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
16/09/2016 293.75p 295.75p 293.50p 295.75p 48401
15/09/2016 295.00p 295.00p 289.00p 293.00p 454221
14/09/2016 291.25p 291.25p 287.37p 290.00p 95812
13/09/2016 290.00p 294.75p 287.03p 289.50p 42870
12/09/2016 291.00p 293.00p 284.96p 289.00p 1394560
09/09/2016 296.25p 296.43p 292.25p 293.00p 127836
08/09/2016 298.25p 298.25p 293.25p 296.25p 110520
07/09/2016 298.50p 301.00p 294.42p 297.00p 65435
06/09/2016 295.00p 299.75p 292.00p 297.00p 81356
05/09/2016 295.75p 298.44p 291.25p 291.25p 91188
02/09/2016 298.75p 299.75p 292.25p 292.25p 134729
01/09/2016 299.75p 299.75p 293.00p 294.62p 68048
31/08/2016 296.75p 299.81p 295.38p 299.00p 45178
30/08/2016 297.83p 300.19p 294.50p 297.50p 55780
26/08/2016 298.00p 301.75p 294.53p 298.75p 43493
25/08/2016 296.50p 297.13p 294.25p 294.50p 91416
24/08/2016 299.25p 299.50p 295.70p 296.25p 44385
23/08/2016 297.00p 299.99p 295.17p 295.75p 69108
22/08/2016 302.00p 302.00p 295.75p 299.00p 23927
19/08/2016 300.50p 300.50p 295.40p 300.00p 69755
18/08/2016 300.25p 301.70p 299.19p 301.13p 29753
17/08/2016 303.00p 303.00p 295.75p 301.00p 68358
16/08/2016 302.50p 302.50p 300.20p 302.00p 81027
15/08/2016 300.00p 302.75p 296.76p 299.50p 50938
12/08/2016 299.50p 301.69p 297.50p 299.75p 82222
11/08/2016 298.00p 301.00p 295.00p 299.00p 83499
10/08/2016 295.50p 300.25p 291.55p 300.25p 115950
09/08/2016 295.00p 296.00p 292.00p 296.00p 86276
08/08/2016 296.00p 296.00p 291.50p 291.50p 72850
05/08/2016 295.00p 295.00p 290.30p 294.50p 27963
04/08/2016 289.75p 295.00p 287.25p 291.50p 153288
03/08/2016 287.50p 293.70p 286.92p 287.25p 45428
02/08/2016 291.00p 294.97p 288.75p 288.75p 74926
01/08/2016 294.50p 295.89p 289.00p 294.50p 104284
29/07/2016 292.50p 294.00p 288.28p 293.75p 147405
28/07/2016 290.00p 292.00p 287.00p 292.00p 122963
27/07/2016 289.00p 291.66p 285.43p 289.50p 86247
26/07/2016 284.25p 287.25p 281.91p 286.25p 52919
25/07/2016 284.00p 284.00p 279.43p 283.75p 125869
22/07/2016 274.50p 283.00p 274.50p 283.00p 98069
21/07/2016 280.25p 280.25p 276.03p 280.25p 134232
20/07/2016 278.00p 278.00p 274.75p 274.75p 109909
19/07/2016 277.75p 278.71p 274.53p 278.00p 69020
18/07/2016 280.50p 280.50p 272.44p 274.50p 68167
15/07/2016 275.75p 278.81p 274.50p 276.00p 65236
14/07/2016 278.50p 278.50p 274.14p 276.87p 75195
13/07/2016 278.00p 280.54p 273.30p 276.38p 108558
12/07/2016 280.00p 280.01p 275.00p 277.50p 92876
11/07/2016 280.00p 281.50p 274.00p 281.50p 128250
08/07/2016 275.75p 276.00p 269.00p 276.00p 86977
07/07/2016 272.00p 274.75p 270.56p 274.50p 95429
06/07/2016 273.50p 273.50p 265.50p 269.00p 133812
05/07/2016 268.00p 271.78p 265.25p 270.00p 177196
04/07/2016 270.50p 274.00p 268.07p 271.00p 181984
01/07/2016 262.50p 268.50p 258.12p 268.50p 117158
30/06/2016 261.50p 268.00p 259.00p 263.00p 247416
29/06/2016 259.75p 262.88p 256.50p 262.00p 224822
28/06/2016 255.00p 258.50p 250.74p 256.75p 124375
27/06/2016 262.00p 264.36p 248.79p 250.00p 155669
24/06/2016 258.50p 266.28p 249.84p 264.88p 244477
23/06/2016 273.00p 274.75p 268.75p 273.50p 194695
22/06/2016 269.25p 272.00p 267.99p 271.75p 161368
21/06/2016 271.75p 272.25p 269.02p 271.75p 38790
20/06/2016 272.00p 274.30p 267.75p 271.50p 184428
17/06/2016 267.75p 267.75p 262.50p 262.50p 88316
16/06/2016 265.00p 267.75p 262.25p 262.25p 105926
15/06/2016 270.75p 271.25p 266.00p 266.00p 119142
14/06/2016 273.00p 275.60p 263.25p 264.00p 239484
13/06/2016 281.00p 281.00p 270.06p 275.75p 240218
10/06/2016 281.75p 283.60p 278.25p 278.25p 124282
09/06/2016 282.25p 284.33p 281.00p 283.12p 84121
08/06/2016 282.75p 286.44p 282.00p 285.00p 169354
07/06/2016 278.00p 282.75p 276.56p 281.75p 91409
06/06/2016 276.00p 278.00p 273.06p 278.00p 96756
03/06/2016 274.00p 276.00p 272.78p 274.62p 48616
02/06/2016 273.00p 274.00p 268.25p 274.00p 71057
01/06/2016 270.75p 275.00p 270.75p 275.00p 53888
31/05/2016 273.50p 274.50p 271.50p 274.50p 42160
27/05/2016 273.50p 273.50p 269.00p 271.37p 60020
26/05/2016 270.50p 273.23p 269.81p 271.88p 37380
25/05/2016 272.00p 272.14p 268.71p 269.50p 100435
24/05/2016 270.00p 270.00p 265.05p 269.50p 90503
23/05/2016 267.75p 268.70p 265.25p 267.25p 64275
20/05/2016 266.50p 267.95p 266.00p 266.25p 46793
19/05/2016 263.00p 264.80p 262.75p 264.00p 18671
18/05/2016 266.00p 268.30p 263.00p 263.00p 242773
17/05/2016 267.00p 269.23p 265.14p 266.50p 83044
16/05/2016 263.50p 265.89p 263.50p 264.63p 69679
13/05/2016 262.00p 264.70p 262.00p 262.75p 60345
12/05/2016 269.25p 269.25p 262.25p 262.25p 53723
11/05/2016 265.75p 268.00p 263.75p 266.00p 47717
10/05/2016 265.50p 268.45p 265.24p 265.50p 51340
09/05/2016 264.75p 268.18p 262.00p 264.00p 185170
06/05/2016 261.25p 263.25p 260.74p 262.75p 147566
05/05/2016 260.25p 262.75p 260.25p 261.00p 170227
04/05/2016 262.75p 263.75p 260.50p 260.50p 84521
03/05/2016 262.00p 268.55p 262.00p 262.50p 119321
29/04/2016 270.50p 278.93p 263.00p 264.00p 93844
28/04/2016 271.00p 272.32p 266.00p 266.25p 130457
27/04/2016 272.00p 275.25p 270.65p 272.50p 61668
26/04/2016 282.25p 284.07p 272.50p 272.50p 266566
25/04/2016 285.75p 286.88p 280.75p 282.00p 72993
22/04/2016 288.50p 288.75p 282.05p 284.88p 38972
21/04/2016 288.75p 288.75p 283.75p 287.50p 142229
20/04/2016 286.75p 287.05p 282.50p 282.50p 47050
19/04/2016 287.00p 287.00p 282.05p 284.50p 46252
18/04/2016 284.00p 285.00p 282.25p 284.38p 89019
15/04/2016 285.50p 286.00p 283.75p 284.75p 118717
14/04/2016 284.00p 286.24p 284.00p 285.00p 97558
13/04/2016 283.00p 285.25p 281.59p 285.25p 74749
12/04/2016 279.00p 282.00p 279.00p 281.00p 98062
11/04/2016 282.00p 282.00p 277.00p 280.38p 130813
08/04/2016 280.75p 281.25p 277.00p 280.50p 81097
07/04/2016 278.25p 280.00p 277.00p 279.63p 66336
06/04/2016 276.00p 279.89p 273.76p 279.25p 83842
05/04/2016 272.00p 276.50p 271.75p 273.00p 76384
04/04/2016 275.25p 275.86p 272.50p 273.50p 97461
01/04/2016 274.00p 275.22p 270.75p 274.25p 126789
31/03/2016 272.00p 276.00p 269.00p 276.00p 104185
30/03/2016 274.75p 274.75p 269.00p 269.75p 71124
29/03/2016 270.00p 271.56p 268.02p 270.00p 97116
24/03/2016 272.25p 273.94p 269.45p 269.50p 94862
23/03/2016 272.50p 274.50p 271.00p 274.25p 65860
22/03/2016 272.50p 275.15p 271.00p 271.75p 124146
21/03/2016 276.50p 279.50p 271.00p 271.00p 102858
18/03/2016 279.00p 279.00p 276.25p 279.00p 118573
17/03/2016 278.00p 278.25p 274.50p 277.00p 96436
16/03/2016 275.75p 277.00p 273.00p 275.00p 107527
15/03/2016 274.25p 277.47p 272.75p 273.25p 83541
14/03/2016 277.00p 278.77p 273.00p 275.25p 117404
11/03/2016 273.00p 275.96p 270.25p 275.25p 112880
10/03/2016 267.00p 271.50p 267.00p 269.00p 87332
09/03/2016 269.00p 270.50p 267.23p 270.00p 70477
08/03/2016 266.75p 270.00p 266.50p 267.00p 159986
07/03/2016 271.75p 271.99p 267.00p 271.75p 55903
04/03/2016 270.50p 271.49p 267.50p 268.50p 90960
03/03/2016 270.25p 271.00p 266.89p 269.50p 45018
02/03/2016 265.00p 270.76p 265.00p 266.00p 91057
01/03/2016 264.00p 267.75p 260.00p 264.50p 115515
29/02/2016 259.00p 264.74p 259.00p 264.00p 51839
26/02/2016 260.00p 264.50p 259.50p 264.50p 57777
25/02/2016 262.00p 263.90p 258.25p 260.00p 51114
24/02/2016 256.00p 263.46p 255.00p 257.00p 79711
23/02/2016 259.50p 263.01p 258.00p 258.00p 80909
22/02/2016 261.25p 265.00p 260.00p 260.50p 54982
19/02/2016 257.50p 258.48p 254.25p 254.50p 66571
18/02/2016 254.25p 257.12p 254.25p 254.25p 69259
17/02/2016 255.75p 257.00p 250.25p 253.50p 108368
16/02/2016 251.00p 254.00p 250.00p 250.25p 96515
15/02/2016 251.00p 256.62p 249.13p 250.50p 132307
12/02/2016 251.50p 252.50p 245.00p 245.00p 117094
11/02/2016 246.50p 251.75p 246.50p 247.87p 151020
10/02/2016 253.50p 255.75p 250.00p 250.00p 61653
09/02/2016 254.00p 257.70p 250.00p 250.00p 192202
08/02/2016 265.50p 267.95p 255.00p 255.00p 129956
05/02/2016 270.00p 270.00p 265.50p 265.50p 93670
04/02/2016 268.75p 270.73p 266.00p 266.75p 95715
03/02/2016 270.00p 272.54p 266.25p 266.25p 111287
02/02/2016 275.25p 275.80p 269.25p 269.25p 109647
01/02/2016 273.50p 277.95p 273.50p 273.50p 51346
29/01/2016 275.00p 276.25p 272.75p 273.50p 102324
28/01/2016 273.00p 273.00p 268.50p 268.50p 61386
27/01/2016 269.75p 272.81p 269.50p 269.75p 65388
26/01/2016 267.25p 272.00p 265.02p 268.25p 96548
25/01/2016 272.00p 272.58p 268.00p 268.50p 95792
22/01/2016 261.50p 272.50p 260.68p 269.00p 252533
21/01/2016 261.00p 261.75p 255.30p 258.00p 103401
20/01/2016 263.00p 263.00p 254.75p 255.00p 219758
19/01/2016 269.75p 269.75p 265.00p 267.00p 97569
18/01/2016 264.50p 267.89p 263.00p 263.00p 68272
15/01/2016 269.00p 275.00p 263.75p 267.50p 133889
14/01/2016 279.25p 279.25p 272.00p 275.00p 240872
13/01/2016 281.00p 284.00p 278.50p 278.50p 171169
12/01/2016 277.00p 282.38p 275.34p 281.50p 252082
11/01/2016 275.50p 278.89p 275.50p 275.50p 178718
08/01/2016 280.25p 281.75p 275.25p 275.25p 164496
07/01/2016 284.25p 284.25p 275.21p 278.25p 199728
06/01/2016 285.00p 289.79p 284.50p 285.00p 212120
05/01/2016 288.75p 290.63p 286.70p 288.75p 332670
04/01/2016 288.00p 290.00p 285.71p 286.25p 195764
31/12/2015 293.00p 293.97p 291.00p 291.00p 59273
30/12/2015 291.50p 294.46p 290.00p 291.50p 148243
29/12/2015 289.50p 293.96p 288.85p 292.50p 202180
24/12/2015 287.75p 291.24p 287.50p 288.00p 65941
23/12/2015 285.00p 291.00p 282.50p 288.00p 294202
22/12/2015 283.25p 284.53p 281.45p 284.00p 148051
21/12/2015 281.75p 284.55p 280.08p 282.00p 243738
18/12/2015 278.50p 281.57p 276.00p 276.00p 85728
17/12/2015 277.00p 283.00p 275.36p 282.75p 192499
16/12/2015 272.25p 277.00p 272.25p 273.75p 116315
15/12/2015 272.00p 275.54p 272.00p 272.25p 58758
14/12/2015 271.25p 274.06p 271.00p 271.00p 81091
11/12/2015 276.00p 277.62p 270.50p 270.50p 117143
10/12/2015 276.00p 278.00p 275.00p 275.50p 48899
09/12/2015 278.50p 278.60p 276.00p 278.00p 60236
08/12/2015 277.00p 278.50p 271.75p 278.50p 127644
07/12/2015 268.00p 275.00p 266.30p 275.00p 161804
04/12/2015 267.00p 267.00p 263.00p 263.00p 158516
03/12/2015 267.00p 268.00p 264.00p 264.00p 83326
02/12/2015 263.00p 268.00p 263.00p 265.75p 232805

*Close Price adjusted for both dividends and splits