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
23/02/2015 598.50p 599.34p 597.00p 598.00p 31312
20/02/2015 593.50p 597.25p 593.50p 597.25p 2623
19/02/2015 593.00p 593.50p 591.20p 593.50p 2421
18/02/2015 593.75p 595.30p 592.27p 594.25p 7418
17/02/2015 592.50p 594.10p 590.25p 592.50p 1000
16/02/2015 592.50p 594.10p 590.25p 593.50p 14386
13/02/2015 587.50p 592.50p 587.15p 592.50p 9409
12/02/2015 589.00p 589.00p 585.00p 587.50p 1315
11/02/2015 588.50p 588.50p 585.35p 587.50p 425
10/02/2015 588.50p 590.74p 583.45p 588.50p 5627
09/02/2015 589.50p 591.10p 587.00p 589.50p 8087
06/02/2015 587.75p 590.79p 583.48p 589.75p 4639
05/02/2015 587.75p 590.79p 583.48p 587.75p 1603
04/02/2015 590.50p 593.40p 586.10p 590.00p 7127
03/02/2015 587.75p 593.90p 586.00p 589.00p 9038
02/02/2015 588.00p 590.34p 585.44p 585.75p 11948
30/01/2015 587.50p 594.23p 587.10p 589.00p 9505
29/01/2015 588.00p 589.45p 585.55p 587.50p 1366
28/01/2015 588.00p 588.50p 584.10p 588.50p 1074
27/01/2015 591.50p 595.01p 585.00p 588.00p 12960
26/01/2015 590.50p 593.23p 587.77p 591.50p 6544
23/01/2015 592.50p 600.01p 592.50p 593.00p 10485
22/01/2015 582.00p 588.00p 580.44p 588.00p 10772
21/01/2015 577.00p 582.00p 576.00p 582.00p 4102
20/01/2015 574.00p 577.00p 574.00p 577.00p 9503
19/01/2015 573.00p 575.40p 569.60p 573.00p 9163
16/01/2015 572.00p 573.00p 568.00p 573.00p 1451
15/01/2015 576.00p 576.00p 568.00p 574.00p 6864
14/01/2015 576.00p 577.68p 570.50p 575.00p 6286
13/01/2015 577.00p 581.10p 575.12p 579.50p 6124
12/01/2015 578.00p 580.48p 573.50p 578.00p 15810
09/01/2015 578.50p 578.50p 576.26p 578.00p 7793
08/01/2015 575.00p 579.00p 573.12p 577.00p 4774
07/01/2015 572.00p 573.36p 570.44p 572.00p 3913
06/01/2015 576.00p 577.36p 573.00p 573.00p 3673
05/01/2015 578.50p 578.50p 577.00p 577.00p 0
02/01/2015 578.50p 580.39p 574.00p 578.50p 9666
31/12/2014 579.00p 579.00p 578.50p 578.50p 0
30/12/2014 581.00p 581.10p 574.00p 579.00p 1906
29/12/2014 581.00p 582.68p 581.00p 581.00p 6338
24/12/2014 581.00p 582.68p 581.00p 581.00p 23
23/12/2014 581.00p 582.68p 577.00p 581.00p 5470
22/12/2014 581.00p 582.68p 577.00p 581.00p 3518
19/12/2014 582.00p 585.90p 578.10p 581.00p 3237
18/12/2014 581.00p 586.50p 581.00p 582.00p 53
17/12/2014 575.00p 579.65p 570.38p 578.00p 13635
16/12/2014 570.00p 574.50p 563.10p 571.50p 7306
15/12/2014 569.00p 574.50p 566.10p 570.00p 8645
12/12/2014 572.50p 575.65p 572.50p 572.50p 2388
11/12/2014 572.50p 575.65p 569.77p 572.50p 10530
10/12/2014 574.00p 576.40p 574.00p 574.00p 1011
09/12/2014 576.50p 577.18p 574.00p 574.00p 100
08/12/2014 580.00p 582.24p 576.40p 579.00p 3581
05/12/2014 576.50p 582.16p 574.50p 580.00p 627
04/12/2014 576.50p 578.46p 576.50p 576.50p 1030
03/12/2014 576.50p 578.74p 576.50p 576.50p 1717
02/12/2014 572.00p 576.50p 567.50p 576.50p 13642
01/12/2014 575.00p 578.90p 570.50p 572.50p 10283
28/11/2014 574.50p 578.16p 572.25p 576.00p 1206
27/11/2014 574.50p 575.85p 574.50p 574.50p 1294
26/11/2014 574.50p 575.85p 572.25p 574.50p 2516
25/11/2014 572.50p 574.50p 572.15p 574.50p 824
24/11/2014 571.50p 573.90p 570.50p 572.50p 10246
21/11/2014 566.50p 570.48p 564.88p 570.00p 3088
20/11/2014 566.50p 566.50p 564.55p 566.50p 865
19/11/2014 567.00p 569.56p 564.66p 568.00p 2845
18/11/2014 565.00p 569.23p 561.10p 567.00p 2025
17/11/2014 566.50p 567.80p 560.00p 565.00p 7695
14/11/2014 566.11p 568.00p 566.11p 568.00p 1548
13/11/2014 562.50p 566.84p 562.50p 566.50p 5330
12/11/2014 562.50p 562.50p 558.77p 561.50p 130
11/11/2014 559.50p 563.16p 559.50p 563.00p 1775
10/11/2014 559.50p 562.11p 555.99p 559.50p 3699
07/11/2014 558.50p 563.32p 558.50p 559.50p 9596
06/11/2014 556.00p 558.50p 555.55p 558.50p 47
05/11/2014 555.50p 558.32p 551.99p 556.00p 1928
04/11/2014 555.00p 558.11p 551.99p 555.50p 3876
03/11/2014 555.75p 558.74p 553.77p 555.00p 10881
31/10/2014 550.00p 552.90p 546.10p 552.50p 1944
30/10/2014 543.50p 546.37p 543.44p 545.00p 5422
29/10/2014 537.50p 542.90p 533.99p 541.50p 1392
28/10/2014 535.00p 539.90p 533.10p 537.50p 2446
27/10/2014 537.00p 540.90p 534.88p 536.00p 2212
24/10/2014 532.75p 540.90p 532.75p 537.00p 2556
23/10/2014 530.25p 531.33p 528.49p 530.25p 662
22/10/2014 527.50p 531.50p 525.55p 531.50p 2638
21/10/2014 516.50p 524.25p 516.50p 524.25p 1549
20/10/2014 519.50p 523.01p 514.00p 517.00p 14795
17/10/2014 513.50p 519.12p 507.66p 516.00p 4016
16/10/2014 515.00p 525.01p 513.50p 513.50p 18378
15/10/2014 527.00p 529.80p 513.00p 515.00p 3381
14/10/2014 530.50p 530.50p 527.00p 527.00p 570
13/10/2014 534.00p 537.12p 530.88p 533.00p 1493
10/10/2014 535.75p 539.06p 535.75p 535.75p 551
09/10/2014 543.00p 543.00p 539.10p 543.00p 1865
08/10/2014 544.00p 547.12p 540.88p 543.00p 2769
07/10/2014 544.50p 545.50p 544.50p 544.50p 0
06/10/2014 544.50p 545.50p 541.62p 545.50p 132
03/10/2014 547.50p 549.45p 544.50p 544.50p 86
02/10/2014 547.50p 547.50p 545.00p 547.50p 490
01/10/2014 547.50p 550.00p 545.55p 547.50p 9493
30/09/2014 547.50p 549.95p 545.55p 547.50p 2465
29/09/2014 548.50p 549.97p 547.33p 547.50p 6006
26/09/2014 548.50p 550.00p 548.50p 548.50p 3596
25/09/2014 552.50p 555.60p 550.00p 550.00p 478
24/09/2014 551.50p 556.00p 547.00p 551.50p 4605
23/09/2014 554.00p 557.40p 551.00p 552.50p 1128
22/09/2014 557.50p 561.01p 553.00p 554.50p 12324
19/09/2014 554.00p 559.00p 554.00p 559.00p 4074
18/09/2014 553.00p 556.44p 553.00p 553.50p 2069
17/09/2014 556.00p 556.00p 551.35p 551.50p 2770
16/09/2014 554.50p 556.00p 551.49p 556.00p 1229
15/09/2014 555.50p 557.66p 551.49p 554.50p 3345
12/09/2014 555.50p 557.66p 551.45p 555.50p 2218
11/09/2014 557.00p 558.44p 554.00p 555.50p 1279
10/09/2014 558.50p 561.50p 558.50p 558.50p 0
09/09/2014 562.00p 565.44p 558.40p 561.50p 2015
08/09/2014 562.00p 568.00p 560.40p 563.00p 2392
05/09/2014 560.00p 560.00p 556.40p 560.00p 1339
04/09/2014 560.00p 561.92p 555.00p 560.00p 9261
03/09/2014 556.50p 561.92p 556.40p 560.00p 2091
02/09/2014 553.00p 556.18p 548.50p 555.00p 853
01/09/2014 554.00p 555.67p 550.00p 553.00p 16891
29/08/2014 556.00p 558.90p 551.10p 554.00p 7116
28/08/2014 551.50p 559.84p 551.50p 556.00p 97
27/08/2014 549.50p 551.50p 546.77p 551.50p 2490
26/08/2014 550.00p 554.80p 546.10p 550.50p 5967
22/08/2014 547.50p 551.65p 543.99p 550.00p 613
21/08/2014 547.50p 551.82p 543.99p 547.50p 350
20/08/2014 547.00p 550.11p 543.99p 547.50p 2431
19/08/2014 542.50p 552.00p 542.50p 547.00p 11683
18/08/2014 541.50p 547.00p 537.99p 541.50p 8133
15/08/2014 540.50p 545.82p 536.99p 541.50p 1375
14/08/2014 540.50p 544.82p 536.99p 540.50p 3421
13/08/2014 541.00p 541.00p 536.99p 540.50p 375
12/08/2014 541.00p 541.00p 540.50p 541.00p 0
11/08/2014 540.50p 544.82p 536.18p 540.50p 7713
08/08/2014 542.00p 544.82p 536.00p 540.50p 1865
07/08/2014 543.50p 548.00p 540.17p 542.00p 3433
06/08/2014 544.75p 548.00p 540.17p 543.50p 8757
05/08/2014 546.25p 551.00p 542.74p 546.25p 4793
04/08/2014 547.50p 551.00p 544.91p 546.25p 850
01/08/2014 549.00p 551.00p 544.91p 547.50p 5626
31/07/2014 549.50p 549.50p 546.17p 549.50p 1660
30/07/2014 549.50p 554.00p 546.17p 549.50p 0
29/07/2014 549.50p 554.00p 546.17p 549.50p 214
28/07/2014 549.50p 554.00p 546.17p 549.50p 4355
25/07/2014 549.00p 554.00p 545.30p 549.50p 9199
24/07/2014 547.00p 547.00p 544.78p 547.00p 1904
23/07/2014 547.00p 547.00p 544.78p 547.00p 1379
22/07/2014 547.00p 550.00p 544.78p 547.00p 3911
21/07/2014 547.00p 550.00p 544.72p 547.00p 1140
18/07/2014 548.00p 549.90p 544.10p 547.00p 2181
17/07/2014 548.00p 551.90p 544.10p 548.00p 5923
16/07/2014 549.00p 553.90p 544.10p 548.00p 10103
15/07/2014 552.00p 555.00p 547.00p 549.50p 14960
14/07/2014 551.00p 552.00p 548.10p 552.00p 1894
11/07/2014 552.00p 552.60p 548.10p 551.00p 1787
10/07/2014 551.00p 554.90p 549.40p 551.00p 6634
09/07/2014 551.00p 554.90p 548.10p 551.00p 5510
08/07/2014 551.00p 555.00p 551.00p 551.00p 5562
07/07/2014 550.50p 555.00p 550.50p 551.00p 2138
04/07/2014 550.50p 554.90p 547.00p 550.50p 6473
03/07/2014 552.00p 554.49p 547.00p 550.50p 2640
02/07/2014 554.50p 554.50p 550.00p 552.00p 5179
01/07/2014 553.50p 558.49p 550.00p 554.50p 13152
30/06/2014 553.50p 557.49p 551.70p 553.50p 120
27/06/2014 553.50p 557.49p 549.00p 553.50p 3009
26/06/2014 553.50p 553.50p 549.00p 553.50p 3037
25/06/2014 554.50p 557.49p 549.00p 553.50p 199
24/06/2014 555.50p 558.00p 549.11p 554.50p 0
23/06/2014 553.50p 558.00p 549.11p 555.50p 15195
20/06/2014 553.50p 558.00p 550.11p 553.50p 1260
19/06/2014 550.50p 555.92p 549.11p 553.50p 2547
18/06/2014 549.00p 554.00p 546.11p 549.50p 4966
17/06/2014 548.00p 553.89p 544.01p 549.00p 7150
16/06/2014 551.00p 554.50p 545.01p 548.00p 9696
13/06/2014 556.50p 559.49p 554.50p 554.50p 15
12/06/2014 556.50p 558.00p 553.00p 558.00p 8719
11/06/2014 556.50p 559.90p 556.50p 556.50p 2769
10/06/2014 555.00p 556.50p 552.26p 556.50p 9119
09/06/2014 552.50p 557.90p 548.26p 555.00p 2692
06/06/2014 552.00p 552.00p 548.26p 552.00p 7298
05/06/2014 552.00p 555.90p 548.26p 552.00p 4242
04/06/2014 552.00p 555.90p 548.10p 552.00p 1836
03/06/2014 552.00p 555.90p 548.10p 552.00p 1198
02/06/2014 549.00p 553.00p 545.10p 552.00p 8573
30/05/2014 549.00p 552.49p 545.10p 549.00p 1827
29/05/2014 544.00p 552.50p 543.10p 549.00p 15318
28/05/2014 542.50p 544.90p 542.50p 544.00p 138
27/05/2014 541.50p 544.90p 538.10p 543.00p 14346
23/05/2014 538.50p 541.50p 535.77p 541.50p 131
22/05/2014 538.50p 542.00p 535.00p 538.50p 2109
21/05/2014 538.50p 541.90p 538.50p 538.50p 47
20/05/2014 540.00p 541.90p 535.51p 538.50p 5327
19/05/2014 540.50p 541.90p 538.50p 540.00p 10411
16/05/2014 543.50p 545.90p 539.00p 540.50p 13240
15/05/2014 546.00p 548.00p 542.51p 544.00p 10784
14/05/2014 544.50p 550.00p 540.51p 546.00p 9369
13/05/2014 541.50p 548.00p 539.00p 544.50p 17414

*Close Price adjusted for both dividends and splits