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
31/01/2019 350.00p 350.00p 340.00p 340.00p 153895
30/01/2019 342.00p 343.33p 338.00p 342.00p 67288
29/01/2019 337.00p 341.98p 337.00p 340.00p 113389
28/01/2019 341.00p 341.00p 336.00p 338.00p 93615
25/01/2019 343.00p 343.56p 339.00p 342.00p 624087
24/01/2019 342.00p 344.40p 338.95p 339.00p 230718
23/01/2019 344.00p 344.61p 339.00p 342.00p 41320
22/01/2019 346.00p 347.10p 344.00p 344.00p 66272
21/01/2019 347.00p 347.65p 344.00p 346.00p 103762
18/01/2019 346.00p 348.00p 342.25p 347.00p 184052
17/01/2019 343.00p 344.00p 341.00p 343.00p 81005
16/01/2019 342.00p 344.00p 340.00p 342.00p 205904
15/01/2019 341.00p 345.00p 336.00p 341.00p 128848
14/01/2019 348.00p 348.10p 341.00p 341.00p 205453
11/01/2019 352.00p 353.20p 349.00p 349.00p 148386
10/01/2019 354.00p 354.00p 345.00p 348.00p 73879
09/01/2019 343.00p 351.70p 342.36p 350.00p 524544
08/01/2019 337.00p 345.00p 335.00p 344.00p 393334
07/01/2019 335.00p 339.00p 332.96p 339.00p 117885
04/01/2019 333.00p 335.00p 329.34p 333.00p 48230
03/01/2019 321.00p 328.50p 321.00p 326.00p 101685
02/01/2019 323.00p 330.00p 320.79p 330.00p 52928
31/12/2018 330.00p 332.00p 322.00p 328.00p 47929
28/12/2018 322.00p 329.00p 322.00p 324.00p 65251
27/12/2018 326.00p 330.50p 322.00p 323.00p 34925
24/12/2018 328.00p 332.00p 324.75p 326.00p 49838
21/12/2018 330.00p 337.00p 329.00p 329.00p 96401
20/12/2018 337.00p 337.00p 330.00p 333.00p 72671
19/12/2018 338.00p 339.00p 335.32p 337.00p 153843
18/12/2018 342.00p 342.00p 334.55p 340.00p 99285
17/12/2018 343.00p 346.00p 335.00p 338.00p 400602
14/12/2018 343.00p 348.00p 343.00p 347.00p 141959
13/12/2018 344.00p 348.00p 343.84p 345.00p 28377
12/12/2018 354.00p 354.00p 345.00p 346.00p 74490
11/12/2018 346.00p 350.00p 341.05p 345.00p 37735
10/12/2018 345.00p 347.95p 342.50p 342.50p 61987
07/12/2018 350.00p 352.36p 348.00p 351.00p 9442
06/12/2018 351.00p 352.16p 341.15p 349.00p 223349
05/12/2018 354.00p 358.12p 354.00p 357.50p 39128
04/12/2018 358.00p 362.00p 356.00p 357.00p 103906
03/12/2018 362.00p 366.00p 358.00p 358.00p 100908
30/11/2018 355.00p 357.00p 353.00p 357.00p 97177
29/11/2018 355.00p 355.05p 351.20p 355.00p 40550
28/11/2018 351.00p 354.00p 351.00p 352.00p 158690
27/11/2018 355.00p 358.00p 351.00p 353.00p 141787
26/11/2018 355.00p 358.00p 351.12p 358.00p 24904
23/11/2018 355.00p 355.00p 346.06p 350.50p 55814
22/11/2018 352.00p 353.00p 350.00p 352.00p 57293
21/11/2018 352.00p 356.00p 351.40p 353.50p 319488
20/11/2018 360.00p 360.00p 351.00p 354.00p 106011
19/11/2018 363.00p 364.09p 359.00p 359.00p 74761
16/11/2018 364.00p 365.17p 360.37p 361.00p 77095
15/11/2018 365.00p 366.20p 358.00p 363.00p 78608
14/11/2018 364.00p 365.00p 361.00p 361.00p 65346
13/11/2018 364.00p 364.74p 361.09p 364.00p 83533
12/11/2018 373.00p 373.00p 364.00p 364.00p 91848
09/11/2018 370.00p 373.00p 368.00p 368.00p 79101
08/11/2018 371.00p 373.75p 370.00p 370.00p 85558
07/11/2018 370.00p 377.00p 370.00p 370.00p 60850
06/11/2018 371.00p 374.00p 370.00p 370.00p 49250
05/11/2018 376.00p 376.00p 371.00p 371.00p 229786
02/11/2018 379.00p 380.00p 373.00p 373.00p 81948
01/11/2018 370.00p 373.50p 367.50p 370.00p 80611
31/10/2018 370.00p 372.00p 365.75p 368.00p 101024
30/10/2018 364.00p 365.00p 359.56p 365.00p 16751
29/10/2018 363.00p 365.00p 354.74p 362.50p 83292
26/10/2018 357.00p 359.00p 354.00p 354.00p 87028
25/10/2018 358.00p 364.54p 352.05p 363.00p 92120
24/10/2018 361.00p 365.21p 357.00p 362.00p 60770
23/10/2018 367.00p 368.20p 359.00p 363.00p 85796
22/10/2018 371.00p 372.98p 369.88p 371.00p 35577
19/10/2018 375.00p 375.00p 366.00p 370.00p 45213
18/10/2018 369.00p 374.00p 369.00p 373.00p 69854
17/10/2018 370.00p 374.22p 369.40p 374.00p 46455
16/10/2018 367.00p 370.00p 365.65p 370.00p 95252
15/10/2018 367.00p 370.00p 362.00p 370.00p 154257
12/10/2018 369.00p 369.00p 361.86p 364.00p 145112
11/10/2018 369.00p 369.00p 355.08p 362.00p 215429
10/10/2018 382.00p 384.00p 371.29p 374.00p 138750
09/10/2018 384.00p 386.00p 379.00p 382.00p 165651
08/10/2018 394.00p 394.00p 382.80p 384.00p 208625
05/10/2018 394.00p 399.00p 389.00p 391.00p 102722
04/10/2018 403.00p 403.90p 395.00p 395.00p 96531
03/10/2018 403.00p 405.00p 397.07p 405.00p 71347
02/10/2018 401.00p 401.90p 397.38p 401.00p 137100
01/10/2018 403.00p 406.60p 397.00p 405.00p 613295
28/09/2018 408.00p 408.00p 401.00p 402.00p 94844
27/09/2018 403.00p 407.32p 403.00p 405.00p 59031
26/09/2018 406.00p 408.38p 404.00p 405.00p 49779
25/09/2018 404.00p 407.90p 404.00p 406.00p 80193
24/09/2018 405.00p 410.00p 402.90p 410.00p 52252
21/09/2018 400.00p 409.00p 400.00p 407.00p 167930
20/09/2018 400.00p 404.76p 400.00p 402.00p 87173
19/09/2018 404.00p 405.00p 399.11p 402.00p 77828
18/09/2018 400.00p 401.85p 399.08p 401.00p 76918
17/09/2018 398.00p 404.00p 396.00p 404.00p 170470
14/09/2018 400.00p 404.50p 400.00p 400.00p 82910
13/09/2018 398.00p 402.45p 398.00p 402.00p 41569
12/09/2018 395.00p 401.39p 395.00p 400.00p 89725
11/09/2018 399.00p 399.05p 393.94p 399.00p 171994
10/09/2018 399.00p 399.00p 396.00p 399.00p 133176
07/09/2018 401.00p 404.00p 392.00p 404.00p 125022
06/09/2018 405.00p 407.95p 401.00p 401.00p 106319
05/09/2018 414.00p 414.00p 403.00p 403.00p 132042
04/09/2018 410.00p 414.50p 408.00p 408.00p 55228
03/09/2018 409.00p 416.20p 409.00p 409.00p 92545
31/08/2018 408.00p 413.96p 408.00p 408.00p 75498
30/08/2018 411.00p 412.00p 409.20p 410.00p 39026
29/08/2018 411.00p 415.74p 408.00p 413.00p 223829
28/08/2018 415.00p 417.99p 411.78p 415.00p 82446
24/08/2018 407.00p 414.00p 407.00p 412.00p 119113
23/08/2018 406.00p 413.00p 404.00p 408.00p 178387
22/08/2018 400.00p 408.01p 398.76p 404.00p 83311
21/08/2018 394.00p 403.96p 394.00p 401.00p 124549
20/08/2018 390.00p 397.56p 390.00p 394.00p 117615
17/08/2018 392.00p 395.75p 392.00p 393.00p 68194
16/08/2018 390.00p 393.89p 390.00p 390.00p 213171
15/08/2018 399.00p 399.00p 390.00p 390.00p 104015
14/08/2018 396.00p 398.16p 394.98p 396.00p 101335
13/08/2018 399.00p 399.00p 394.00p 394.00p 133484
10/08/2018 401.00p 407.10p 394.00p 394.00p 95775
09/08/2018 402.00p 408.95p 402.00p 406.50p 50121
08/08/2018 405.00p 405.00p 401.84p 404.00p 68532
07/08/2018 405.00p 410.00p 401.00p 405.00p 630475
06/08/2018 405.00p 406.00p 400.00p 400.00p 112685
03/08/2018 404.00p 404.00p 397.29p 400.00p 43189
02/08/2018 401.00p 401.20p 395.87p 399.50p 86976
01/08/2018 400.00p 404.20p 399.00p 401.00p 478412
31/07/2018 402.00p 404.22p 399.00p 399.00p 112105
30/07/2018 397.00p 404.22p 397.00p 402.00p 84113
27/07/2018 401.00p 404.00p 398.33p 402.50p 105111
26/07/2018 400.00p 402.00p 396.75p 399.00p 154198
25/07/2018 398.69p 399.52p 396.00p 398.50p 75228
24/07/2018 400.00p 404.00p 396.00p 404.00p 57782
23/07/2018 400.00p 403.20p 395.40p 400.00p 110978
20/07/2018 400.00p 408.00p 400.00p 400.00p 342108
19/07/2018 404.00p 408.45p 402.00p 402.00p 57897
18/07/2018 405.00p 410.00p 402.00p 404.00p 362891
17/07/2018 398.00p 408.00p 398.00p 408.00p 207584
16/07/2018 399.00p 404.00p 399.00p 404.00p 49700
13/07/2018 404.00p 404.50p 398.04p 401.50p 132072
12/07/2018 395.00p 398.52p 394.52p 398.50p 440075
11/07/2018 405.00p 405.00p 393.00p 399.00p 152849
10/07/2018 400.00p 404.50p 399.94p 402.00p 364591
09/07/2018 400.00p 404.50p 400.00p 404.50p 114586
06/07/2018 399.00p 403.00p 398.00p 398.00p 78234
05/07/2018 404.00p 406.00p 399.00p 399.00p 163358
04/07/2018 407.00p 408.50p 401.00p 404.00p 116795
03/07/2018 406.00p 408.00p 400.20p 408.00p 213370
02/07/2018 413.00p 413.00p 405.57p 406.00p 97536
29/06/2018 417.00p 420.00p 407.00p 407.00p 67555
28/06/2018 414.00p 419.00p 414.00p 417.50p 71235
27/06/2018 417.00p 419.00p 410.66p 419.00p 35443
26/06/2018 412.00p 415.67p 411.00p 411.00p 116130
25/06/2018 421.00p 421.00p 414.00p 414.00p 49549
22/06/2018 419.00p 422.00p 416.20p 422.00p 52883
21/06/2018 425.00p 425.00p 417.52p 422.00p 52474
20/06/2018 417.00p 426.00p 417.00p 419.00p 95747
19/06/2018 420.00p 423.00p 415.00p 423.00p 79068
18/06/2018 425.00p 427.00p 420.56p 421.00p 87454
15/06/2018 425.00p 426.00p 418.42p 426.00p 102651
14/06/2018 421.00p 424.00p 416.56p 421.00p 64586
13/06/2018 426.00p 427.00p 416.35p 424.00p 362678
12/06/2018 426.00p 426.00p 419.00p 425.00p 242222
11/06/2018 425.00p 425.00p 419.00p 420.00p 158812
08/06/2018 424.00p 424.00p 415.00p 421.00p 58999
07/06/2018 419.00p 426.00p 419.00p 423.00p 81889
06/06/2018 424.00p 424.00p 417.00p 423.00p 250071
05/06/2018 415.00p 423.02p 415.00p 416.00p 133970
04/06/2018 416.00p 424.00p 416.00p 421.00p 97416
01/06/2018 409.00p 418.50p 409.00p 418.50p 108616
31/05/2018 410.00p 413.97p 407.00p 409.00p 191301
30/05/2018 407.00p 413.00p 405.00p 413.00p 179206
29/05/2018 414.00p 422.79p 407.00p 408.50p 324351
25/05/2018 418.00p 423.00p 415.25p 420.00p 121956
24/05/2018 418.00p 421.56p 413.00p 413.00p 88393
23/05/2018 426.00p 426.00p 414.00p 414.00p 83191
22/05/2018 422.00p 426.96p 422.00p 422.00p 162622
21/05/2018 428.00p 428.00p 421.20p 426.00p 132154
18/05/2018 428.00p 428.00p 421.20p 425.00p 47455
17/05/2018 428.00p 428.00p 423.80p 428.00p 49490
16/05/2018 420.00p 428.00p 420.00p 428.00p 129491
15/05/2018 430.00p 430.00p 421.00p 425.00p 91579
14/05/2018 420.00p 429.00p 420.00p 428.00p 133566
11/05/2018 421.00p 428.00p 420.00p 425.00p 84764
10/05/2018 420.00p 425.86p 418.56p 425.00p 87877
09/05/2018 410.00p 420.00p 410.00p 420.00p 150972
08/05/2018 415.00p 415.00p 410.00p 413.50p 183601
04/05/2018 407.00p 415.00p 406.12p 412.00p 129575
03/05/2018 413.00p 413.00p 406.28p 413.00p 957695
02/05/2018 406.00p 412.00p 406.00p 410.50p 113478
01/05/2018 409.40p 411.40p 405.40p 411.00p 166744
30/04/2018 410.00p 413.00p 407.21p 409.00p 770310
27/04/2018 404.82p 409.97p 404.82p 409.00p 69054
26/04/2018 406.00p 409.50p 400.00p 406.00p 92050
25/04/2018 402.00p 406.00p 398.44p 399.00p 123141
24/04/2018 409.00p 409.00p 403.45p 407.00p 147223
23/04/2018 407.00p 410.56p 402.00p 402.00p 81252
20/04/2018 405.00p 410.00p 402.00p 409.00p 163677
19/04/2018 399.00p 405.00p 396.72p 405.00p 161161

*Close Price adjusted for both dividends and splits