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
17/02/2015 217.00p 217.88p 215.00p 215.00p 78172
16/02/2015 216.75p 218.75p 214.67p 217.25p 86481
13/02/2015 214.75p 217.29p 214.66p 217.00p 114640
12/02/2015 215.00p 215.75p 213.00p 214.00p 116645
11/02/2015 213.00p 215.76p 212.64p 214.12p 70275
10/02/2015 214.75p 216.36p 213.00p 213.00p 69487
09/02/2015 214.00p 217.56p 213.00p 215.50p 76850
06/02/2015 217.00p 217.75p 216.00p 217.13p 45118
05/02/2015 217.75p 218.00p 214.94p 218.00p 52718
04/02/2015 215.50p 217.40p 214.85p 216.50p 29499
03/02/2015 214.50p 217.78p 214.50p 217.25p 53214
02/02/2015 213.50p 214.37p 212.25p 213.63p 35096
30/01/2015 214.75p 216.46p 212.75p 214.25p 86950
29/01/2015 210.00p 214.00p 210.00p 214.00p 82774
28/01/2015 212.75p 215.00p 212.00p 213.12p 88631
27/01/2015 215.25p 216.75p 212.00p 214.00p 111767
26/01/2015 215.75p 217.50p 213.96p 217.50p 97286
23/01/2015 215.75p 217.00p 214.00p 217.00p 176449
22/01/2015 213.75p 216.00p 211.41p 215.00p 132742
21/01/2015 210.25p 214.74p 210.25p 211.88p 118592
20/01/2015 207.00p 215.00p 207.00p 212.50p 213716
19/01/2015 205.00p 206.96p 204.24p 205.75p 86316
16/01/2015 203.75p 207.00p 202.75p 207.00p 74079
15/01/2015 205.00p 205.19p 202.00p 203.00p 57106
14/01/2015 203.25p 205.25p 202.45p 204.00p 67348
13/01/2015 207.00p 207.00p 203.00p 207.00p 58681
12/01/2015 202.50p 205.44p 202.50p 203.00p 127353
09/01/2015 204.00p 206.25p 202.25p 202.25p 153161
08/01/2015 204.25p 206.59p 204.01p 206.25p 31385
07/01/2015 202.50p 204.64p 202.44p 203.50p 66519
06/01/2015 201.00p 206.00p 200.01p 202.62p 32087
05/01/2015 204.00p 205.70p 201.50p 201.50p 53845
02/01/2015 204.00p 207.00p 203.50p 204.50p 81558
31/12/2014 204.00p 204.50p 202.02p 204.50p 16445
30/12/2014 204.00p 204.00p 203.00p 203.00p 29197
29/12/2014 204.00p 205.00p 202.66p 203.75p 49508
24/12/2014 202.50p 204.00p 202.50p 203.50p 59772
23/12/2014 202.00p 202.25p 198.13p 202.25p 47555
22/12/2014 198.25p 201.97p 198.25p 200.38p 75514
19/12/2014 201.00p 201.00p 196.62p 200.50p 49918
18/12/2014 194.25p 197.75p 193.68p 197.00p 43130
17/12/2014 194.50p 195.24p 192.25p 194.50p 85662
16/12/2014 197.00p 197.00p 192.00p 193.25p 74684
15/12/2014 198.50p 198.75p 193.00p 193.00p 115099
12/12/2014 197.50p 198.63p 197.00p 197.87p 37787
11/12/2014 199.50p 199.88p 199.00p 199.13p 35054
10/12/2014 199.50p 200.43p 199.50p 199.75p 147386
09/12/2014 200.50p 200.85p 199.00p 199.25p 58805
08/12/2014 202.00p 202.00p 200.20p 201.00p 87173
05/12/2014 200.00p 202.38p 199.33p 201.25p 267602
04/12/2014 199.50p 201.01p 199.00p 200.25p 55856
03/12/2014 203.00p 203.00p 198.68p 200.75p 66286
02/12/2014 202.75p 202.75p 197.50p 202.75p 87078
01/12/2014 198.50p 200.91p 197.50p 197.50p 42603
28/11/2014 202.50p 202.50p 199.00p 199.00p 39200
27/11/2014 202.50p 202.50p 199.00p 201.50p 56133
26/11/2014 199.00p 200.50p 199.00p 199.25p 54905
25/11/2014 198.25p 200.10p 197.50p 199.75p 68184
24/11/2014 198.00p 199.40p 196.71p 197.25p 69658
21/11/2014 197.25p 199.28p 195.47p 198.00p 110114
20/11/2014 196.00p 197.50p 194.93p 195.88p 49315
19/11/2014 197.25p 197.85p 196.03p 197.00p 42346
18/11/2014 197.00p 197.84p 195.02p 197.50p 129407
17/11/2014 194.50p 196.30p 193.04p 195.75p 123945
14/11/2014 196.50p 196.95p 195.00p 195.50p 70113
13/11/2014 198.00p 198.97p 195.00p 195.00p 89505
12/11/2014 198.00p 200.25p 195.50p 196.12p 89154
11/11/2014 199.00p 199.74p 197.96p 198.00p 37681
10/11/2014 198.00p 198.71p 195.00p 198.00p 42498
07/11/2014 201.00p 201.10p 195.00p 195.00p 52260
06/11/2014 196.50p 198.97p 196.25p 196.25p 69744
05/11/2014 197.00p 198.75p 196.25p 196.25p 37590
04/11/2014 195.50p 196.75p 195.49p 195.50p 47011
03/11/2014 195.93p 197.50p 195.00p 196.25p 92088
31/10/2014 195.00p 197.00p 194.25p 195.00p 80467
30/10/2014 193.25p 195.20p 191.58p 192.00p 52129
29/10/2014 193.00p 196.00p 192.01p 193.75p 75514
28/10/2014 191.25p 192.00p 189.25p 191.13p 50675
27/10/2014 190.50p 192.06p 188.50p 190.00p 84713
24/10/2014 188.75p 189.68p 187.50p 188.00p 86703
23/10/2014 185.00p 190.00p 183.50p 190.00p 60347
22/10/2014 185.00p 186.98p 182.47p 186.00p 147344
21/10/2014 179.50p 184.50p 176.04p 184.50p 82039
20/10/2014 181.00p 181.00p 176.00p 177.75p 152255
17/10/2014 176.50p 179.00p 173.53p 179.00p 150857
16/10/2014 174.25p 176.44p 164.00p 173.00p 186896
15/10/2014 179.75p 180.00p 172.18p 174.13p 79130
14/10/2014 177.25p 180.25p 173.69p 178.25p 206919
13/10/2014 183.00p 183.00p 179.00p 180.00p 374268
10/10/2014 183.50p 185.44p 181.25p 182.00p 81422
09/10/2014 188.00p 191.85p 185.70p 186.75p 54979
08/10/2014 189.00p 190.40p 187.30p 188.00p 136811
07/10/2014 190.25p 193.73p 190.00p 192.00p 69266
06/10/2014 193.97p 193.98p 192.75p 192.75p 48182
03/10/2014 190.00p 193.75p 190.00p 190.25p 144547
02/10/2014 193.50p 193.78p 189.00p 189.25p 134988
01/10/2014 194.75p 198.00p 194.00p 194.00p 76931
30/09/2014 196.75p 198.50p 195.19p 195.50p 57098
29/09/2014 195.00p 198.59p 194.75p 195.00p 41949
26/09/2014 195.25p 197.00p 195.25p 195.25p 52023
25/09/2014 197.50p 199.83p 196.20p 196.50p 41959
24/09/2014 198.75p 200.00p 197.50p 197.50p 80338
23/09/2014 200.50p 202.92p 198.00p 198.00p 125473
22/09/2014 202.67p 203.00p 200.50p 201.38p 47793
19/09/2014 202.25p 204.00p 201.75p 204.00p 73036
18/09/2014 201.75p 201.90p 200.02p 201.75p 32655
17/09/2014 202.00p 202.00p 199.52p 200.75p 70929
16/09/2014 202.25p 204.32p 199.50p 199.50p 97060
15/09/2014 202.50p 204.00p 202.00p 202.00p 22188
12/09/2014 203.25p 205.56p 202.00p 203.00p 94657
11/09/2014 204.50p 206.75p 202.12p 203.25p 134753
10/09/2014 205.00p 207.00p 204.25p 207.00p 117083
09/09/2014 205.25p 206.50p 204.00p 204.00p 84977
08/09/2014 205.25p 206.81p 205.00p 206.50p 50890
05/09/2014 204.50p 205.91p 204.50p 204.50p 27448
04/09/2014 204.00p 205.75p 204.00p 205.00p 69789
03/09/2014 202.13p 205.99p 202.13p 205.63p 77090
02/09/2014 203.50p 203.50p 201.50p 202.25p 106778
01/09/2014 203.39p 203.50p 202.00p 202.87p 74201
29/08/2014 203.00p 203.80p 202.00p 203.50p 73032
28/08/2014 204.00p 205.94p 202.25p 203.00p 83084
27/08/2014 205.00p 205.44p 203.52p 204.87p 156365
26/08/2014 204.00p 205.00p 201.61p 205.00p 116077
22/08/2014 201.50p 202.49p 200.00p 200.00p 89931
21/08/2014 200.75p 202.00p 199.95p 202.00p 32009
20/08/2014 198.75p 200.00p 198.50p 200.00p 72490
19/08/2014 199.00p 200.25p 197.90p 200.00p 70108
18/08/2014 198.25p 198.25p 197.00p 197.25p 95700
15/08/2014 196.75p 197.75p 195.26p 197.25p 92550
14/08/2014 194.50p 196.00p 193.08p 195.62p 88962
13/08/2014 193.75p 195.25p 193.00p 194.25p 928206
12/08/2014 194.00p 194.15p 192.12p 193.75p 112853
11/08/2014 193.75p 194.25p 191.50p 194.25p 106350
08/08/2014 190.00p 193.00p 190.00p 193.00p 140569
07/08/2014 193.25p 194.00p 192.00p 194.00p 124215
06/08/2014 194.25p 196.50p 191.50p 193.25p 162646
05/08/2014 201.00p 201.00p 196.00p 196.50p 163555
04/08/2014 200.00p 201.34p 198.25p 198.25p 63382
01/08/2014 204.50p 204.50p 200.00p 200.50p 183920
31/07/2014 206.00p 206.25p 203.50p 203.50p 78150
30/07/2014 208.25p 210.19p 206.00p 206.00p 81169
29/07/2014 209.25p 211.14p 207.50p 208.00p 87831
28/07/2014 210.00p 212.64p 209.00p 209.00p 90337
25/07/2014 214.50p 214.50p 210.00p 210.00p 85299
24/07/2014 212.75p 214.75p 212.00p 213.25p 77721
23/07/2014 214.75p 1,066.00p 212.00p 214.75p 49030
22/07/2014 212.20p 214.12p 212.00p 213.20p 88725
21/07/2014 214.00p 214.00p 211.99p 212.70p 101865
18/07/2014 216.00p 216.00p 212.00p 212.20p 94785
17/07/2014 215.40p 216.00p 213.80p 216.00p 111295
16/07/2014 215.60p 216.40p 214.09p 216.40p 153785
15/07/2014 217.40p 218.00p 214.00p 214.00p 126335
14/07/2014 216.00p 218.00p 215.80p 218.00p 118215
11/07/2014 216.60p 216.60p 215.00p 216.60p 95395
10/07/2014 218.00p 219.80p 214.00p 216.60p 196945
09/07/2014 219.40p 221.04p 218.00p 218.00p 116325
08/07/2014 225.40p 225.60p 219.20p 219.20p 141875
07/07/2014 223.20p 224.98p 222.20p 222.60p 89135
04/07/2014 223.80p 226.52p 223.00p 223.00p 58640
03/07/2014 224.80p 226.10p 224.00p 225.60p 59465
02/07/2014 226.40p 226.40p 223.00p 223.00p 106635
01/07/2014 226.40p 226.40p 223.30p 226.40p 82390
30/06/2014 226.40p 226.40p 223.36p 226.40p 57150
27/06/2014 226.00p 226.00p 223.30p 224.10p 30860
26/06/2014 227.00p 227.00p 224.00p 224.00p 144685
25/06/2014 225.40p 226.60p 223.56p 225.80p 98120
24/06/2014 226.80p 229.12p 226.20p 226.60p 63240
23/06/2014 229.40p 229.40p 226.30p 227.40p 73720
20/06/2014 226.20p 228.80p 226.20p 226.60p 120970
19/06/2014 229.20p 229.40p 227.50p 228.20p 103770
18/06/2014 228.00p 228.40p 226.60p 227.80p 78115
17/06/2014 228.40p 229.18p 226.20p 226.20p 68445
16/06/2014 229.00p 229.00p 226.25p 228.40p 149315
13/06/2014 232.00p 232.00p 227.78p 228.60p 135725
12/06/2014 231.80p 231.80p 229.65p 230.20p 120585
11/06/2014 232.00p 232.00p 229.18p 230.00p 128995
10/06/2014 229.60p 230.34p 229.20p 229.60p 1780215
09/06/2014 230.00p 230.80p 228.84p 229.20p 96090
06/06/2014 229.80p 230.40p 228.40p 229.80p 257890
05/06/2014 228.00p 229.60p 226.24p 229.60p 143375
04/06/2014 227.40p 229.00p 226.04p 228.00p 132140
03/06/2014 228.60p 228.73p 227.40p 228.00p 49255
02/06/2014 227.60p 229.00p 227.20p 227.80p 180190
30/05/2014 227.60p 227.60p 226.60p 226.80p 99840
29/05/2014 227.20p 227.80p 225.62p 227.40p 113445
28/05/2014 226.80p 227.80p 225.22p 227.80p 122805
27/05/2014 225.20p 227.00p 224.08p 225.80p 123445
23/05/2014 225.00p 225.10p 223.30p 224.00p 101340
22/05/2014 224.00p 225.00p 223.40p 223.40p 71750
21/05/2014 223.40p 224.00p 220.64p 224.00p 203735
20/05/2014 223.20p 223.20p 221.00p 222.80p 78515
19/05/2014 227.20p 228.83p 220.66p 222.00p 282490
16/05/2014 229.00p 230.53p 226.32p 228.40p 131940
15/05/2014 233.60p 235.48p 229.00p 229.00p 987990
14/05/2014 235.00p 235.00p 233.00p 233.70p 24920
13/05/2014 235.00p 236.70p 233.20p 234.60p 110620
12/05/2014 235.80p 236.49p 234.20p 235.20p 158360
09/05/2014 234.80p 236.60p 234.60p 234.60p 64875
08/05/2014 235.60p 236.80p 235.00p 235.20p 126970
07/05/2014 235.80p 236.70p 234.87p 235.60p 85585

*Close Price adjusted for both dividends and splits