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
07/12/2015 614.25p 614.25p 612.69p 614.25p 1829
04/12/2015 616.00p 616.00p 609.43p 612.25p 5509
03/12/2015 613.25p 616.79p 612.69p 614.25p 8636
02/12/2015 611.00p 614.12p 610.56p 612.00p 5043
01/12/2015 607.50p 612.00p 606.30p 609.50p 8589
30/11/2015 606.00p 610.00p 604.08p 607.50p 5654
27/11/2015 606.00p 606.00p 604.08p 606.00p 2210
26/11/2015 606.00p 609.12p 604.08p 606.00p 9729
25/11/2015 605.00p 607.56p 603.56p 607.00p 7214
24/11/2015 605.00p 607.94p 603.56p 605.00p 6823
23/11/2015 605.00p 606.14p 602.66p 605.00p 7780
20/11/2015 603.00p 605.52p 603.00p 605.00p 7494
19/11/2015 603.00p 604.00p 601.75p 603.00p 0
18/11/2015 598.75p 601.75p 595.04p 601.75p 4739
17/11/2015 597.00p 599.00p 594.66p 599.00p 4706
16/11/2015 595.00p 596.90p 591.10p 595.00p 3927
13/11/2015 602.00p 602.21p 595.45p 598.50p 5445
12/11/2015 608.00p 609.90p 603.77p 605.50p 5613
11/11/2015 608.00p 610.52p 605.88p 608.00p 4977
10/11/2015 606.50p 612.90p 604.10p 608.00p 3181
09/11/2015 608.00p 609.00p 604.88p 609.00p 10743
06/11/2015 607.00p 608.00p 607.00p 608.00p 0
05/11/2015 606.00p 609.92p 602.88p 607.00p 2474
04/11/2015 606.00p 609.04p 602.88p 606.00p 4829
03/11/2015 604.00p 608.80p 604.00p 605.00p 974
02/11/2015 601.50p 606.80p 599.10p 603.00p 3940
30/10/2015 606.50p 609.16p 601.99p 604.00p 4333
29/10/2015 606.00p 609.20p 602.88p 606.50p 5556
28/10/2015 602.00p 605.00p 598.10p 605.00p 9574
27/10/2015 602.00p 606.00p 598.10p 602.00p 39
26/10/2015 599.00p 604.55p 596.99p 602.00p 8563
23/10/2015 597.50p 602.10p 594.45p 598.50p 652
22/10/2015 592.00p 595.60p 588.40p 594.50p 4251
21/10/2015 594.00p 595.60p 588.40p 592.00p 7987
20/10/2015 594.00p 597.60p 590.40p 594.00p 2645
19/10/2015 594.00p 597.60p 590.40p 594.00p 14876
16/10/2015 591.50p 596.55p 588.45p 593.00p 4990
15/10/2015 590.50p 592.29p 585.50p 590.00p 953
14/10/2015 595.00p 596.00p 590.50p 590.50p 0
13/10/2015 593.00p 596.00p 593.00p 596.00p 3321
12/10/2015 592.00p 593.00p 590.04p 593.00p 12162
09/10/2015 586.50p 592.76p 582.09p 592.00p 6012
08/10/2015 584.50p 584.50p 579.99p 584.50p 6
07/10/2015 584.25p 587.25p 581.99p 584.50p 6017
06/10/2015 583.50p 585.20p 581.88p 585.00p 4633
05/10/2015 578.50p 584.50p 575.07p 584.50p 1554
02/10/2015 576.00p 580.11p 575.00p 575.00p 3508
01/10/2015 580.50p 582.53p 576.00p 576.00p 2660
30/09/2015 582.00p 585.00p 575.00p 580.50p 8379
29/09/2015 588.50p 591.93p 582.00p 582.00p 2047
28/09/2015 592.00p 598.90p 590.10p 590.50p 6637
25/09/2015 584.50p 593.45p 584.50p 591.50p 7901
24/09/2015 584.50p 584.50p 581.77p 584.50p 272
23/09/2015 583.50p 584.50p 581.35p 584.50p 1
22/09/2015 586.00p 589.90p 581.50p 584.50p 2525
21/09/2015 586.00p 588.00p 586.00p 586.00p 0
18/09/2015 588.00p 589.00p 588.00p 588.00p 0
17/09/2015 589.00p 592.12p 585.40p 589.00p 10971
16/09/2015 587.50p 593.90p 585.50p 589.00p 7741
15/09/2015 588.75p 589.01p 587.50p 587.50p 1771
14/09/2015 588.75p 591.67p 585.38p 588.75p 5659
11/09/2015 590.25p 591.67p 585.38p 588.75p 1776
10/09/2015 591.25p 591.25p 588.22p 590.25p 3798
09/09/2015 586.50p 594.50p 586.50p 592.50p 9129
08/09/2015 585.50p 587.90p 583.00p 584.50p 3497
07/09/2015 586.50p 592.84p 585.16p 586.50p 4683
04/09/2015 586.50p 587.22p 585.06p 586.50p 10810
03/09/2015 585.00p 588.50p 582.16p 588.50p 1971
02/09/2015 585.00p 587.40p 580.20p 584.00p 3565
01/09/2015 592.00p 592.18p 583.00p 585.00p 19523
28/08/2015 583.00p 590.50p 578.00p 590.50p 10028
27/08/2015 583.00p 583.00p 578.00p 583.00p 3561
26/08/2015 582.50p 584.05p 576.00p 576.00p 10599
25/08/2015 585.00p 588.10p 582.50p 582.50p 9324
24/08/2015 590.00p 593.10p 583.00p 585.00p 5546
21/08/2015 600.00p 600.00p 595.00p 596.50p 945
20/08/2015 610.00p 610.00p 603.00p 606.00p 2995
19/08/2015 611.00p 612.50p 610.00p 610.00p 0
18/08/2015 612.50p 616.23p 610.35p 612.50p 1814
17/08/2015 612.50p 616.01p 608.45p 612.50p 16121
14/08/2015 612.00p 616.01p 612.00p 612.50p 200
13/08/2015 615.00p 618.90p 607.50p 612.00p 4321
12/08/2015 618.00p 622.12p 615.00p 615.00p 1120
11/08/2015 621.50p 624.23p 620.50p 620.50p 2143
10/08/2015 622.50p 624.45p 620.25p 621.50p 2835
07/08/2015 622.50p 623.45p 620.05p 622.50p 13
06/08/2015 618.50p 622.50p 615.07p 622.50p 4442
05/08/2015 616.50p 618.50p 612.09p 618.50p 1676
04/08/2015 616.00p 619.21p 612.08p 616.50p 9231
03/08/2015 615.50p 617.21p 611.09p 616.00p 11490
31/07/2015 615.00p 617.00p 610.10p 615.00p 7657
30/07/2015 615.00p 618.40p 610.10p 615.00p 245
29/07/2015 615.00p 618.40p 610.10p 615.00p 486
28/07/2015 616.00p 616.00p 610.10p 615.00p 90
27/07/2015 620.00p 623.40p 615.00p 616.00p 3015
24/07/2015 626.00p 626.72p 623.00p 623.00p 11719
23/07/2015 627.00p 630.40p 623.10p 627.00p 8432
22/07/2015 628.00p 630.72p 623.99p 627.50p 8424
21/07/2015 630.00p 631.23p 625.77p 629.50p 9063
20/07/2015 621.00p 631.23p 619.66p 628.50p 12308
17/07/2015 620.00p 625.00p 617.66p 621.00p 6079
16/07/2015 617.50p 620.00p 615.88p 620.00p 1585
15/07/2015 617.50p 619.00p 615.55p 617.50p 6153
14/07/2015 615.00p 620.00p 613.77p 617.50p 4846
13/07/2015 613.50p 618.90p 611.10p 615.00p 8857
10/07/2015 611.50p 613.50p 610.33p 613.50p 1259
09/07/2015 607.00p 612.01p 607.00p 608.50p 6461
08/07/2015 608.00p 610.70p 605.66p 609.50p 961
07/07/2015 608.00p 610.70p 605.66p 609.00p 3476
06/07/2015 608.00p 610.70p 605.06p 608.00p 4211
03/07/2015 611.25p 615.96p 607.60p 612.75p 4262
02/07/2015 610.25p 614.17p 607.78p 611.25p 3810
01/07/2015 609.00p 611.72p 605.08p 609.00p 6799
30/06/2015 610.00p 612.56p 609.00p 609.00p 25
29/06/2015 611.25p 613.40p 605.50p 610.00p 3013
26/06/2015 620.50p 622.40p 614.10p 619.00p 693
25/06/2015 624.50p 628.91p 620.09p 620.50p 1986
24/06/2015 624.50p 628.91p 620.09p 624.50p 6998
23/06/2015 615.75p 624.90p 615.75p 624.50p 2045
22/06/2015 612.75p 615.75p 610.05p 615.75p 1397
19/06/2015 611.00p 615.01p 607.10p 611.50p 12276
18/06/2015 611.00p 613.40p 606.88p 610.00p 332
17/06/2015 618.75p 619.53p 611.00p 611.50p 14676
16/06/2015 618.75p 620.55p 615.90p 618.75p 8560
15/06/2015 620.00p 620.00p 615.00p 620.00p 4110
12/06/2015 623.00p 624.44p 620.00p 623.00p 8923
11/06/2015 620.00p 627.40p 618.00p 623.00p 5991
10/06/2015 621.00p 621.00p 617.20p 620.00p 10057
09/06/2015 624.00p 627.04p 619.20p 621.00p 282
08/06/2015 626.25p 628.80p 621.20p 625.00p 3002
05/06/2015 626.25p 629.10p 622.57p 626.25p 8301
04/06/2015 627.75p 631.45p 627.25p 627.25p 1604
03/06/2015 627.75p 631.45p 624.14p 627.75p 5197
02/06/2015 630.50p 634.01p 626.99p 629.50p 1871
01/06/2015 630.50p 634.01p 626.99p 630.50p 11089
29/05/2015 627.50p 631.31p 626.04p 630.50p 1963
28/05/2015 626.00p 627.50p 624.04p 627.50p 7465
27/05/2015 617.00p 626.00p 616.20p 626.00p 7349
26/05/2015 615.50p 616.31p 610.00p 614.75p 2693
22/05/2015 615.00p 617.30p 610.00p 615.00p 3981
21/05/2015 617.50p 617.50p 610.50p 615.00p 6
20/05/2015 617.00p 619.11p 614.30p 617.50p 2634
19/05/2015 616.00p 618.38p 614.00p 617.00p 2264
18/05/2015 616.00p 616.92p 614.20p 616.00p 19707
15/05/2015 614.00p 616.65p 610.40p 616.00p 4417
14/05/2015 613.50p 615.57p 609.45p 614.00p 3139
13/05/2015 613.00p 615.30p 608.50p 613.50p 6257
12/05/2015 617.00p 617.00p 613.00p 613.00p 761
11/05/2015 612.00p 615.84p 610.40p 615.00p 4846
08/05/2015 612.00p 613.84p 612.00p 612.00p 2468
07/05/2015 614.00p 614.00p 608.10p 612.00p 4815
06/05/2015 617.00p 617.00p 614.00p 614.00p 3920
05/05/2015 616.00p 617.19p 614.04p 617.00p 5589
01/05/2015 613.50p 615.57p 609.00p 613.50p 12962
30/04/2015 618.00p 618.00p 611.00p 614.50p 10357
29/04/2015 624.75p 625.71p 618.00p 619.00p 7348
28/04/2015 624.00p 625.78p 622.00p 625.00p 18839
27/04/2015 626.50p 626.50p 622.00p 626.00p 4545
24/04/2015 626.50p 628.57p 622.09p 626.50p 538
23/04/2015 626.50p 628.57p 622.00p 626.50p 3826
22/04/2015 626.00p 628.66p 622.00p 626.50p 6037
21/04/2015 626.50p 630.55p 626.50p 626.50p 10
20/04/2015 626.50p 630.55p 622.45p 626.50p 12307
17/04/2015 631.00p 631.00p 625.00p 626.50p 11194
16/04/2015 631.00p 632.28p 627.08p 631.00p 16822
15/04/2015 630.00p 634.01p 626.10p 631.00p 7686
14/04/2015 630.00p 635.00p 630.00p 630.00p 324
13/04/2015 630.00p 635.00p 626.10p 630.00p 9822
10/04/2015 629.00p 632.50p 625.88p 630.00p 12732
09/04/2015 620.50p 626.50p 618.88p 626.50p 10765
08/04/2015 620.50p 624.01p 616.99p 620.50p 18646
07/04/2015 618.00p 621.23p 613.99p 618.50p 15373
02/04/2015 616.00p 619.23p 612.88p 616.50p 7720
01/04/2015 615.00p 619.12p 612.88p 616.00p 8309
31/03/2015 616.00p 619.67p 612.88p 618.50p 10276
30/03/2015 615.00p 618.90p 610.00p 615.00p 32109
27/03/2015 617.00p 619.34p 614.66p 615.00p 8755
26/03/2015 618.25p 618.44p 614.00p 617.00p 5415
25/03/2015 626.50p 629.93p 622.88p 624.50p 4606
24/03/2015 624.50p 629.93p 621.91p 626.50p 13369
23/03/2015 623.00p 626.72p 619.10p 624.50p 13447
20/03/2015 621.50p 624.30p 618.00p 623.00p 12857
19/03/2015 620.25p 622.43p 616.06p 620.25p 11716
18/03/2015 616.50p 622.45p 613.35p 620.25p 11020
17/03/2015 609.00p 615.25p 607.25p 615.25p 22031
16/03/2015 607.00p 609.00p 606.10p 609.00p 13302
13/03/2015 604.00p 607.04p 603.25p 607.00p 9877
12/03/2015 602.00p 603.50p 602.00p 603.50p 0
11/03/2015 601.00p 604.60p 597.40p 602.00p 2543
10/03/2015 608.50p 610.53p 601.50p 601.50p 6665
09/03/2015 608.00p 609.16p 605.25p 607.50p 7311
06/03/2015 605.50p 609.00p 605.10p 609.00p 6786
05/03/2015 603.50p 605.53p 600.35p 605.50p 516
04/03/2015 607.00p 607.00p 600.35p 603.50p 2606
03/03/2015 606.00p 608.74p 604.30p 607.00p 5122
02/03/2015 603.00p 608.32p 601.20p 606.00p 15817
27/02/2015 601.50p 604.12p 600.00p 603.00p 13256
26/02/2015 601.50p 601.50p 598.00p 601.50p 6781
25/02/2015 599.00p 601.50p 598.10p 601.50p 6288
24/02/2015 598.00p 599.12p 596.20p 599.00p 2008

*Close Price adjusted for both dividends and splits