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
04/07/2017 376.00p 376.00p 374.00p 374.00p 1979
03/07/2017 373.50p 376.25p 373.00p 376.25p 17049
30/06/2017 374.50p 374.50p 373.50p 373.50p 2675
29/06/2017 377.00p 380.75p 374.50p 374.75p 13974
28/06/2017 383.00p 383.00p 376.25p 376.25p 16471
27/06/2017 380.25p 381.63p 380.25p 381.63p 20027
26/06/2017 385.00p 385.00p 380.50p 381.00p 36034
23/06/2017 381.25p 381.25p 381.25p 381.25p 3146
22/06/2017 383.00p 383.00p 383.00p 383.00p 1015
21/06/2017 383.75p 384.00p 379.00p 379.00p 12472
20/06/2017 380.00p 381.00p 377.00p 377.00p 35602
19/06/2017 379.00p 379.00p 379.00p 379.00p 917
16/06/2017 374.00p 377.50p 372.06p 377.25p 86141
15/06/2017 377.00p 380.50p 374.00p 374.25p 104123
14/06/2017 384.00p 384.00p 378.50p 378.50p 107694
13/06/2017 381.00p 382.51p 377.50p 381.00p 77065
12/06/2017 381.00p 382.45p 377.00p 382.00p 59301
09/06/2017 383.50p 386.50p 379.63p 383.75p 120631
08/06/2017 380.00p 380.00p 375.00p 378.00p 52149
07/06/2017 379.00p 380.00p 373.50p 378.25p 69961
06/06/2017 379.00p 379.00p 373.00p 378.75p 87410
05/06/2017 376.00p 379.00p 374.74p 375.25p 112511
02/06/2017 379.50p 379.55p 376.00p 378.50p 110151
01/06/2017 377.50p 378.00p 375.50p 377.00p 69407
31/05/2017 378.00p 378.00p 374.10p 376.00p 42419
30/05/2017 374.50p 376.00p 371.00p 375.50p 79900
26/05/2017 368.75p 374.90p 368.75p 372.50p 86598
25/05/2017 370.00p 374.50p 366.30p 374.50p 113069
24/05/2017 364.00p 369.25p 363.00p 369.25p 70334
23/05/2017 367.00p 368.25p 362.50p 368.25p 117375
22/05/2017 367.00p 367.00p 362.00p 364.50p 96719
19/05/2017 361.00p 366.00p 361.00p 364.00p 110911
18/05/2017 366.00p 370.13p 360.05p 360.25p 85293
17/05/2017 370.00p 372.45p 368.00p 369.75p 138452
16/05/2017 373.25p 373.25p 368.74p 372.50p 142770
15/05/2017 373.00p 373.00p 369.95p 371.75p 169480
12/05/2017 372.75p 372.75p 368.00p 370.00p 175076
11/05/2017 372.50p 372.50p 367.21p 368.25p 125518
10/05/2017 368.00p 372.27p 368.00p 368.75p 81568
09/05/2017 372.00p 372.00p 367.00p 371.75p 93812
08/05/2017 370.00p 371.41p 367.75p 370.00p 181323
05/05/2017 365.00p 369.55p 363.00p 366.00p 92020
04/05/2017 362.00p 363.70p 359.00p 360.00p 125974
03/05/2017 355.00p 362.00p 354.00p 360.00p 164312
02/05/2017 350.00p 357.00p 348.13p 357.00p 106669
28/04/2017 349.50p 349.75p 346.50p 349.75p 84045
27/04/2017 348.25p 349.71p 345.25p 345.25p 97761
26/04/2017 348.25p 350.87p 345.50p 348.25p 91940
25/04/2017 346.00p 349.93p 346.00p 347.00p 96775
24/04/2017 340.00p 349.75p 340.00p 345.25p 151266
21/04/2017 339.00p 339.08p 335.50p 338.50p 64130
20/04/2017 339.00p 339.00p 337.02p 337.88p 64686
19/04/2017 336.75p 338.04p 334.39p 336.75p 47496
18/04/2017 337.50p 340.20p 334.00p 334.75p 79715
13/04/2017 340.00p 342.00p 337.63p 339.00p 59423
12/04/2017 340.00p 342.23p 337.75p 338.50p 100591
11/04/2017 340.00p 340.29p 338.00p 338.75p 81943
10/04/2017 335.75p 339.92p 335.75p 337.50p 115689
07/04/2017 337.00p 338.25p 335.05p 338.25p 68288
06/04/2017 337.50p 337.50p 334.25p 337.00p 138088
05/04/2017 333.50p 338.07p 333.00p 336.50p 114708
04/04/2017 335.00p 336.38p 332.80p 333.50p 135765
03/04/2017 330.50p 333.00p 329.00p 331.25p 122985
31/03/2017 325.50p 334.00p 325.50p 334.00p 106699
30/03/2017 326.50p 331.49p 325.50p 327.75p 133342
29/03/2017 329.50p 330.00p 325.50p 327.62p 39437
28/03/2017 322.25p 328.00p 322.25p 326.75p 61425
27/03/2017 325.00p 325.90p 321.88p 323.75p 112971
24/03/2017 327.50p 328.13p 326.25p 326.50p 75614
23/03/2017 327.00p 327.39p 325.00p 326.25p 69730
22/03/2017 322.00p 327.00p 322.00p 327.00p 158943
21/03/2017 327.00p 328.29p 324.00p 325.87p 80464
20/03/2017 323.00p 327.00p 323.00p 326.75p 129212
17/03/2017 326.75p 326.75p 325.00p 326.75p 81345
16/03/2017 325.00p 327.00p 323.00p 324.75p 112424
15/03/2017 319.00p 323.60p 319.00p 323.50p 32363
14/03/2017 323.50p 323.50p 318.75p 321.50p 95968
13/03/2017 318.50p 321.45p 318.50p 320.62p 193381
10/03/2017 316.75p 320.50p 316.75p 320.25p 63578
09/03/2017 316.75p 319.13p 316.25p 318.00p 106216
08/03/2017 319.00p 320.09p 316.86p 319.75p 104030
07/03/2017 316.50p 320.00p 316.50p 319.00p 59791
06/03/2017 319.75p 320.00p 316.40p 317.00p 89545
03/03/2017 319.00p 319.00p 314.25p 317.00p 64014
02/03/2017 318.50p 318.50p 314.00p 315.00p 74504
01/03/2017 315.00p 316.50p 311.21p 316.50p 122914
28/02/2017 313.25p 313.25p 309.75p 309.75p 56344
27/02/2017 312.75p 313.00p 310.00p 312.50p 48824
24/02/2017 310.00p 313.06p 300.00p 310.50p 83110
23/02/2017 314.75p 314.75p 308.10p 314.00p 153070
22/02/2017 313.00p 314.59p 311.95p 313.50p 49810
21/02/2017 314.00p 314.50p 311.07p 314.50p 43574
20/02/2017 315.00p 315.00p 312.13p 314.50p 22155
17/02/2017 311.25p 313.88p 311.20p 311.75p 41335
16/02/2017 314.00p 314.00p 312.00p 312.75p 21045
15/02/2017 309.00p 313.75p 309.00p 312.75p 95032
14/02/2017 311.00p 311.00p 306.54p 308.25p 89910
13/02/2017 306.00p 309.00p 306.00p 308.12p 71605
10/02/2017 305.00p 309.00p 305.00p 308.50p 52734
09/02/2017 305.00p 308.09p 305.00p 306.50p 56612
08/02/2017 305.00p 308.09p 304.00p 306.00p 75465
07/02/2017 309.75p 309.75p 305.00p 309.00p 83569
06/02/2017 310.00p 310.00p 305.50p 306.87p 86325
03/02/2017 307.00p 308.50p 305.04p 308.50p 73559
02/02/2017 303.00p 310.00p 301.25p 306.00p 77228
01/02/2017 303.00p 305.38p 303.00p 303.00p 44733
31/01/2017 304.00p 307.46p 301.15p 303.38p 115435
30/01/2017 303.00p 306.47p 301.30p 301.50p 57109
27/01/2017 307.75p 307.75p 303.43p 305.50p 44381
26/01/2017 307.25p 307.25p 303.50p 304.50p 39022
25/01/2017 304.50p 307.28p 300.50p 303.00p 787279
24/01/2017 304.50p 304.50p 300.13p 303.00p 42363
23/01/2017 300.00p 302.00p 299.71p 300.50p 62869
20/01/2017 305.00p 305.00p 301.25p 302.75p 804749
19/01/2017 309.75p 309.75p 301.64p 304.00p 29715
18/01/2017 305.00p 305.00p 301.25p 302.00p 38080
17/01/2017 308.50p 308.50p 301.50p 303.25p 94253
16/01/2017 307.00p 309.00p 304.75p 306.75p 98495
13/01/2017 305.00p 305.75p 301.00p 303.50p 148954
12/01/2017 299.00p 303.75p 299.00p 301.00p 70589
11/01/2017 305.00p 305.00p 299.15p 303.50p 143724
10/01/2017 300.00p 302.76p 299.14p 301.87p 79694
09/01/2017 301.00p 303.25p 299.60p 301.00p 184288
06/01/2017 297.55p 298.22p 295.18p 297.50p 34398
05/01/2017 298.50p 298.50p 293.79p 297.75p 47998
04/01/2017 296.75p 298.50p 293.00p 297.50p 301581
03/01/2017 293.08p 294.00p 293.00p 293.62p 66592
30/12/2016 293.00p 293.85p 290.78p 293.00p 67278
29/12/2016 291.00p 292.00p 288.33p 291.00p 37469
28/12/2016 290.00p 291.00p 286.60p 291.00p 26489
23/12/2016 290.00p 290.00p 287.00p 290.00p 23650
22/12/2016 289.75p 289.75p 286.18p 289.50p 41416
21/12/2016 289.75p 289.75p 285.64p 287.00p 108676
20/12/2016 287.00p 289.75p 286.07p 289.50p 60608
19/12/2016 284.75p 285.66p 282.44p 284.38p 80775
16/12/2016 285.00p 287.27p 281.19p 284.00p 84187
15/12/2016 286.75p 286.75p 284.03p 284.75p 29039
14/12/2016 286.50p 286.75p 284.00p 284.50p 115243
13/12/2016 287.00p 287.00p 284.02p 286.50p 45763
12/12/2016 285.00p 287.00p 283.06p 285.50p 136567
09/12/2016 285.00p 285.00p 280.50p 282.75p 100778
08/12/2016 281.50p 284.30p 280.25p 282.00p 49952
07/12/2016 280.50p 281.44p 278.34p 279.50p 71134
06/12/2016 278.00p 279.50p 273.70p 279.50p 44518
05/12/2016 277.00p 277.00p 273.76p 277.00p 126749
02/12/2016 276.00p 278.00p 275.25p 277.00p 107917
01/12/2016 278.75p 278.75p 274.00p 277.00p 259717
30/11/2016 279.00p 279.00p 275.00p 277.50p 100052
29/11/2016 276.00p 276.48p 274.00p 275.50p 228895
28/11/2016 276.00p 279.09p 275.25p 276.75p 66951
25/11/2016 278.25p 280.23p 276.00p 278.25p 117796
24/11/2016 278.00p 280.60p 277.00p 278.75p 23547
23/11/2016 279.00p 282.26p 275.10p 278.75p 117756
22/11/2016 279.25p 282.00p 278.26p 279.12p 58269
21/11/2016 277.75p 278.00p 275.30p 277.50p 212390
18/11/2016 277.50p 279.00p 274.44p 275.25p 132340
17/11/2016 277.25p 279.00p 277.00p 277.00p 41578
16/11/2016 277.50p 283.01p 277.50p 277.50p 64646
15/11/2016 280.00p 283.11p 277.53p 280.00p 77862
14/11/2016 281.00p 284.37p 279.00p 279.00p 64447
11/11/2016 286.25p 288.37p 277.25p 279.00p 82661
10/11/2016 290.25p 292.50p 284.25p 286.00p 99535
09/11/2016 282.00p 290.59p 278.27p 286.75p 117258
08/11/2016 293.00p 293.88p 290.75p 290.75p 72058
07/11/2016 293.00p 297.61p 290.29p 292.25p 89553
04/11/2016 295.50p 295.88p 289.52p 291.50p 100474
03/11/2016 299.00p 301.70p 296.50p 296.50p 104827
02/11/2016 303.00p 303.00p 299.00p 299.00p 91891
01/11/2016 306.00p 306.00p 302.38p 304.00p 94724
31/10/2016 305.00p 307.22p 303.00p 303.00p 42081
28/10/2016 307.00p 311.00p 304.29p 304.75p 85996
27/10/2016 309.00p 311.03p 305.00p 305.00p 94349
26/10/2016 312.25p 312.25p 307.25p 308.87p 43451
25/10/2016 313.00p 314.65p 311.00p 311.50p 85932
24/10/2016 313.00p 314.95p 313.00p 313.00p 64801
21/10/2016 316.00p 316.00p 309.64p 312.25p 39424
20/10/2016 316.00p 316.00p 308.00p 311.75p 55002
19/10/2016 316.00p 316.00p 311.50p 312.75p 42036
18/10/2016 311.75p 316.11p 311.24p 311.75p 64792
17/10/2016 311.50p 316.00p 307.25p 307.25p 52502
14/10/2016 311.00p 312.61p 308.60p 311.50p 38054
13/10/2016 306.50p 309.75p 306.50p 309.50p 59061
12/10/2016 309.00p 312.09p 308.00p 309.25p 74454
11/10/2016 313.50p 315.95p 307.75p 313.00p 56626
10/10/2016 314.00p 315.06p 311.70p 313.75p 45737
07/10/2016 311.75p 313.69p 311.00p 311.25p 198051
06/10/2016 307.75p 310.36p 307.49p 309.25p 120018
05/10/2016 310.00p 314.04p 305.99p 307.75p 168993
04/10/2016 314.00p 318.00p 303.25p 303.25p 203115
03/10/2016 310.00p 312.00p 302.88p 310.50p 153504
30/09/2016 303.00p 307.11p 302.25p 302.25p 57307
29/09/2016 305.00p 307.84p 304.25p 304.50p 24598
28/09/2016 308.00p 308.00p 303.25p 303.50p 48140
27/09/2016 302.00p 308.00p 302.00p 304.25p 78310
26/09/2016 302.00p 305.00p 301.50p 301.50p 74360
23/09/2016 305.00p 305.25p 302.00p 305.25p 67930
22/09/2016 304.00p 304.25p 298.31p 304.25p 53425
21/09/2016 302.50p 303.70p 298.00p 300.50p 62480
20/09/2016 300.00p 300.00p 296.96p 299.50p 74128
19/09/2016 302.00p 302.00p 296.25p 297.00p 95150

*Close Price adjusted for both dividends and splits