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
18/04/2018 397.00p 400.00p 395.10p 399.00p 212126
17/04/2018 398.00p 398.00p 393.00p 393.50p 297603
16/04/2018 404.00p 404.00p 392.96p 395.00p 183521
13/04/2018 401.00p 402.00p 395.00p 402.00p 84177
12/04/2018 396.00p 403.00p 396.00p 396.00p 170315
11/04/2018 398.00p 403.00p 393.22p 401.00p 139311
10/04/2018 397.00p 403.00p 395.22p 403.00p 114424
09/04/2018 394.00p 401.01p 393.00p 396.00p 100133
06/04/2018 397.00p 403.00p 394.00p 394.00p 133997
05/04/2018 398.00p 403.23p 395.77p 400.00p 217682
04/04/2018 404.00p 404.00p 394.00p 395.00p 162356
03/04/2018 403.00p 403.00p 396.00p 403.00p 152566
29/03/2018 400.00p 406.00p 395.08p 406.00p 156575
28/03/2018 398.00p 400.00p 392.00p 400.00p 158127
27/03/2018 393.20p 399.56p 392.00p 398.50p 248588
26/03/2018 395.00p 397.00p 386.23p 393.00p 135184
23/03/2018 390.00p 393.28p 384.92p 391.00p 216792
22/03/2018 405.00p 407.87p 393.95p 399.00p 204479
21/03/2018 409.00p 414.00p 406.00p 406.00p 98285
20/03/2018 414.00p 414.00p 408.00p 409.00p 119278
19/03/2018 414.00p 419.00p 408.00p 408.00p 152659
16/03/2018 415.00p 421.10p 413.77p 414.00p 93748
15/03/2018 416.00p 419.66p 413.00p 413.00p 88968
14/03/2018 421.00p 421.00p 416.00p 416.00p 292981
13/03/2018 429.00p 429.00p 417.00p 417.00p 139351
12/03/2018 422.00p 429.69p 419.00p 429.00p 153356
09/03/2018 418.00p 420.00p 416.20p 420.00p 256326
08/03/2018 415.00p 418.00p 407.00p 415.00p 152180
07/03/2018 405.00p 416.57p 405.00p 410.00p 599965
06/03/2018 417.00p 418.00p 411.00p 412.00p 160917
05/03/2018 404.00p 414.00p 404.00p 410.00p 141121
02/03/2018 415.00p 416.50p 404.00p 404.00p 510592
01/03/2018 423.00p 424.32p 416.00p 419.00p 58798
28/02/2018 429.00p 435.00p 422.00p 422.00p 178365
27/02/2018 430.00p 434.17p 426.04p 429.00p 72205
26/02/2018 429.00p 433.34p 428.00p 429.00p 126021
23/02/2018 422.90p 430.82p 422.90p 426.00p 72674
22/02/2018 430.00p 431.00p 421.45p 422.00p 115342
21/02/2018 432.00p 432.00p 422.35p 431.00p 92653
20/02/2018 426.00p 433.00p 424.56p 425.00p 120877
19/02/2018 428.00p 432.67p 424.50p 425.00p 139314
16/02/2018 418.00p 427.00p 417.60p 427.00p 202030
15/02/2018 414.00p 414.00p 411.00p 414.00p 712840
14/02/2018 407.00p 411.24p 407.00p 407.00p 161952
13/02/2018 404.00p 410.00p 404.00p 404.00p 162566
12/02/2018 410.00p 410.00p 405.44p 409.00p 290445
09/02/2018 399.00p 407.47p 396.11p 399.00p 163529
08/02/2018 410.00p 413.52p 401.57p 405.00p 232143
07/02/2018 409.00p 414.75p 407.00p 407.00p 270866
06/02/2018 410.00p 410.00p 395.80p 403.00p 307373
05/02/2018 429.00p 429.00p 412.03p 416.00p 234290
02/02/2018 434.00p 435.80p 430.00p 432.00p 91486
01/02/2018 436.00p 436.00p 433.00p 434.00p 32942
31/01/2018 441.00p 441.00p 433.00p 434.00p 62096
30/01/2018 443.00p 443.00p 435.00p 435.00p 83710
29/01/2018 446.00p 446.00p 438.14p 441.50p 75585
26/01/2018 447.00p 447.00p 439.00p 440.00p 69286
25/01/2018 447.00p 447.00p 442.00p 442.00p 83101
24/01/2018 448.00p 448.00p 443.00p 443.00p 121589
23/01/2018 445.00p 447.00p 441.00p 444.50p 232478
22/01/2018 446.00p 446.00p 440.00p 443.00p 268214
19/01/2018 444.00p 446.00p 440.00p 446.00p 119657
18/01/2018 441.00p 444.00p 436.24p 444.00p 183904
17/01/2018 436.00p 441.00p 434.00p 441.00p 130868
16/01/2018 433.00p 436.00p 426.00p 436.00p 301330
15/01/2018 431.00p 432.00p 426.00p 429.00p 136725
12/01/2018 430.00p 433.00p 425.00p 425.00p 155918
11/01/2018 430.00p 430.32p 426.98p 430.00p 89202
10/01/2018 432.00p 433.00p 426.00p 429.00p 205782
09/01/2018 431.00p 431.00p 427.00p 431.00p 110989
08/01/2018 431.00p 435.00p 427.00p 427.00p 155842
05/01/2018 436.00p 436.00p 430.00p 432.00p 135187
04/01/2018 430.00p 436.00p 429.70p 430.00p 205131
03/01/2018 424.00p 432.34p 424.00p 430.00p 186254
02/01/2018 425.00p 428.00p 419.10p 426.00p 146650
29/12/2017 417.50p 421.00p 412.87p 420.00p 19790
28/12/2017 417.00p 417.50p 412.81p 417.50p 17144
27/12/2017 417.00p 417.00p 412.50p 417.00p 23115
22/12/2017 416.00p 416.50p 414.50p 416.50p 28218
21/12/2017 414.00p 416.00p 409.75p 416.00p 42800
20/12/2017 412.75p 415.00p 410.00p 414.75p 40554
19/12/2017 414.55p 414.55p 411.30p 412.75p 20178
18/12/2017 412.00p 415.00p 408.60p 411.00p 39276
15/12/2017 410.00p 410.00p 406.00p 409.75p 47453
14/12/2017 407.00p 407.55p 405.00p 405.00p 45578
13/12/2017 405.00p 407.50p 405.00p 405.00p 17577
12/12/2017 408.00p 412.00p 405.00p 409.00p 29885
11/12/2017 408.25p 415.00p 408.00p 410.00p 44133
08/12/2017 416.75p 416.75p 408.00p 410.50p 38292
07/12/2017 414.00p 417.00p 410.50p 414.00p 39123
06/12/2017 410.00p 416.50p 410.00p 413.50p 41845
05/12/2017 417.00p 419.00p 415.75p 415.75p 25147
04/12/2017 415.00p 419.00p 415.00p 415.00p 16298
01/12/2017 418.00p 418.00p 413.00p 413.50p 45345
30/11/2017 417.50p 417.69p 412.00p 417.50p 45653
29/11/2017 415.00p 417.94p 412.00p 417.75p 34669
28/11/2017 410.00p 416.75p 406.89p 414.75p 66535
27/11/2017 402.50p 409.64p 402.50p 409.50p 117970
24/11/2017 404.00p 406.00p 402.44p 405.00p 70315
23/11/2017 402.00p 403.75p 401.50p 403.00p 79151
22/11/2017 402.00p 403.00p 401.75p 402.62p 89004
21/11/2017 396.00p 400.50p 396.00p 400.00p 63789
20/11/2017 398.00p 398.75p 396.25p 397.50p 44970
17/11/2017 398.00p 399.83p 397.23p 397.50p 284417
16/11/2017 397.75p 399.00p 395.15p 398.50p 125092
15/11/2017 400.00p 402.40p 393.50p 395.50p 167027
14/11/2017 410.75p 410.75p 403.22p 403.25p 109755
13/11/2017 410.00p 412.00p 404.00p 405.50p 92890
10/11/2017 415.00p 416.52p 407.25p 407.50p 121440
09/11/2017 423.00p 423.00p 412.00p 412.00p 108886
08/11/2017 421.00p 422.05p 417.50p 417.75p 69911
07/11/2017 422.25p 422.64p 419.44p 420.00p 114260
06/11/2017 421.75p 421.75p 420.75p 421.00p 148461
03/11/2017 419.75p 421.25p 419.00p 420.25p 188781
02/11/2017 412.25p 419.00p 412.25p 417.75p 115076
01/11/2017 415.00p 416.50p 414.00p 415.50p 56764
31/10/2017 413.50p 414.50p 412.06p 413.25p 47612
30/10/2017 414.75p 414.75p 411.50p 413.25p 74789
27/10/2017 411.00p 413.00p 410.50p 412.00p 67175
26/10/2017 413.00p 413.00p 409.04p 409.50p 77158
25/10/2017 416.00p 417.45p 410.00p 411.00p 80679
24/10/2017 414.00p 415.50p 414.00p 414.62p 48142
23/10/2017 415.00p 416.17p 413.21p 414.50p 104684
20/10/2017 418.00p 418.00p 414.00p 414.50p 75495
19/10/2017 416.00p 417.61p 412.25p 413.50p 87724
18/10/2017 415.50p 415.32p 413.95p 414.62p 74519
17/10/2017 415.50p 415.85p 413.50p 414.75p 172330
16/10/2017 415.00p 415.00p 412.48p 415.00p 226183
13/10/2017 412.00p 412.00p 408.25p 411.00p 124235
12/10/2017 412.50p 414.00p 411.00p 412.00p 34232
11/10/2017 412.00p 412.00p 410.00p 411.63p 3685
10/10/2017 414.25p 414.25p 411.00p 412.25p 22690
09/10/2017 411.00p 411.00p 410.00p 410.00p 82283
06/10/2017 410.00p 414.00p 410.00p 411.50p 38140
05/10/2017 404.00p 409.75p 404.00p 409.25p 14997
04/10/2017 405.75p 405.75p 404.50p 405.00p 5549
03/10/2017 398.00p 405.50p 398.00p 405.50p 21410
02/10/2017 393.75p 398.50p 393.75p 398.50p 19587
29/09/2017 393.75p 393.75p 393.75p 393.75p 64
28/09/2017 390.00p 393.00p 388.00p 388.00p 35776
27/09/2017 388.75p 389.75p 385.00p 389.75p 12788
26/09/2017 388.00p 388.00p 385.00p 385.00p 84130
25/09/2017 394.00p 394.00p 392.37p 392.37p 732
22/09/2017 388.00p 394.00p 388.00p 393.50p 12639
21/09/2017 393.75p 393.75p 390.00p 393.00p 40274
20/09/2017 394.00p 394.00p 390.75p 390.75p 16071
19/09/2017 388.25p 391.00p 388.25p 391.00p 25570
18/09/2017 389.00p 389.63p 388.75p 389.63p 1787
15/09/2017 390.00p 393.00p 388.00p 388.00p 22815
14/09/2017 394.00p 394.00p 390.00p 392.00p 70714
13/09/2017 392.00p 394.25p 391.00p 392.25p 11909
12/09/2017 392.00p 394.00p 389.00p 391.00p 20680
11/09/2017 388.00p 392.00p 388.00p 392.00p 12618
08/09/2017 388.00p 388.00p 384.00p 387.75p 18688
07/09/2017 387.00p 386.12p 382.25p 386.12p 74437
06/09/2017 387.00p 387.00p 382.25p 382.25p 25768
05/09/2017 385.00p 388.00p 385.00p 386.88p 4466
04/09/2017 385.00p 388.00p 385.00p 388.00p 7606
01/09/2017 383.00p 385.12p 383.00p 385.12p 16526
31/08/2017 387.00p 387.00p 385.00p 385.50p 4532
30/08/2017 385.00p 387.00p 384.00p 384.00p 4722
29/08/2017 385.00p 385.00p 379.00p 379.00p 2909
25/08/2017 382.25p 384.88p 382.25p 384.88p 12106
24/08/2017 381.25p 386.75p 381.00p 386.75p 22780
23/08/2017 386.00p 386.00p 383.50p 385.50p 25348
22/08/2017 385.50p 386.00p 385.50p 385.50p 24279
21/08/2017 385.00p 385.50p 385.00p 385.50p 904
18/08/2017 383.00p 385.00p 378.75p 385.00p 54190
17/08/2017 383.00p 383.00p 383.00p 383.00p 8324
16/08/2017 381.00p 385.00p 381.00p 385.00p 54357
15/08/2017 378.75p 379.00p 378.75p 379.00p 5761
14/08/2017 378.00p 378.00p 375.00p 375.00p 44
11/08/2017 376.00p 376.00p 369.25p 374.75p 43411
10/08/2017 374.00p 378.75p 371.25p 371.25p 15037
09/08/2017 378.00p 378.75p 374.00p 377.50p 24466
08/08/2017 378.50p 380.00p 376.75p 378.25p 129225
07/08/2017 372.50p 378.50p 372.50p 378.50p 6145
04/08/2017 373.00p 377.00p 373.00p 377.00p 33241
03/08/2017 372.75p 372.75p 371.25p 371.25p 26323
02/08/2017 372.75p 373.00p 368.00p 372.00p 4834
01/08/2017 367.75p 368.37p 367.00p 368.37p 44430
31/07/2017 367.75p 368.00p 367.00p 367.00p 17503
28/07/2017 370.00p 370.00p 370.00p 370.00p 19438
27/07/2017 375.00p 375.00p 374.25p 374.25p 3205
26/07/2017 376.50p 376.50p 370.00p 370.25p 68095
25/07/2017 373.00p 373.00p 372.00p 372.00p 13741
24/07/2017 377.00p 377.00p 373.00p 375.50p 45491
21/07/2017 378.75p 378.75p 374.00p 374.62p 65867
20/07/2017 379.00p 379.00p 373.50p 373.50p 53282
19/07/2017 377.00p 381.50p 373.00p 374.00p 58750
18/07/2017 381.00p 382.00p 377.00p 380.00p 61713
17/07/2017 379.50p 381.00p 379.25p 379.25p 39166
14/07/2017 374.00p 376.00p 371.75p 375.50p 31231
13/07/2017 374.50p 374.50p 369.00p 370.50p 15469
12/07/2017 370.00p 370.00p 370.00p 370.00p 1
11/07/2017 371.25p 374.50p 370.00p 370.00p 25014
10/07/2017 371.00p 372.50p 371.00p 372.50p 11146
07/07/2017 370.00p 370.00p 370.00p 370.00p 5018
06/07/2017 373.00p 375.00p 370.00p 371.50p 8074
05/07/2017 374.50p 377.25p 370.50p 370.75p 8265

*Close Price adjusted for both dividends and splits