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
01/12/2015 262.00p 268.00p 262.00p 266.25p 125262
30/11/2015 261.00p 263.25p 258.33p 262.00p 80516
27/11/2015 260.73p 261.00p 258.90p 259.88p 52497
26/11/2015 261.00p 261.00p 258.21p 260.63p 50790
25/11/2015 261.00p 261.00p 256.95p 261.00p 79296
24/11/2015 259.50p 259.50p 257.00p 258.50p 74410
23/11/2015 260.00p 260.00p 258.10p 258.25p 41697
20/11/2015 261.00p 261.00p 257.00p 260.50p 100613
19/11/2015 260.00p 260.50p 258.55p 260.00p 68271
18/11/2015 257.50p 257.50p 254.50p 257.00p 70767
17/11/2015 258.59p 258.81p 255.15p 256.25p 56136
16/11/2015 256.50p 258.00p 253.30p 255.38p 124031
13/11/2015 257.50p 261.00p 257.50p 258.00p 60416
12/11/2015 262.00p 262.47p 259.00p 259.00p 44632
11/11/2015 262.00p 263.96p 260.20p 262.00p 151611
10/11/2015 261.50p 264.00p 260.54p 261.00p 78951
09/11/2015 261.25p 263.61p 260.00p 260.00p 91184
06/11/2015 261.75p 261.97p 260.24p 261.75p 56402
05/11/2015 259.00p 261.50p 259.00p 260.50p 127069
04/11/2015 262.00p 262.00p 259.12p 261.00p 87558
03/11/2015 259.00p 260.96p 256.76p 259.75p 138609
02/11/2015 260.50p 260.50p 255.80p 260.50p 106256
30/10/2015 259.00p 261.00p 255.60p 261.00p 54309
29/10/2015 260.00p 260.00p 254.96p 259.00p 48600
28/10/2015 258.00p 259.60p 253.71p 258.00p 109296
27/10/2015 256.75p 257.23p 253.00p 256.50p 105400
26/10/2015 254.50p 257.42p 252.25p 254.50p 59372
23/10/2015 254.50p 256.17p 252.67p 254.25p 119620
22/10/2015 254.00p 254.00p 248.50p 254.00p 29264
21/10/2015 251.50p 251.50p 248.54p 251.50p 19474
20/10/2015 250.00p 250.94p 247.86p 249.25p 102370
19/10/2015 250.25p 252.73p 248.50p 248.50p 57740
16/10/2015 253.00p 253.67p 250.00p 251.50p 83125
15/10/2015 250.00p 251.32p 247.15p 250.00p 61911
14/10/2015 248.50p 249.13p 246.00p 248.50p 40541
13/10/2015 252.50p 252.50p 248.00p 250.50p 57505
12/10/2015 251.50p 252.00p 250.25p 251.75p 115485
09/10/2015 250.00p 252.00p 249.26p 250.50p 67819
08/10/2015 247.00p 250.75p 247.00p 247.00p 36020
07/10/2015 250.75p 250.75p 248.00p 248.25p 19132
06/10/2015 246.25p 250.00p 246.25p 249.75p 66740
05/10/2015 244.75p 246.00p 240.40p 246.00p 51309
02/10/2015 239.75p 239.75p 236.62p 237.75p 45476
01/10/2015 237.50p 240.08p 237.00p 237.25p 67313
30/09/2015 237.00p 237.75p 233.25p 233.25p 44204
29/09/2015 230.25p 234.00p 230.00p 233.25p 58239
28/09/2015 234.00p 237.71p 234.00p 235.50p 49447
25/09/2015 238.00p 239.75p 235.32p 238.12p 51929
24/09/2015 236.00p 238.97p 232.71p 234.25p 247111
23/09/2015 238.00p 239.40p 236.40p 237.25p 131346
22/09/2015 241.50p 244.59p 237.50p 237.75p 59767
21/09/2015 245.50p 245.50p 241.23p 243.00p 96791
18/09/2015 245.00p 245.85p 244.00p 245.50p 39493
17/09/2015 246.00p 247.50p 246.00p 246.00p 52681
16/09/2015 248.00p 250.00p 246.00p 246.00p 97758
15/09/2015 250.00p 250.00p 246.00p 249.00p 55577
14/09/2015 247.00p 249.40p 246.00p 247.00p 115257
11/09/2015 248.50p 248.50p 246.00p 248.50p 35780
10/09/2015 250.00p 250.00p 246.00p 249.50p 88893
09/09/2015 251.00p 253.55p 248.00p 248.25p 97949
08/09/2015 248.00p 248.00p 243.95p 247.00p 55522
07/09/2015 244.00p 247.00p 243.55p 244.00p 49093
04/09/2015 245.50p 246.50p 242.00p 244.25p 75869
03/09/2015 248.50p 248.50p 246.59p 248.00p 15769
02/09/2015 241.25p 246.00p 241.25p 246.00p 82926
01/09/2015 241.00p 244.06p 240.00p 240.75p 48041
28/08/2015 245.00p 247.75p 244.50p 247.75p 85558
27/08/2015 242.50p 247.00p 242.00p 247.00p 69855
26/08/2015 235.00p 240.00p 234.80p 239.00p 46987
25/08/2015 225.00p 239.50p 225.00p 238.63p 99741
24/08/2015 232.00p 232.00p 219.85p 224.00p 191970
21/08/2015 240.00p 242.00p 235.25p 235.25p 77400
20/08/2015 242.44p 244.81p 241.44p 242.13p 53190
19/08/2015 247.75p 247.75p 242.50p 243.00p 65259
18/08/2015 249.00p 249.00p 245.20p 247.13p 52318
17/08/2015 247.00p 250.99p 245.00p 246.88p 66804
14/08/2015 249.25p 249.25p 245.25p 249.25p 58034
13/08/2015 245.49p 249.78p 243.00p 247.50p 37081
12/08/2015 248.50p 252.28p 243.00p 243.00p 122296
11/08/2015 252.50p 254.00p 250.75p 251.62p 62238
10/08/2015 254.00p 254.00p 249.78p 254.00p 74300
07/08/2015 251.95p 253.00p 249.97p 252.25p 25417
06/08/2015 252.95p 253.29p 248.32p 251.62p 42559
05/08/2015 253.00p 253.20p 248.75p 253.00p 39090
04/08/2015 252.00p 253.00p 247.01p 251.75p 82965
03/08/2015 252.00p 252.00p 248.20p 252.00p 74407
31/07/2015 254.00p 254.00p 249.45p 253.00p 62681
30/07/2015 253.50p 253.50p 248.74p 253.50p 56233
29/07/2015 251.00p 253.67p 249.25p 251.25p 34604
28/07/2015 251.25p 253.70p 247.25p 247.25p 71579
27/07/2015 252.00p 253.60p 249.00p 251.50p 89522
24/07/2015 254.55p 254.55p 252.20p 253.00p 65348
23/07/2015 251.35p 254.47p 251.26p 253.87p 53032
22/07/2015 249.00p 253.29p 249.00p 251.62p 39662
21/07/2015 252.00p 253.63p 250.25p 252.00p 56931
20/07/2015 251.17p 254.50p 250.75p 252.50p 22159
17/07/2015 253.00p 253.98p 250.00p 252.00p 75383
16/07/2015 248.75p 255.00p 248.38p 251.25p 249447
15/07/2015 244.25p 248.25p 244.25p 248.25p 110676
14/07/2015 243.37p 247.00p 243.20p 245.62p 58359
13/07/2015 244.00p 246.00p 243.15p 244.00p 66183
10/07/2015 242.50p 242.79p 240.88p 242.25p 89468
09/07/2015 238.35p 238.78p 235.00p 236.75p 79070
08/07/2015 235.00p 236.81p 234.50p 235.00p 76223
07/07/2015 237.00p 240.56p 236.00p 236.00p 35942
06/07/2015 241.50p 241.50p 237.00p 240.00p 87194
03/07/2015 244.00p 244.64p 242.00p 242.00p 53877
02/07/2015 243.00p 245.86p 242.00p 243.00p 19796
01/07/2015 243.00p 246.75p 239.67p 244.00p 69561
30/06/2015 239.00p 243.00p 235.50p 240.75p 134998
29/06/2015 235.00p 240.00p 233.00p 238.00p 159961
26/06/2015 243.50p 243.50p 240.00p 242.62p 34641
25/06/2015 244.25p 245.00p 240.00p 245.00p 38190
24/06/2015 245.50p 246.78p 243.27p 245.00p 36962
23/06/2015 243.00p 246.19p 242.94p 243.00p 78274
22/06/2015 241.00p 246.50p 241.00p 246.50p 83412
19/06/2015 237.75p 238.50p 235.17p 238.00p 49506
18/06/2015 234.00p 237.50p 234.00p 237.50p 82074
17/06/2015 242.00p 242.00p 236.50p 239.50p 45882
16/06/2015 241.00p 241.00p 236.82p 239.00p 90279
15/06/2015 240.00p 243.76p 239.25p 240.00p 273558
12/06/2015 249.00p 249.00p 242.00p 246.50p 53077
11/06/2015 247.00p 249.50p 244.55p 249.50p 36000
10/06/2015 244.50p 247.75p 244.50p 246.50p 73794
09/06/2015 246.75p 248.75p 244.75p 246.25p 64416
08/06/2015 247.50p 249.32p 246.55p 246.75p 111232
05/06/2015 249.00p 249.00p 245.45p 249.00p 41106
04/06/2015 249.00p 250.21p 246.35p 248.50p 40647
03/06/2015 251.75p 253.00p 249.84p 252.50p 104547
02/06/2015 252.50p 252.99p 248.75p 250.50p 84524
01/06/2015 251.50p 253.87p 250.00p 250.00p 41041
29/05/2015 249.00p 251.50p 249.00p 251.50p 69227
28/05/2015 252.00p 254.00p 249.00p 251.13p 58021
27/05/2015 252.50p 254.00p 250.00p 254.00p 184954
26/05/2015 253.00p 256.00p 248.25p 251.50p 151808
22/05/2015 254.00p 256.00p 253.00p 256.00p 203106
21/05/2015 253.75p 254.00p 250.19p 251.50p 149015
20/05/2015 252.25p 252.75p 249.33p 252.75p 96612
19/05/2015 250.00p 253.00p 247.00p 250.62p 85735
18/05/2015 247.75p 248.50p 243.00p 248.00p 128308
15/05/2015 247.00p 247.23p 243.50p 246.75p 117706
14/05/2015 243.00p 245.80p 243.00p 245.13p 70900
13/05/2015 247.00p 247.00p 243.50p 246.75p 66836
12/05/2015 244.75p 244.75p 242.07p 244.25p 131075
11/05/2015 246.50p 246.50p 242.55p 246.50p 34283
08/05/2015 241.25p 245.00p 240.10p 244.50p 47807
07/05/2015 246.00p 246.00p 240.00p 244.00p 64708
06/05/2015 242.00p 245.80p 240.00p 242.00p 70163
05/05/2015 245.00p 245.00p 242.00p 245.00p 40639
01/05/2015 240.50p 244.32p 239.50p 240.00p 62704
30/04/2015 240.50p 242.00p 240.50p 240.50p 42361
29/04/2015 242.00p 246.18p 240.50p 240.50p 41784
28/04/2015 247.00p 247.00p 242.50p 245.50p 66829
27/04/2015 246.50p 248.00p 243.00p 248.00p 47074
24/04/2015 243.25p 246.36p 243.00p 243.00p 65468
23/04/2015 245.06p 246.56p 242.69p 245.00p 46363
22/04/2015 243.00p 248.95p 242.76p 244.25p 57192
21/04/2015 247.00p 248.00p 244.00p 244.00p 132123
20/04/2015 244.75p 248.95p 243.00p 243.00p 94223
17/04/2015 247.50p 251.30p 244.00p 244.00p 114109
16/04/2015 249.00p 253.78p 247.00p 247.00p 139997
15/04/2015 249.50p 251.85p 246.94p 249.00p 153447
14/04/2015 248.95p 249.67p 246.00p 247.00p 51227
13/04/2015 247.00p 248.75p 245.62p 247.00p 145471
10/04/2015 243.75p 248.50p 243.00p 245.00p 158445
09/04/2015 242.00p 244.00p 241.50p 242.25p 125913
08/04/2015 238.50p 241.00p 238.44p 240.00p 130706
07/04/2015 237.00p 240.00p 234.35p 238.88p 131732
02/04/2015 233.50p 235.55p 233.32p 234.00p 98939
01/04/2015 233.50p 235.12p 232.83p 233.50p 73918
31/03/2015 233.00p 235.37p 231.00p 233.50p 154704
30/03/2015 232.00p 235.06p 232.00p 233.00p 149271
27/03/2015 231.54p 234.45p 231.50p 233.25p 166503
26/03/2015 236.00p 236.60p 231.25p 232.50p 154057
25/03/2015 237.75p 241.00p 236.50p 237.50p 548525
24/03/2015 237.75p 241.28p 237.20p 239.50p 61977
23/03/2015 241.50p 241.56p 237.50p 239.00p 132095
20/03/2015 240.00p 241.56p 237.50p 241.00p 167812
19/03/2015 238.00p 241.95p 237.62p 238.00p 220253
18/03/2015 240.00p 240.65p 237.50p 239.00p 615498
17/03/2015 236.25p 240.00p 236.25p 240.00p 106517
16/03/2015 233.00p 237.00p 229.84p 237.00p 348806
13/03/2015 229.00p 230.62p 228.00p 228.25p 125631
12/03/2015 229.00p 229.00p 226.10p 228.13p 134266
11/03/2015 225.50p 228.54p 225.47p 227.50p 118070
10/03/2015 226.50p 227.87p 225.50p 225.50p 133534
09/03/2015 227.00p 230.50p 226.75p 227.00p 104724
06/03/2015 228.00p 229.75p 226.00p 228.00p 149053
05/03/2015 224.75p 227.27p 223.04p 225.62p 79879
04/03/2015 224.00p 227.00p 223.00p 226.50p 116269
03/03/2015 224.00p 226.25p 224.00p 224.00p 184045
02/03/2015 226.00p 226.45p 222.00p 222.00p 134437
27/02/2015 225.00p 226.00p 221.39p 225.00p 87832
26/02/2015 224.00p 225.00p 222.67p 223.00p 111950
25/02/2015 222.25p 224.97p 220.50p 223.50p 138018
24/02/2015 221.00p 223.00p 218.75p 220.00p 98698
23/02/2015 219.75p 222.00p 218.70p 222.00p 83183
20/02/2015 218.25p 220.04p 216.65p 219.00p 102415
19/02/2015 215.25p 218.96p 215.25p 215.25p 68545
18/02/2015 218.50p 218.83p 215.00p 216.37p 88298

*Close Price adjusted for both dividends and splits