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
09/10/2012 410.50p 413.89p 407.00p 410.50p 18703
08/10/2012 410.50p 413.89p 407.00p 410.50p 6988
05/10/2012 408.50p 410.50p 406.00p 410.50p 14227
04/10/2012 407.50p 408.50p 405.00p 408.50p 311
03/10/2012 407.50p 407.50p 403.00p 407.50p 3851
02/10/2012 405.50p 408.89p 402.00p 407.50p 8398
01/10/2012 403.50p 407.89p 401.00p 405.50p 18908
28/09/2012 402.50p 403.50p 399.00p 403.50p 0
27/09/2012 402.50p 402.50p 399.00p 402.50p 7498
26/09/2012 406.50p 406.50p 402.25p 404.50p 2436
25/09/2012 406.50p 410.89p 403.00p 406.50p 12889
24/09/2012 408.50p 411.89p 405.00p 406.50p 11931
21/09/2012 405.50p 408.89p 402.00p 405.50p 11839
20/09/2012 406.50p 406.50p 403.00p 405.50p 927
19/09/2012 405.50p 406.50p 402.00p 406.50p 18500
18/09/2012 407.50p 410.89p 404.11p 405.50p 6286
17/09/2012 413.50p 413.50p 404.11p 407.50p 13023
14/09/2012 399.50p 403.50p 396.11p 403.50p 8010
13/09/2012 398.50p 401.89p 394.11p 399.50p 7273
12/09/2012 398.50p 401.89p 395.11p 398.50p 10227
11/09/2012 397.50p 398.50p 394.11p 398.50p 4215
10/09/2012 399.50p 402.89p 396.11p 397.50p 3342
07/09/2012 396.50p 399.50p 389.11p 399.50p 0
06/09/2012 392.50p 396.50p 389.11p 396.50p 0
05/09/2012 394.50p 395.89p 389.11p 392.50p 12765
04/09/2012 394.50p 398.89p 391.11p 394.50p 5374
03/09/2012 388.50p 397.00p 385.11p 394.50p 8034
31/08/2012 389.50p 389.50p 385.11p 388.50p 1976
30/08/2012 389.50p 389.50p 384.11p 389.50p 6956
29/08/2012 390.50p 393.89p 387.11p 389.50p 4359
28/08/2012 392.50p 395.89p 389.11p 391.50p 2417
24/08/2012 393.50p 396.50p 392.11p 392.50p 0
23/08/2012 396.50p 396.50p 392.11p 395.50p 5738
22/08/2012 397.50p 399.89p 393.11p 396.50p 5696
21/08/2012 396.50p 397.50p 393.11p 397.50p 3568
20/08/2012 396.50p 396.50p 393.11p 396.50p 5527
17/08/2012 394.50p 400.00p 393.11p 396.50p 4030
16/08/2012 395.50p 399.00p 392.11p 394.50p 10939
15/08/2012 395.50p 398.89p 392.11p 395.50p 18214
14/08/2012 394.50p 398.89p 392.11p 395.50p 8608
13/08/2012 394.50p 394.50p 391.11p 394.50p 5094
10/08/2012 394.50p 397.89p 391.11p 394.50p 726
09/08/2012 394.50p 394.50p 391.11p 394.50p 12975
08/08/2012 395.50p 398.89p 392.11p 394.50p 1732
07/08/2012 394.50p 395.50p 388.11p 395.50p 0
06/08/2012 391.50p 394.50p 388.11p 394.50p 3459
03/08/2012 386.50p 391.50p 384.11p 391.50p 8239
02/08/2012 388.50p 394.89p 387.11p 387.50p 9272
01/08/2012 387.50p 390.89p 387.50p 388.50p 5039
31/07/2012 387.50p 387.50p 384.11p 387.50p 6756
30/07/2012 383.50p 387.50p 383.11p 387.50p 117
27/07/2012 381.50p 381.50p 378.11p 381.50p 1253
26/07/2012 377.50p 382.89p 376.11p 377.50p 0
25/07/2012 379.50p 382.89p 376.11p 377.50p 6948
24/07/2012 383.50p 383.50p 379.50p 379.50p 3065
23/07/2012 383.50p 386.89p 380.11p 383.50p 5239
20/07/2012 389.50p 391.89p 385.11p 387.50p 7781
19/07/2012 386.50p 391.89p 386.11p 389.50p 1044
18/07/2012 385.50p 386.50p 382.11p 386.50p 3577
17/07/2012 385.50p 389.89p 382.11p 385.50p 10590
16/07/2012 384.50p 389.89p 383.11p 385.50p 10279
13/07/2012 383.50p 386.79p 380.00p 384.50p 5169
12/07/2012 384.50p 384.50p 380.00p 383.50p 266
11/07/2012 387.50p 390.79p 384.00p 386.50p 398
10/07/2012 384.50p 387.50p 381.00p 387.50p 1315
09/07/2012 387.50p 389.79p 383.00p 384.50p 1424
06/07/2012 388.50p 388.50p 386.00p 387.50p 5751
05/07/2012 388.50p 388.50p 385.00p 388.50p 5175
04/07/2012 387.50p 392.79p 386.00p 388.50p 1038
03/07/2012 384.50p 387.50p 382.00p 387.50p 948
02/07/2012 380.50p 387.79p 377.00p 384.50p 9907
29/06/2012 377.50p 383.00p 376.21p 380.50p 10431
28/06/2012 377.50p 377.50p 371.21p 377.50p 0
27/06/2012 374.50p 377.50p 371.21p 377.50p 2375
26/06/2012 375.50p 378.00p 371.21p 374.50p 2737
25/06/2012 378.00p 378.00p 374.21p 375.50p 3815
22/06/2012 380.00p 382.00p 378.00p 378.00p 2438
21/06/2012 380.00p 381.00p 376.21p 381.00p 4735
20/06/2012 379.00p 384.00p 379.00p 380.00p 1092
19/06/2012 375.00p 383.00p 373.00p 379.00p 6821
18/06/2012 376.00p 380.89p 375.00p 375.00p 15497
15/06/2012 375.00p 380.89p 371.00p 376.00p 5028
14/06/2012 376.00p 376.00p 371.00p 375.00p 6701
13/06/2012 376.00p 380.89p 373.00p 376.00p 0
12/06/2012 377.00p 380.89p 373.00p 376.00p 8636
11/06/2012 377.00p 377.00p 375.00p 377.00p 1713
08/06/2012 378.00p 380.89p 373.00p 377.00p 5494
07/06/2012 374.00p 378.00p 374.00p 378.00p 5249
06/06/2012 373.00p 377.89p 368.00p 374.00p 14036
01/06/2012 374.00p 377.89p 370.00p 373.00p 6231
31/05/2012 374.00p 377.89p 370.00p 374.00p 6494
30/05/2012 376.00p 376.00p 372.00p 374.00p 1567
29/05/2012 373.00p 376.89p 372.00p 376.00p 2558
28/05/2012 373.00p 373.00p 370.00p 373.00p 1764
25/05/2012 373.00p 373.00p 369.00p 373.00p 12635
24/05/2012 371.00p 373.00p 367.00p 373.00p 4236
23/05/2012 373.00p 373.00p 369.00p 371.00p 7316
22/05/2012 373.00p 377.89p 369.00p 375.00p 15485
21/05/2012 374.00p 375.89p 368.00p 373.00p 22112
18/05/2012 377.00p 377.89p 369.00p 374.00p 20476
17/05/2012 381.00p 383.00p 375.00p 378.00p 26991
16/05/2012 382.00p 385.00p 376.00p 381.00p 14460
15/05/2012 381.00p 385.49p 378.00p 382.00p 6163
14/05/2012 387.00p 387.00p 379.00p 382.00p 1355
11/05/2012 388.00p 388.00p 383.00p 387.00p 8122
10/05/2012 387.00p 390.49p 383.00p 388.00p 2638
09/05/2012 389.00p 392.49p 385.00p 387.00p 3291
08/05/2012 398.00p 398.00p 390.00p 390.00p 19485
04/05/2012 402.00p 404.49p 396.00p 398.00p 20146
03/05/2012 401.00p 407.49p 399.00p 402.00p 10760
02/05/2012 404.00p 407.49p 400.00p 401.00p 2143
01/05/2012 402.00p 403.49p 396.51p 400.00p 10230
30/04/2012 402.00p 402.00p 398.51p 402.00p 3413
27/04/2012 400.00p 402.00p 396.51p 402.00p 1646
26/04/2012 401.00p 404.49p 396.51p 400.00p 3651
25/04/2012 397.00p 402.49p 397.00p 399.00p 2786
24/04/2012 396.00p 399.49p 392.51p 397.00p 7484
23/04/2012 403.00p 406.49p 396.51p 398.00p 2090
20/04/2012 404.00p 406.49p 403.00p 403.00p 487
19/04/2012 402.00p 404.00p 398.00p 404.00p 4028
18/04/2012 404.00p 408.49p 398.00p 402.00p 7748
17/04/2012 401.00p 404.49p 397.00p 404.00p 5554
16/04/2012 400.00p 404.49p 397.00p 401.00p 12514
13/04/2012 402.00p 402.00p 399.00p 400.00p 14924
12/04/2012 400.00p 403.49p 395.00p 402.00p 12414
11/04/2012 398.00p 401.49p 394.00p 400.00p 5684
10/04/2012 402.00p 405.49p 398.00p 401.00p 25753
05/04/2012 404.00p 406.00p 398.00p 406.00p 6216
04/04/2012 410.00p 413.49p 406.00p 406.00p 4267
03/04/2012 410.00p 413.49p 405.00p 410.00p 26934
02/04/2012 409.00p 413.49p 404.00p 408.00p 26024
30/03/2012 407.00p 410.49p 403.00p 409.00p 7171
29/03/2012 413.00p 416.49p 405.00p 407.00p 16948
28/03/2012 413.00p 416.89p 409.00p 413.00p 11227
27/03/2012 411.00p 419.00p 411.00p 413.00p 19434
26/03/2012 410.00p 414.89p 407.00p 411.00p 12470
23/03/2012 411.00p 415.89p 407.11p 410.00p 10774
22/03/2012 413.00p 415.89p 409.00p 411.00p 16659
21/03/2012 416.00p 418.00p 409.50p 413.00p 8911
20/03/2012 426.00p 429.89p 419.00p 419.00p 16673
19/03/2012 431.00p 435.00p 427.05p 429.00p 12693
16/03/2012 423.00p 429.00p 419.05p 429.00p 19753
15/03/2012 419.00p 422.89p 415.00p 421.00p 2804
14/03/2012 416.00p 422.89p 415.00p 419.00p 19979
13/03/2012 413.00p 418.89p 411.00p 416.00p 7965
12/03/2012 410.00p 414.89p 410.00p 413.00p 710
09/03/2012 410.00p 410.00p 405.00p 410.00p 13128
08/03/2012 405.00p 413.00p 403.00p 410.00p 2149
07/03/2012 404.00p 406.89p 400.00p 405.00p 3397
06/03/2012 410.00p 412.89p 404.00p 404.00p 4601
05/03/2012 412.00p 412.00p 408.00p 410.00p 4504
02/03/2012 411.00p 413.89p 407.00p 412.00p 9585
01/03/2012 410.00p 411.00p 406.00p 411.00p 12291
29/02/2012 410.00p 413.89p 406.00p 410.00p 10976
28/02/2012 407.00p 411.89p 405.00p 410.00p 11697
27/02/2012 407.00p 407.00p 403.00p 407.00p 1313
24/02/2012 407.00p 407.00p 403.00p 407.00p 504
23/02/2012 408.00p 412.49p 405.00p 407.00p 6420
22/02/2012 408.00p 411.49p 404.00p 408.00p 5548
21/02/2012 408.00p 411.49p 404.51p 408.00p 6236
20/02/2012 405.00p 411.49p 401.51p 408.00p 4724
17/02/2012 403.00p 407.49p 399.51p 405.00p 5670
16/02/2012 404.00p 406.49p 399.00p 403.00p 11371
15/02/2012 402.00p 407.49p 400.00p 404.00p 8343
14/02/2012 399.00p 405.00p 395.00p 402.00p 1586
13/02/2012 399.00p 403.00p 395.00p 399.00p 3035
10/02/2012 399.00p 402.49p 395.00p 399.00p 2699
09/02/2012 399.00p 401.00p 397.00p 401.00p 2118
08/02/2012 399.00p 402.49p 395.00p 399.00p 4571
07/02/2012 399.00p 403.49p 394.00p 399.00p 11156
06/02/2012 398.00p 399.00p 393.00p 399.00p 1765
03/02/2012 395.00p 398.00p 390.00p 398.00p 12696
02/02/2012 393.00p 398.49p 388.00p 395.00p 9941
01/02/2012 389.00p 395.49p 386.00p 393.00p 6563
31/01/2012 389.00p 395.00p 385.00p 389.00p 390
30/01/2012 392.00p 395.49p 386.00p 389.00p 5771
27/01/2012 392.00p 397.49p 387.00p 392.00p 3022
26/01/2012 390.00p 393.00p 385.00p 392.00p 8287
25/01/2012 392.00p 396.00p 387.00p 390.00p 2996
24/01/2012 392.00p 392.00p 387.00p 392.00p 15940
23/01/2012 391.00p 396.00p 385.00p 392.00p 15186
20/01/2012 390.00p 395.49p 386.00p 391.00p 12636
19/01/2012 386.00p 391.49p 386.00p 390.00p 1098
18/01/2012 383.00p 389.00p 378.00p 386.00p 8100
17/01/2012 381.00p 389.00p 379.00p 383.00p 10521
16/01/2012 378.00p 385.00p 375.00p 381.00p 23192
13/01/2012 378.00p 378.00p 373.00p 378.00p 5692
12/01/2012 378.00p 378.00p 373.00p 378.00p 6574
11/01/2012 377.00p 383.00p 374.00p 378.00p 10868
10/01/2012 374.00p 381.00p 371.00p 377.00p 3271
09/01/2012 374.00p 379.00p 369.00p 374.00p 1656
06/01/2012 374.00p 379.00p 368.00p 374.00p 4353
05/01/2012 375.00p 385.00p 374.00p 374.00p 0
04/01/2012 379.00p 385.00p 375.00p 375.00p 1190
03/01/2012 373.00p 379.00p 369.00p 379.00p 5978
30/12/2011 370.00p 376.00p 365.00p 371.00p 566
29/12/2011 371.00p 371.00p 365.00p 370.00p 68
28/12/2011 368.00p 371.00p 365.00p 371.00p 6798
23/12/2011 365.00p 368.00p 360.00p 368.00p 0
22/12/2011 360.00p 365.00p 360.00p 365.00p 12124

*Close Price adjusted for both dividends and splits