JPMorgan Elect Managed Growth Shs 0.00401572P (JPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Elect Managed Growth Shs 0.00401572P

Date Open High Low Close* Volume
19/12/2022 937.50p 937.50p 937.50p 937.50p 0
16/12/2022 937.50p 953.25p 937.50p 937.50p 1240
15/12/2022 937.50p 937.50p 922.13p 937.50p 5
14/12/2022 937.50p 937.50p 921.75p 937.50p 5871
13/12/2022 947.50p 955.00p 937.00p 937.50p 14944
12/12/2022 962.50p 979.30p 935.00p 947.50p 6874
09/12/2022 960.00p 984.30p 957.00p 962.50p 11049
08/12/2022 960.00p 964.60p 950.00p 960.00p 21459
07/12/2022 960.00p 964.80p 952.10p 960.00p 1334
06/12/2022 970.00p 970.00p 961.44p 970.00p 3046
05/12/2022 970.00p 975.40p 961.00p 970.00p 24166
02/12/2022 970.00p 975.60p 961.52p 970.00p 10356
01/12/2022 970.00p 975.60p 960.64p 970.00p 1287
30/11/2022 965.00p 976.00p 960.20p 970.00p 13567
29/11/2022 965.00p 965.00p 955.20p 965.00p 43228
28/11/2022 965.00p 971.60p 958.30p 965.00p 5592
25/11/2022 965.00p 965.00p 957.64p 965.00p 1138
24/11/2022 965.00p 965.00p 957.42p 965.00p 5932
23/11/2022 960.00p 967.00p 952.20p 965.00p 3742
22/11/2022 960.00p 960.00p 956.67p 960.00p 0
21/11/2022 960.00p 965.60p 959.20p 960.00p 3988
18/11/2022 970.00p 970.00p 950.00p 960.00p 15795
17/11/2022 970.00p 976.20p 961.00p 970.00p 355
16/11/2022 970.00p 976.20p 962.00p 970.00p 28732
15/11/2022 970.00p 979.20p 968.00p 970.00p 15298
14/11/2022 965.00p 979.20p 963.00p 970.00p 9217
11/11/2022 957.50p 965.00p 957.50p 965.00p 52
10/11/2022 952.50p 960.00p 945.00p 955.00p 3393
09/11/2022 945.00p 955.00p 935.00p 952.50p 14719
08/11/2022 945.00p 954.20p 936.00p 945.00p 857
07/11/2022 940.00p 952.00p 940.00p 945.00p 4873
04/11/2022 937.50p 950.00p 934.68p 940.00p 6079
03/11/2022 937.50p 945.00p 934.51p 937.50p 340
02/11/2022 937.50p 945.00p 933.21p 937.50p 3643
01/11/2022 930.00p 940.00p 924.06p 930.00p 6729
31/10/2022 930.00p 940.00p 923.84p 930.00p 617
28/10/2022 930.00p 930.00p 923.40p 930.00p 1945
27/10/2022 930.00p 939.20p 923.20p 930.00p 1382
26/10/2022 920.00p 923.70p 920.00p 920.00p 538
25/10/2022 920.00p 923.70p 910.00p 920.00p 4152
24/10/2022 910.00p 919.20p 910.00p 910.00p 35
21/10/2022 910.00p 910.00p 910.00p 910.00p 0
20/10/2022 910.00p 919.20p 902.80p 910.00p 336
19/10/2022 910.00p 913.70p 910.00p 910.00p 457
18/10/2022 910.00p 913.70p 910.00p 910.00p 47
17/10/2022 892.50p 909.50p 892.50p 900.00p 444
14/10/2022 892.50p 892.50p 887.10p 892.50p 114
13/10/2022 900.00p 900.00p 892.50p 892.50p 2461
12/10/2022 910.00p 917.00p 892.20p 900.00p 12444
11/10/2022 920.00p 930.00p 910.00p 910.00p 34844
10/10/2022 920.00p 924.00p 910.00p 920.00p 2921
07/10/2022 930.00p 935.10p 910.00p 920.00p 42103
06/10/2022 920.00p 930.00p 920.00p 930.00p 450
05/10/2022 920.00p 925.20p 920.00p 920.00p 293
04/10/2022 897.50p 920.00p 897.50p 920.00p 511
03/10/2022 897.50p 904.25p 886.25p 897.50p 1051
30/09/2022 910.00p 910.00p 886.25p 897.50p 3653
29/09/2022 920.00p 920.00p 911.50p 915.00p 9
28/09/2022 920.00p 929.80p 910.00p 920.00p 7691
27/09/2022 932.50p 939.85p 925.00p 932.50p 303
26/09/2022 932.50p 932.50p 925.90p 932.50p 3101
23/09/2022 942.50p 949.85p 936.80p 937.50p 753
22/09/2022 947.50p 960.00p 947.50p 947.50p 6793
21/09/2022 965.00p 973.25p 943.60p 955.00p 3111
20/09/2022 965.00p 980.00p 953.60p 965.00p 6702
19/09/2022 965.00p 965.00p 953.60p 965.00p 1100
16/09/2022 965.00p 965.00p 953.60p 965.00p 1100
15/09/2022 965.00p 965.00p 953.60p 965.00p 1025
14/09/2022 975.00p 975.00p 963.60p 975.00p 1054
13/09/2022 965.00p 985.00p 952.70p 985.00p 526
12/09/2022 965.00p 973.25p 952.70p 965.00p 1536
09/09/2022 960.00p 965.50p 950.00p 965.00p 307
08/09/2022 960.00p 965.50p 960.00p 960.00p 17
07/09/2022 960.00p 960.00p 950.00p 960.00p 9424
06/09/2022 960.00p 960.00p 950.00p 960.00p 4224
05/09/2022 960.00p 966.00p 950.00p 960.00p 1997
02/09/2022 960.00p 966.00p 952.20p 960.00p 905
01/09/2022 975.00p 975.00p 952.20p 960.00p 742
31/08/2022 975.00p 983.55p 963.30p 975.00p 827
30/08/2022 975.00p 983.55p 963.30p 975.00p 5389
29/08/2022 985.00p 985.00p 973.30p 985.00p 361
26/08/2022 985.00p 985.00p 973.30p 985.00p 361
25/08/2022 975.00p 985.00p 971.80p 985.00p 3114
24/08/2022 960.00p 965.00p 951.00p 965.00p 2200
23/08/2022 960.00p 965.80p 960.00p 960.00p 503
22/08/2022 975.00p 983.70p 962.70p 965.00p 8779
19/08/2022 975.00p 983.70p 962.70p 975.00p 2621
18/08/2022 1,000.00p 1,000.00p 985.00p 985.00p 591
17/08/2022 1,000.00p 1,005.80p 991.00p 1,000.00p 371
16/08/2022 1,000.00p 1,005.80p 991.00p 1,000.00p 2209
15/08/2022 990.00p 995.00p 981.00p 995.00p 37155
12/08/2022 985.00p 987.90p 980.50p 985.00p 17355
11/08/2022 985.00p 987.90p 980.50p 985.00p 4694
10/08/2022 985.00p 988.00p 980.50p 985.00p 964
09/08/2022 985.00p 988.00p 980.50p 985.00p 1150
08/08/2022 980.00p 985.00p 980.00p 985.00p 45534
05/08/2022 977.50p 986.00p 965.25p 980.00p 7827
04/08/2022 977.50p 977.50p 965.25p 977.50p 1270
03/08/2022 977.50p 985.50p 965.25p 977.50p 2519
02/08/2022 977.50p 986.00p 965.25p 977.50p 188
01/08/2022 965.00p 977.50p 965.00p 977.50p 5000
29/07/2022 965.00p 972.40p 955.20p 965.00p 430
28/07/2022 965.00p 972.40p 955.20p 965.00p 474
27/07/2022 965.00p 972.40p 955.20p 965.00p 605
26/07/2022 962.50p 965.00p 951.25p 965.00p 50187
25/07/2022 962.50p 971.75p 962.50p 962.50p 7
22/07/2022 962.50p 962.50p 955.00p 962.50p 0
21/07/2022 955.00p 966.10p 945.00p 955.00p 16485
20/07/2022 945.00p 956.10p 930.00p 955.00p 34589
19/07/2022 935.00p 936.75p 916.25p 927.50p 1210
18/07/2022 927.50p 936.75p 916.25p 927.50p 1163
15/07/2022 927.50p 936.75p 927.50p 927.50p 494
14/07/2022 927.50p 927.50p 927.50p 927.50p 0
13/07/2022 935.00p 935.00p 916.25p 927.50p 2189
12/07/2022 935.00p 948.50p 921.50p 935.00p 6857
11/07/2022 927.50p 937.50p 927.50p 935.00p 934
08/07/2022 927.50p 927.50p 927.50p 927.50p 0
07/07/2022 922.50p 937.75p 915.75p 927.50p 12100
06/07/2022 917.50p 947.60p 917.50p 922.50p 1258
05/07/2022 927.50p 938.25p 916.25p 917.50p 2238
04/07/2022 927.50p 927.50p 915.00p 927.50p 8843
01/07/2022 917.50p 927.50p 915.25p 927.50p 519
30/06/2022 935.00p 935.00p 915.75p 922.50p 970
29/06/2022 935.00p 935.00p 921.50p 935.00p 2187
28/06/2022 925.00p 935.00p 921.50p 935.00p 652
27/06/2022 915.00p 937.90p 915.00p 925.00p 272
24/06/2022 907.50p 928.50p 896.25p 915.00p 316
23/06/2022 907.50p 907.50p 896.25p 907.50p 1444
22/06/2022 907.50p 918.75p 907.50p 907.50p 128
21/06/2022 907.50p 918.75p 896.25p 907.50p 7740
20/06/2022 907.50p 918.75p 896.25p 907.50p 2592
17/06/2022 907.50p 918.75p 896.25p 907.50p 4349
16/06/2022 935.00p 935.00p 915.00p 915.00p 2687
15/06/2022 935.00p 935.00p 920.00p 935.00p 2771
14/06/2022 945.00p 945.00p 920.00p 935.00p 13851
13/06/2022 960.00p 969.00p 945.00p 945.00p 2644
10/06/2022 975.00p 984.00p 952.40p 965.00p 1391
09/06/2022 985.00p 985.00p 975.00p 975.00p 0
08/06/2022 985.00p 994.00p 985.00p 985.00p 71
07/06/2022 985.00p 985.00p 972.40p 985.00p 530
06/06/2022 985.00p 994.00p 972.40p 985.00p 2955
03/06/2022 975.00p 984.00p 962.00p 975.00p 1966
02/06/2022 975.00p 984.00p 962.00p 975.00p 1966
01/06/2022 975.00p 984.00p 962.00p 975.00p 1966
31/05/2022 975.00p 986.70p 960.00p 975.00p 18862
30/05/2022 952.50p 984.00p 952.00p 975.00p 3250
27/05/2022 947.50p 954.00p 947.50p 952.50p 12044
26/05/2022 947.50p 947.50p 947.50p 947.50p 0
25/05/2022 947.50p 947.50p 942.50p 947.50p 0
24/05/2022 925.00p 942.50p 920.80p 942.50p 4428
23/05/2022 925.00p 925.00p 920.80p 925.00p 1630
20/05/2022 915.00p 924.00p 902.40p 915.00p 1422
19/05/2022 915.00p 915.00p 915.00p 915.00p 0
18/05/2022 917.50p 930.00p 915.00p 915.00p 1491
17/05/2022 925.00p 940.00p 901.00p 917.50p 71265
16/05/2022 925.00p 936.70p 911.80p 925.00p 2206
13/05/2022 945.00p 945.00p 945.00p 945.00p 0
12/05/2022 945.00p 955.20p 931.00p 945.00p 6312
11/05/2022 955.00p 964.60p 943.30p 955.00p 872
10/05/2022 955.00p 968.20p 940.00p 955.00p 14658
09/05/2022 965.00p 974.30p 951.80p 955.00p 5237
06/05/2022 995.00p 996.20p 980.60p 985.00p 7954
05/05/2022 995.00p 995.00p 982.40p 995.00p 6292
04/05/2022 995.00p 999.35p 982.40p 995.00p 4312
03/05/2022 1,005.00p 1,009.50p 982.40p 995.00p 3099
02/05/2022 995.00p 1,005.00p 982.40p 1,005.00p 21341
29/04/2022 995.00p 1,005.00p 982.40p 1,005.00p 11341
28/04/2022 995.00p 995.00p 995.00p 995.00p 0
27/04/2022 995.00p 995.00p 981.50p 995.00p 1375
26/04/2022 995.00p 999.92p 981.50p 995.00p 1142
25/04/2022 1,005.00p 1,005.00p 990.00p 995.00p 9145
22/04/2022 1,020.00p 1,020.00p 1,010.00p 1,020.00p 4548
21/04/2022 1,020.00p 1,023.00p 1,010.00p 1,020.00p 3029
20/04/2022 1,020.00p 1,027.80p 1,011.20p 1,020.00p 2565
19/04/2022 1,020.00p 1,023.09p 1,011.00p 1,020.00p 12491
18/04/2022 1,020.00p 1,023.09p 1,011.20p 1,020.00p 2319
15/04/2022 1,020.00p 1,023.09p 1,011.20p 1,020.00p 2319
14/04/2022 1,020.00p 1,023.09p 1,011.20p 1,020.00p 2319
13/04/2022 1,020.00p 1,023.09p 1,011.20p 1,020.00p 1025
12/04/2022 1,020.00p 1,023.09p 1,011.00p 1,020.00p 15396
11/04/2022 1,020.00p 1,022.68p 1,011.00p 1,020.00p 5691
08/04/2022 1,020.00p 1,023.09p 1,010.20p 1,020.00p 906
07/04/2022 1,025.00p 1,029.63p 1,010.00p 1,020.00p 5781
06/04/2022 1,035.00p 1,035.00p 1,010.30p 1,025.00p 4546
05/04/2022 1,025.00p 1,039.63p 1,010.30p 1,035.00p 19919
04/04/2022 1,025.00p 1,030.00p 1,010.00p 1,025.00p 7697
01/04/2022 1,025.00p 1,032.20p 1,012.10p 1,025.00p 15411
31/03/2022 1,025.00p 1,033.40p 1,012.10p 1,025.00p 5115
30/03/2022 1,025.00p 1,025.00p 1,011.75p 1,025.00p 533
29/03/2022 1,025.00p 1,034.30p 1,010.00p 1,025.00p 15109
28/03/2022 1,015.00p 1,025.00p 1,002.00p 1,025.00p 7588
25/03/2022 1,015.00p 1,024.90p 1,000.30p 1,015.00p 3561
24/03/2022 1,015.00p 1,015.00p 1,000.30p 1,015.00p 1455
23/03/2022 1,015.00p 1,024.60p 1,000.30p 1,015.00p 6507
22/03/2022 1,005.00p 1,024.60p 1,000.00p 1,015.00p 6016
21/03/2022 995.00p 1,015.05p 991.40p 1,005.00p 7335
18/03/2022 990.00p 996.80p 982.80p 990.00p 1067
17/03/2022 985.00p 995.20p 970.00p 985.00p 7636
16/03/2022 965.00p 996.10p 965.00p 985.00p 3936
15/03/2022 960.00p 966.80p 952.80p 960.00p 1398

*Close Price adjusted for both dividends and splits