98p 356.00p 361.00p 187241
17/04/2019 360.00p 362.00p 359.00p 361.00p 94661
16/04/2019 360.00p 362.00p 357.20p 358.00p 230818
15/04/2019 360.00p 360.00p 354.60p 356.00p 205632
12/04/2019 356.00p 357.41p 354.24p 355.00p 73228
11/04/2019 355.00p 357.00p 353.00p 353.00p 352655
10/04/2019 354.00p 356.66p 353.50p 354.00p 179084
09/04/2019 359.00p 359.00p 353.00p 355.00p 165378
08/04/2019 352.00p 356.89p 352.00p 355.00p 171126
05/04/2019 352.00p 357.50p 352.00p 356.00p 103783
04/04/2019 353.00p 358.58p 350.00p 357.00p 170896
03/04/2019 354.00p 357.00p 350.35p 357.00p 234590
02/04/2019 349.00p 354.45p 349.00p 353.00p 162198
01/04/2019 350.00p 352.40p 346.35p 350.00p 189167
29/03/2019 344.00p 350.00p 341.99p 349.00p 132233
28/03/2019 343.00p 344.00p 339.24p 342.00p 100349
27/03/2019 339.00p 342.96p 338.00p 340.00p 70977
26/03/2019 341.00p 344.49p 340.00p 341.00p 131107
25/03/2019 344.00p 346.67p 340.26p 341.00p 144253
22/03/2019 350.00p 352.48p 343.00p 343.00p 140045
21/03/2019 352.00p 354.00p 350.00p 354.00p 129514
20/03/2019 348.00p 352.53p 346.56p 350.00p 195771
19/03/2019 348.00p 354.00p 346.08p 351.00p 112697
18/03/2019 346.00p 350.00p 346.00p 350.00p 87039
15/03/2019 346.00p 350.00p 345.15p 350.00p 66151
14/03/2019 344.00p 345.76p 341.95p 344.00p 110303
13/03/2019 343.00p 345.00p 341.00p 343.00p 95629
12/03/2019 344.00p 345.21p 341.15p 343.00p 228932
11/03/2019 341.00p 345.52p 341.00p 341.00p 136078
08/03/2019 344.00p 344.00p 340.15p 341.00p 189035
07/03/2019 346.00p 347.00p 343.10p 344.00p 164880
06/03/2019 349.00p 353.00p 346.03p 347.00p 124917
05/03/2019 349.00p 350.15p 346.00p 347.00p 114311
04/03/2019 345.00p 352.00p 345.00p 347.00p 354107
01/03/2019 344.00p 350.00p 344.00p 347.00p 201303
28/02/2019 346.00p 347.52p 344.00p 344.00p 702366
27/02/2019 346.00p 350.43p 346.00p 346.00p 87542
26/02/2019 349.00p 351.00p 347.76p 348.00p 200949
25/02/2019 350.00p 353.25p 348.33p 350.00p 157478
22/02/2019 350.00p 350.45p 348.00p 349.00p 98920
21/02/2019 353.00p 353.00p 348.00p 348.00p 211187
20/02/2019 348.00p 350.47p 348.00p 350.00p 90893
19/02/2019 351.00p 357.00p 349.00p 349.00p 348881
18/02/2019 353.00p 353.56p 349.00p 353.00p 66300
15/02/2019 352.00p 354.50p 348.99p 354.00p 229673
14/02/2019 348.00p 350.85p 348.00p 348.00p 59891
13/02/2019 347.00p 350.00p 347.00p 350.00p 53116
12/02/2019 348.00p 348.00p 345.55p 347.00p 78402
11/02/2019 343.00p 345.97p 341.50p 344.00p 109228
08/02/2019 341.00p 348.12p 340.00p 340.00p 956765
07/02/2019 347.00p 351.00p 342.00p 342.00p 191826
06/02/2019 345.00p 350.52p 345.00p 347.00p 95492
05/02/2019 342.00p 349.49p 342.00p 345.00p 155940
04/02/2019 350.00p 350.00p 341.88p 342.00p 93696
01/02/2019 343.00p 347.00p 341.45p 343.00p 89078

*Close Price adjusted for both dividends and splits