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
12/05/2014 541.50p 545.00p 538.51p 541.50p 3091
09/05/2014 541.00p 545.00p 538.51p 541.50p 2367
08/05/2014 540.00p 545.00p 536.51p 540.50p 3059
07/05/2014 540.00p 545.00p 535.51p 540.00p 5494
06/05/2014 540.50p 545.00p 540.50p 540.50p 7757
02/05/2014 540.00p 545.00p 538.10p 540.50p 2115
01/05/2014 540.00p 545.00p 536.00p 540.00p 6848
30/04/2014 541.75p 541.75p 536.00p 540.00p 5934
29/04/2014 541.75p 546.00p 537.50p 541.75p 12203
28/04/2014 541.75p 546.00p 538.05p 541.75p 3534
25/04/2014 543.25p 548.00p 539.55p 543.25p 6677
24/04/2014 542.50p 548.00p 539.55p 544.25p 4604
23/04/2014 539.75p 543.50p 536.55p 542.50p 15260
22/04/2014 537.25p 543.50p 533.50p 539.75p 31950
17/04/2014 537.25p 541.00p 533.70p 537.25p 1990
16/04/2014 537.25p 537.25p 533.70p 537.25p 2654
15/04/2014 537.75p 542.00p 533.70p 537.25p 12618
14/04/2014 539.00p 542.00p 533.50p 537.75p 6285
11/04/2014 546.00p 547.55p 540.00p 542.00p 8922
10/04/2014 544.50p 549.49p 541.51p 546.00p 2655
09/04/2014 545.50p 549.49p 540.51p 544.50p 11821
08/04/2014 552.00p 553.50p 543.51p 545.50p 11031
07/04/2014 556.00p 559.00p 549.00p 553.50p 19709
04/04/2014 557.00p 561.00p 553.61p 557.00p 11688
03/04/2014 553.25p 561.00p 552.61p 557.00p 16990
02/04/2014 553.25p 557.50p 549.00p 553.25p 15564
01/04/2014 551.25p 557.50p 549.00p 549.00p 27398
31/03/2014 552.50p 557.00p 548.60p 551.25p 15640
28/03/2014 548.50p 557.00p 548.00p 552.50p 6045
27/03/2014 556.50p 560.40p 545.60p 548.00p 23214
26/03/2014 556.50p 560.40p 552.60p 556.50p 21232
25/03/2014 559.00p 560.40p 556.50p 556.50p 7791
24/03/2014 559.00p 560.40p 557.60p 559.00p 16923
21/03/2014 560.00p 562.40p 557.60p 560.00p 5210
20/03/2014 562.00p 566.40p 557.60p 561.00p 6147
19/03/2014 559.00p 564.00p 557.50p 562.00p 20361
18/03/2014 554.00p 557.50p 551.10p 557.50p 3752
17/03/2014 557.75p 557.75p 554.00p 554.00p 14238
14/03/2014 557.75p 560.40p 554.60p 557.75p 2948
13/03/2014 563.50p 566.40p 557.10p 559.50p 15452
12/03/2014 564.50p 566.40p 560.00p 563.50p 16806
11/03/2014 564.50p 566.40p 562.10p 564.50p 2250
10/03/2014 565.00p 569.40p 562.10p 565.50p 1765
07/03/2014 563.00p 565.00p 561.10p 565.00p 6298
06/03/2014 561.50p 564.90p 560.00p 563.00p 4607
05/03/2014 563.50p 564.90p 560.00p 561.50p 7136
04/03/2014 562.50p 564.90p 561.50p 563.50p 5930
03/03/2014 560.00p 568.90p 559.10p 561.50p 13130
28/02/2014 558.50p 561.90p 555.10p 560.50p 2446
27/02/2014 559.50p 562.90p 555.10p 558.50p 7046
26/02/2014 559.50p 563.90p 556.10p 559.50p 9391
25/02/2014 559.50p 562.90p 556.00p 559.50p 13359
24/02/2014 557.50p 560.90p 554.10p 557.50p 4812
21/02/2014 557.50p 561.00p 554.10p 557.50p 19755
20/02/2014 556.50p 561.00p 554.10p 557.50p 1936
19/02/2014 556.00p 558.90p 554.10p 557.50p 1626
18/02/2014 553.50p 557.00p 550.10p 555.00p 2908
17/02/2014 550.50p 557.00p 549.10p 553.50p 11695
14/02/2014 549.75p 554.00p 546.60p 550.50p 8498
13/02/2014 550.50p 553.00p 548.10p 549.75p 3374
12/02/2014 550.50p 556.00p 547.50p 551.50p 2780
11/02/2014 548.50p 552.00p 544.10p 547.50p 11466
10/02/2014 544.50p 549.00p 544.49p 547.50p 6090
07/02/2014 541.50p 544.49p 539.38p 543.00p 22474
06/02/2014 538.50p 541.49p 537.00p 540.50p 1527
05/02/2014 536.00p 538.49p 536.00p 537.00p 25472
04/02/2014 538.50p 541.50p 537.00p 537.00p 289
03/02/2014 541.50p 544.49p 538.00p 541.50p 6960
31/01/2014 542.50p 546.49p 539.00p 541.50p 7209
30/01/2014 542.50p 546.00p 539.00p 542.50p 18361
29/01/2014 544.50p 546.49p 542.00p 542.50p 1064
28/01/2014 546.50p 546.50p 542.00p 544.50p 5431
27/01/2014 551.00p 553.49p 544.50p 546.50p 4772
24/01/2014 558.00p 560.50p 552.05p 554.50p 2739
23/01/2014 560.50p 563.49p 557.00p 560.50p 7204
22/01/2014 562.50p 564.49p 560.00p 562.50p 5596
21/01/2014 559.50p 564.49p 559.50p 562.00p 6414
20/01/2014 562.75p 563.75p 558.00p 559.50p 5005
17/01/2014 564.50p 566.49p 560.50p 563.75p 17621
16/01/2014 561.00p 569.00p 561.00p 564.50p 21664
15/01/2014 557.50p 560.00p 554.50p 560.00p 10633
14/01/2014 558.50p 561.89p 552.51p 554.50p 31759
13/01/2014 554.50p 562.89p 554.50p 561.50p 19322
10/01/2014 554.50p 557.89p 554.50p 554.50p 8228
09/01/2014 555.50p 557.89p 554.50p 554.50p 3996
08/01/2014 555.50p 558.89p 555.50p 555.50p 3234
07/01/2014 553.50p 556.89p 553.50p 555.50p 362
06/01/2014 553.50p 556.89p 550.11p 553.50p 3162
03/01/2014 553.50p 557.89p 552.00p 553.50p 0
02/01/2014 555.00p 557.89p 552.00p 553.50p 28549
31/12/2013 555.00p 557.89p 552.11p 555.00p 2244
30/12/2013 554.50p 557.90p 554.50p 555.00p 960
27/12/2013 554.50p 556.90p 552.11p 554.50p 965
24/12/2013 554.50p 557.50p 552.11p 554.50p 67863
23/12/2013 556.00p 557.50p 552.11p 554.50p 37997
20/12/2013 557.50p 559.90p 557.50p 557.50p 1509
19/12/2013 555.50p 562.00p 551.50p 558.50p 2286
18/12/2013 544.50p 552.00p 541.11p 551.50p 19980
17/12/2013 543.50p 547.00p 540.11p 544.50p 1201
16/12/2013 538.00p 545.60p 535.11p 543.50p 10000
13/12/2013 538.00p 541.00p 535.61p 538.00p 1296
12/12/2013 538.00p 540.49p 538.00p 538.00p 467
11/12/2013 538.00p 540.49p 535.60p 538.00p 1935
10/12/2013 539.50p 539.50p 534.50p 538.50p 0
09/12/2013 534.50p 539.50p 534.50p 539.50p 7829
06/12/2013 534.50p 537.49p 531.51p 534.50p 884
05/12/2013 534.50p 537.49p 531.51p 534.50p 585
04/12/2013 538.50p 540.49p 535.50p 535.50p 2738
03/12/2013 539.50p 542.49p 536.60p 539.00p 29582
02/12/2013 541.50p 542.49p 536.51p 539.50p 10234
29/11/2013 540.50p 541.50p 538.51p 541.50p 7775
28/11/2013 540.50p 543.49p 537.51p 540.50p 3811
27/11/2013 542.50p 542.50p 540.50p 540.50p 198
26/11/2013 542.50p 545.49p 539.51p 542.50p 39745
25/11/2013 540.50p 542.50p 538.51p 542.50p 591
22/11/2013 539.50p 543.99p 539.50p 540.50p 1141
21/11/2013 539.50p 542.99p 536.60p 540.50p 14385
20/11/2013 538.50p 542.99p 538.50p 539.50p 2364
19/11/2013 543.50p 546.99p 539.60p 542.50p 9160
18/11/2013 537.50p 545.00p 534.30p 543.50p 14415
15/11/2013 537.50p 540.99p 534.30p 537.50p 4354
14/11/2013 537.50p 540.99p 534.30p 537.50p 1152
13/11/2013 540.50p 543.99p 537.50p 537.50p 2686
12/11/2013 540.50p 543.99p 537.30p 540.50p 1797
11/11/2013 540.50p 543.99p 537.00p 540.50p 2431
08/11/2013 539.50p 542.99p 536.30p 540.50p 7991
07/11/2013 542.50p 545.99p 539.30p 542.50p 1940
06/11/2013 542.50p 542.50p 539.30p 542.50p 562
05/11/2013 544.50p 547.90p 541.00p 542.50p 7768
04/11/2013 543.50p 546.90p 540.10p 544.50p 5143
01/11/2013 541.50p 545.90p 539.10p 543.50p 6551
31/10/2013 541.50p 544.90p 538.10p 541.50p 4806
30/10/2013 542.50p 542.50p 539.10p 541.50p 5209
29/10/2013 537.50p 540.90p 536.10p 539.50p 2821
28/10/2013 537.50p 540.90p 534.10p 537.50p 2226
25/10/2013 538.50p 541.90p 535.00p 537.50p 3995
24/10/2013 537.50p 540.90p 534.10p 538.50p 2733
23/10/2013 536.50p 540.90p 533.10p 537.50p 7012
22/10/2013 535.50p 539.90p 535.50p 536.50p 20183
21/10/2013 528.50p 535.90p 525.10p 535.50p 3111
18/10/2013 528.50p 531.90p 525.10p 528.50p 6615
17/10/2013 529.50p 533.90p 528.50p 528.50p 1119
16/10/2013 526.50p 530.00p 523.10p 529.50p 16170
15/10/2013 522.50p 528.90p 521.10p 526.50p 26392
14/10/2013 521.50p 525.90p 519.10p 522.50p 364
11/10/2013 518.50p 522.50p 514.50p 521.50p 0
10/10/2013 514.50p 517.90p 514.50p 516.50p 927
09/10/2013 515.50p 517.80p 511.00p 514.50p 197
08/10/2013 517.50p 518.80p 515.50p 515.50p 264
07/10/2013 520.50p 520.80p 515.00p 517.50p 1648
04/10/2013 518.50p 521.80p 518.50p 520.50p 479
03/10/2013 519.50p 519.50p 514.00p 518.50p 4584
02/10/2013 519.50p 519.50p 516.00p 519.50p 15673
01/10/2013 518.50p 521.80p 515.00p 519.50p 8254
30/09/2013 520.50p 522.80p 516.00p 518.50p 5075
27/09/2013 526.50p 528.80p 522.00p 523.50p 3702
26/09/2013 526.50p 528.80p 521.00p 526.50p 1133
25/09/2013 529.50p 531.99p 524.00p 526.50p 12721
24/09/2013 534.50p 535.99p 528.00p 531.50p 918
23/09/2013 535.50p 540.99p 532.00p 534.50p 22773
20/09/2013 531.50p 536.99p 528.10p 535.50p 4292
19/09/2013 529.50p 536.99p 528.10p 531.50p 5207
18/09/2013 525.50p 528.99p 522.00p 525.50p 14042
17/09/2013 523.50p 528.99p 520.10p 525.50p 3640
16/09/2013 519.50p 526.99p 519.50p 523.50p 7070
13/09/2013 519.50p 522.99p 516.10p 519.50p 1781
12/09/2013 520.50p 520.50p 516.10p 519.50p 8670
11/09/2013 516.50p 520.99p 515.10p 518.50p 2594
10/09/2013 512.50p 519.99p 509.10p 516.50p 11189
09/09/2013 511.50p 516.99p 508.10p 512.50p 8951
06/09/2013 511.50p 514.99p 511.50p 511.50p 12196
05/09/2013 507.50p 512.89p 506.00p 511.50p 3874
04/09/2013 510.50p 513.89p 507.00p 507.50p 2901
03/09/2013 509.50p 510.89p 502.00p 510.50p 0
02/09/2013 505.50p 510.89p 502.00p 508.50p 5309
30/08/2013 506.50p 509.89p 503.00p 507.50p 10622
29/08/2013 506.50p 506.50p 503.00p 506.50p 319
28/08/2013 507.50p 509.50p 504.00p 506.50p 1539
27/08/2013 509.50p 512.89p 506.00p 509.50p 612
23/08/2013 507.50p 510.89p 504.00p 509.50p 9891
22/08/2013 504.50p 510.89p 501.00p 507.50p 1643
21/08/2013 506.50p 512.50p 503.00p 504.50p 0
20/08/2013 510.50p 512.50p 503.00p 506.50p 1492
19/08/2013 511.50p 515.89p 508.00p 512.50p 4185
16/08/2013 510.50p 513.89p 510.50p 511.50p 6927
15/08/2013 520.50p 522.89p 513.50p 513.50p 1989
14/08/2013 519.50p 523.89p 519.50p 520.50p 1006
13/08/2013 518.50p 522.89p 515.00p 519.50p 6539
12/08/2013 517.50p 521.89p 514.00p 518.50p 19812
09/08/2013 515.50p 519.89p 512.00p 517.50p 9434
08/08/2013 512.50p 516.89p 509.00p 515.50p 8232
07/08/2013 521.50p 523.89p 515.50p 515.50p 5568
06/08/2013 521.50p 524.89p 518.00p 521.50p 15331
05/08/2013 519.50p 522.89p 516.00p 521.50p 988
02/08/2013 518.50p 522.00p 512.50p 519.50p 8183
01/08/2013 512.50p 516.00p 509.11p 512.50p 8788
31/07/2013 512.50p 516.00p 509.11p 512.50p 93
30/07/2013 512.50p 516.00p 509.11p 512.50p 4493
29/07/2013 512.50p 516.00p 509.11p 512.50p 4332
26/07/2013 512.50p 516.00p 509.11p 512.50p 2275

*Close Price adjusted for both dividends and splits