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
25/07/2013 514.50p 518.00p 511.11p 514.50p 7832
24/07/2013 514.50p 518.00p 511.11p 514.50p 2034
23/07/2013 514.50p 514.50p 511.11p 514.50p 1437
22/07/2013 514.50p 518.00p 511.00p 514.50p 10991
19/07/2013 514.50p 518.00p 511.11p 514.50p 3686
18/07/2013 514.50p 518.00p 511.11p 514.50p 1147
17/07/2013 515.50p 520.00p 512.11p 514.50p 22739
16/07/2013 514.50p 519.00p 512.11p 515.50p 8947
15/07/2013 511.50p 516.00p 509.11p 514.50p 19271
12/07/2013 509.50p 513.00p 506.11p 509.50p 6905
11/07/2013 508.50p 513.00p 506.11p 509.50p 10593
10/07/2013 505.50p 512.00p 505.11p 508.50p 4810
09/07/2013 504.50p 505.50p 502.11p 505.50p 11840
08/07/2013 501.50p 505.00p 498.11p 502.50p 9201
05/07/2013 496.50p 500.00p 493.11p 498.50p 1204
04/07/2013 489.50p 496.50p 486.11p 496.50p 5818
03/07/2013 489.50p 491.50p 487.11p 489.50p 0
02/07/2013 490.50p 491.50p 487.11p 491.50p 4555
01/07/2013 484.50p 490.00p 484.50p 488.50p 4607
28/06/2013 484.50p 484.50p 478.50p 484.50p 0
27/06/2013 482.50p 484.50p 478.50p 484.50p 0
26/06/2013 478.50p 482.00p 478.50p 480.50p 0
25/06/2013 480.50p 482.00p 478.50p 478.50p 1078
24/06/2013 484.50p 488.00p 478.11p 480.50p 3841
21/06/2013 486.50p 490.00p 483.11p 486.50p 1953
20/06/2013 489.50p 493.00p 486.50p 486.50p 701
19/06/2013 489.50p 493.00p 486.11p 489.50p 6504
18/06/2013 485.50p 492.00p 485.11p 488.50p 1759
17/06/2013 483.50p 487.00p 480.00p 485.50p 13431
14/06/2013 483.50p 486.89p 480.00p 483.50p 12530
13/06/2013 485.50p 487.50p 480.00p 483.50p 3137
12/06/2013 487.50p 490.89p 484.00p 487.50p 1852
11/06/2013 490.50p 494.00p 484.00p 487.50p 7990
10/06/2013 484.50p 494.00p 484.50p 490.50p 14184
07/06/2013 488.50p 488.50p 484.50p 484.50p 4691
06/06/2013 488.50p 492.50p 488.50p 488.50p 8925
05/06/2013 496.50p 498.50p 492.50p 492.50p 4574
04/06/2013 497.50p 498.50p 494.00p 498.50p 2410
03/06/2013 498.50p 501.89p 494.00p 497.50p 7464
31/05/2013 503.50p 506.89p 500.00p 501.50p 570
30/05/2013 505.50p 508.89p 498.00p 503.50p 1846
29/05/2013 508.50p 508.50p 504.00p 505.50p 4711
28/05/2013 505.50p 511.89p 505.00p 508.50p 2363
24/05/2013 507.50p 507.50p 502.00p 505.50p 403
23/05/2013 517.50p 517.50p 505.00p 507.50p 14977
22/05/2013 510.50p 517.89p 507.00p 517.50p 24767
21/05/2013 509.50p 513.89p 507.00p 512.50p 11044
20/05/2013 507.50p 509.50p 506.00p 509.50p 2827
17/05/2013 503.50p 507.50p 501.00p 507.50p 5770
16/05/2013 503.50p 506.89p 500.00p 503.50p 11277
15/05/2013 499.50p 504.89p 496.00p 501.50p 11085
14/05/2013 496.50p 500.89p 494.00p 497.50p 5427
13/05/2013 495.50p 496.50p 492.00p 496.50p 6951
10/05/2013 491.50p 497.89p 489.44p 494.50p 9064
09/05/2013 492.50p 494.89p 488.00p 491.50p 5818
08/05/2013 488.50p 495.89p 485.00p 492.50p 5858
07/05/2013 484.50p 490.89p 481.00p 488.50p 8882
03/05/2013 482.50p 485.89p 479.00p 484.50p 2775
02/05/2013 482.50p 485.89p 479.00p 482.50p 565
01/05/2013 483.50p 486.89p 480.00p 482.50p 5115
30/04/2013 481.50p 483.50p 480.00p 483.50p 1594
29/04/2013 481.50p 481.50p 478.00p 481.50p 3040
26/04/2013 482.50p 484.89p 478.00p 481.50p 256
25/04/2013 483.50p 486.89p 479.00p 482.50p 10000
24/04/2013 479.50p 483.89p 479.50p 483.50p 9
23/04/2013 475.50p 479.50p 472.00p 479.50p 634
22/04/2013 471.50p 479.89p 471.50p 475.50p 3187
19/04/2013 475.50p 475.50p 471.50p 471.50p 1002
18/04/2013 475.50p 478.89p 472.00p 475.50p 4074
17/04/2013 475.50p 478.89p 472.00p 475.50p 4225
16/04/2013 477.50p 478.89p 472.00p 475.50p 16556
15/04/2013 479.50p 480.89p 474.00p 477.50p 9701
12/04/2013 478.50p 479.50p 476.00p 479.50p 8150
11/04/2013 475.50p 478.50p 474.00p 478.50p 16418
10/04/2013 472.50p 476.89p 469.00p 475.50p 868
09/04/2013 469.50p 473.89p 467.00p 472.50p 10473
08/04/2013 470.50p 473.89p 465.00p 467.50p 30532
05/04/2013 476.50p 479.89p 467.00p 470.50p 17589
04/04/2013 479.50p 482.89p 476.00p 476.50p 26723
03/04/2013 480.50p 484.89p 478.00p 479.50p 4848
02/04/2013 476.50p 482.89p 473.00p 480.50p 25673
28/03/2013 476.50p 479.89p 473.00p 476.50p 22827
27/03/2013 476.50p 479.89p 473.00p 476.50p 15600
26/03/2013 476.50p 479.89p 473.00p 476.50p 11359
25/03/2013 475.50p 480.89p 472.00p 476.50p 22316
22/03/2013 476.50p 479.89p 472.00p 475.50p 20640
21/03/2013 479.50p 482.89p 473.00p 476.50p 3530
20/03/2013 478.50p 482.89p 478.50p 479.50p 3138
19/03/2013 480.50p 483.89p 475.00p 478.50p 15026
18/03/2013 483.50p 485.89p 477.00p 480.50p 23224
15/03/2013 484.50p 487.89p 480.00p 483.50p 6434
14/03/2013 483.50p 484.50p 480.00p 484.50p 6229
13/03/2013 486.50p 488.89p 481.00p 483.50p 3957
12/03/2013 485.50p 489.89p 483.00p 486.50p 6046
11/03/2013 485.50p 488.89p 482.00p 485.50p 5469
08/03/2013 480.50p 484.89p 478.00p 484.50p 4723
07/03/2013 478.50p 480.50p 477.00p 480.50p 15097
06/03/2013 475.50p 480.89p 474.00p 478.50p 8115
05/03/2013 470.50p 475.50p 470.00p 475.50p 879
04/03/2013 471.50p 474.89p 468.00p 470.50p 362
01/03/2013 469.50p 475.89p 467.00p 471.50p 12653
28/02/2013 465.50p 469.50p 465.50p 469.50p 0
27/02/2013 465.50p 468.89p 465.50p 465.50p 0
26/02/2013 465.50p 468.89p 465.50p 465.50p 5646
25/02/2013 465.50p 467.50p 462.00p 467.50p 5831
22/02/2013 460.50p 465.89p 457.00p 462.50p 9609
21/02/2013 470.50p 470.50p 464.50p 465.50p 0
20/02/2013 464.50p 470.50p 464.50p 470.50p 11836
19/02/2013 464.50p 468.89p 462.00p 466.50p 9345
18/02/2013 462.50p 467.89p 459.00p 464.50p 16006
15/02/2013 462.50p 465.89p 459.00p 462.50p 8383
14/02/2013 462.50p 467.89p 462.50p 462.50p 316
13/02/2013 459.50p 464.89p 456.00p 462.50p 10035
12/02/2013 457.50p 460.89p 457.50p 459.50p 208
11/02/2013 456.50p 461.89p 453.00p 457.50p 14552
08/02/2013 455.50p 458.89p 452.00p 456.50p 1474
07/02/2013 455.50p 455.50p 452.00p 455.50p 6159
06/02/2013 457.50p 461.89p 452.00p 455.50p 6773
05/02/2013 454.50p 457.89p 451.00p 457.50p 13270
04/02/2013 458.50p 462.89p 455.50p 455.50p 748
01/02/2013 454.50p 458.89p 451.00p 458.50p 6210
31/01/2013 455.50p 457.89p 451.00p 454.50p 3116
30/01/2013 454.50p 458.89p 452.00p 455.50p 6731
29/01/2013 453.50p 454.50p 451.00p 454.50p 10744
28/01/2013 450.50p 450.50p 447.00p 450.50p 5558
25/01/2013 449.50p 450.50p 444.00p 450.50p 0
24/01/2013 447.50p 449.50p 444.00p 449.50p 1090
23/01/2013 446.50p 450.89p 444.00p 447.50p 21537
22/01/2013 446.50p 449.89p 443.00p 446.50p 4844
21/01/2013 443.50p 448.89p 441.00p 446.50p 11330
18/01/2013 441.50p 446.89p 439.00p 443.50p 3308
17/01/2013 439.50p 442.89p 439.50p 441.50p 1382
16/01/2013 440.50p 443.89p 436.00p 439.50p 17763
15/01/2013 439.50p 443.89p 436.00p 440.50p 8333
14/01/2013 438.50p 441.89p 435.00p 439.50p 10319
11/01/2013 437.50p 440.89p 437.50p 438.50p 810
10/01/2013 436.50p 440.89p 432.00p 437.50p 13714
09/01/2013 431.50p 437.89p 431.00p 436.50p 2570
08/01/2013 432.50p 434.89p 428.00p 431.50p 18239
07/01/2013 431.50p 435.89p 429.00p 432.50p 20884
04/01/2013 429.50p 433.89p 427.00p 431.50p 10765
03/01/2013 424.50p 429.50p 424.50p 429.50p 6638
02/01/2013 418.50p 424.89p 417.00p 424.50p 14013
31/12/2012 420.50p 421.89p 415.00p 418.50p 2465
28/12/2012 420.50p 423.89p 417.00p 420.50p 0
27/12/2012 420.50p 423.89p 417.00p 420.50p 9598
24/12/2012 420.50p 423.89p 417.00p 420.50p 6113
21/12/2012 420.50p 423.89p 420.50p 420.50p 21
20/12/2012 421.50p 424.89p 418.00p 420.50p 7479
19/12/2012 420.50p 423.89p 417.50p 421.50p 299
18/12/2012 416.50p 420.89p 413.00p 417.50p 20907
17/12/2012 417.50p 420.89p 413.00p 416.50p 22321
14/12/2012 417.50p 420.89p 414.00p 417.50p 2931
13/12/2012 417.50p 417.50p 414.00p 417.50p 3294
12/12/2012 414.50p 419.89p 413.00p 417.50p 6658
11/12/2012 413.50p 416.89p 410.00p 414.50p 0
10/12/2012 413.50p 416.89p 410.00p 413.50p 1776
07/12/2012 412.50p 416.89p 410.00p 413.50p 779
06/12/2012 411.50p 412.50p 408.00p 412.50p 0
05/12/2012 411.50p 411.50p 408.00p 411.50p 6096
04/12/2012 411.50p 414.89p 408.00p 411.50p 2584
03/12/2012 411.50p 414.89p 408.00p 411.50p 4652
30/11/2012 408.50p 411.50p 407.00p 411.50p 667
29/11/2012 406.50p 408.50p 405.00p 408.50p 5445
28/11/2012 407.50p 407.50p 403.00p 406.50p 603
27/11/2012 407.50p 410.89p 407.50p 407.50p 646
26/11/2012 407.50p 410.89p 404.00p 407.50p 5910
23/11/2012 405.50p 410.89p 404.00p 407.50p 1866
22/11/2012 399.50p 404.89p 399.50p 401.50p 3664
21/11/2012 399.50p 402.89p 399.50p 399.50p 244
20/11/2012 399.50p 400.89p 394.00p 399.50p 0
19/11/2012 399.50p 400.89p 394.00p 399.50p 3524
16/11/2012 401.50p 404.00p 397.00p 399.50p 2510
15/11/2012 400.50p 403.89p 397.00p 401.50p 445
14/11/2012 405.50p 407.89p 401.00p 403.50p 2616
13/11/2012 405.50p 405.50p 401.00p 405.50p 4891
12/11/2012 405.50p 409.89p 403.00p 405.50p 12936
09/11/2012 406.50p 408.49p 402.00p 405.50p 5164
08/11/2012 407.50p 409.49p 403.00p 406.50p 2794
07/11/2012 409.50p 409.50p 407.50p 407.50p 12406
06/11/2012 407.50p 412.89p 405.00p 409.50p 6344
05/11/2012 410.50p 413.89p 407.00p 409.50p 7693
02/11/2012 408.50p 414.89p 405.00p 410.50p 10411
01/11/2012 407.50p 409.89p 403.00p 408.50p 6046
31/10/2012 407.50p 407.50p 404.00p 407.50p 10043
30/10/2012 406.50p 407.50p 404.00p 407.50p 6235
29/10/2012 407.50p 409.89p 404.00p 406.50p 12760
26/10/2012 408.50p 408.50p 404.00p 407.50p 4194
25/10/2012 407.50p 410.89p 404.00p 408.50p 2514
24/10/2012 411.50p 414.89p 407.50p 407.50p 0
23/10/2012 411.50p 414.89p 408.00p 411.50p 1620
22/10/2012 411.50p 414.89p 408.00p 411.50p 10630
19/10/2012 413.50p 416.89p 410.00p 413.50p 6243
18/10/2012 412.50p 417.00p 409.00p 413.50p 7140
17/10/2012 410.50p 416.00p 408.00p 412.50p 10115
16/10/2012 407.50p 414.00p 404.00p 410.50p 22847
15/10/2012 407.50p 410.89p 404.00p 407.50p 2930
12/10/2012 408.50p 411.89p 405.00p 407.50p 2660
11/10/2012 407.50p 408.50p 404.00p 408.50p 7065
10/10/2012 408.50p 411.89p 405.00p 407.50p 8957

*Close Price adjusted for both dividends and splits