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
21/12/2011 364.00p 367.00p 357.00p 362.00p 0
20/12/2011 362.00p 367.00p 357.00p 362.00p 3570
19/12/2011 362.00p 370.00p 357.00p 365.00p 1811
16/12/2011 364.00p 370.00p 360.00p 364.00p 17099
15/12/2011 365.00p 367.49p 364.00p 364.00p 173
14/12/2011 368.00p 368.00p 361.00p 365.00p 4003
13/12/2011 367.00p 368.00p 362.00p 368.00p 5575
12/12/2011 369.00p 373.49p 364.00p 367.00p 11339
09/12/2011 367.00p 369.00p 362.00p 369.00p 1221
08/12/2011 373.00p 378.49p 368.00p 371.00p 7516
07/12/2011 376.00p 376.00p 371.00p 373.00p 358
06/12/2011 376.00p 376.00p 370.00p 376.00p 2699
05/12/2011 373.00p 377.49p 368.00p 376.00p 10206
02/12/2011 369.00p 373.00p 366.00p 373.00p 2601
01/12/2011 367.00p 373.49p 364.00p 369.00p 6611
30/11/2011 360.00p 367.00p 355.00p 367.00p 0
29/11/2011 360.00p 364.49p 355.00p 360.00p 1566
28/11/2011 351.00p 355.49p 346.00p 351.00p 7480
25/11/2011 352.00p 355.49p 346.00p 351.00p 8430
24/11/2011 354.00p 358.95p 349.00p 352.00p 9343
23/11/2011 354.00p 358.95p 349.00p 354.00p 4391
22/11/2011 358.00p 361.00p 352.00p 356.00p 852
21/11/2011 366.00p 366.00p 353.00p 358.00p 6808
18/11/2011 365.00p 369.49p 360.00p 366.00p 1466
17/11/2011 372.00p 377.00p 367.00p 368.00p 2167
16/11/2011 372.00p 377.00p 367.00p 372.00p 25669
15/11/2011 373.00p 375.49p 366.00p 372.00p 855
14/11/2011 372.00p 373.00p 368.00p 373.00p 2844
11/11/2011 368.00p 372.00p 365.00p 372.00p 1083
10/11/2011 368.00p 368.00p 361.00p 368.00p 1002
09/11/2011 375.00p 375.00p 371.00p 371.00p 1327
08/11/2011 373.00p 378.49p 368.00p 375.00p 621
07/11/2011 374.00p 376.49p 367.00p 373.00p 146
04/11/2011 373.00p 374.00p 372.00p 374.00p 5366
03/11/2011 371.00p 373.00p 366.00p 373.00p 2736
02/11/2011 371.00p 375.49p 366.00p 371.00p 10328
01/11/2011 379.00p 379.00p 367.00p 371.00p 5040
31/10/2011 382.00p 382.00p 376.00p 379.00p 23
28/10/2011 381.00p 382.00p 378.00p 382.00p 2594
27/10/2011 374.00p 385.89p 374.00p 381.00p 23
26/10/2011 373.00p 374.00p 368.00p 374.00p 1344
25/10/2011 373.00p 378.89p 369.00p 373.00p 642
24/10/2011 370.00p 375.89p 365.00p 373.00p 4496
21/10/2011 368.00p 372.89p 368.00p 370.00p 165
20/10/2011 367.00p 368.00p 362.11p 368.00p 5549
19/10/2011 367.00p 367.00p 362.00p 367.00p 4632
18/10/2011 368.00p 370.89p 360.11p 367.00p 2708
17/10/2011 373.00p 381.89p 371.00p 371.00p 17160
14/10/2011 368.00p 371.00p 364.11p 371.00p 0
13/10/2011 369.00p 369.00p 364.11p 368.00p 9707
12/10/2011 366.00p 369.89p 366.00p 369.00p 602
11/10/2011 364.00p 366.00p 359.00p 366.00p 5403
10/10/2011 361.00p 365.89p 356.00p 364.00p 20160
07/10/2011 358.00p 366.00p 353.11p 361.00p 10070
06/10/2011 350.00p 359.89p 348.00p 358.00p 0
05/10/2011 348.00p 359.89p 348.00p 350.00p 0
04/10/2011 355.00p 359.89p 348.00p 348.00p 6757
03/10/2011 358.00p 360.00p 350.11p 355.00p 12359
30/09/2011 365.00p 365.00p 359.11p 361.00p 2378
29/09/2011 366.00p 369.00p 359.11p 365.00p 5121
28/09/2011 364.00p 370.89p 361.11p 366.00p 484
27/09/2011 360.00p 367.89p 358.11p 364.00p 1720
26/09/2011 360.00p 360.00p 353.11p 358.00p 5065
23/09/2011 374.00p 374.00p 353.11p 360.00p 3207
22/09/2011 379.00p 379.00p 370.11p 374.00p 2933
21/09/2011 376.00p 384.00p 371.11p 384.00p 4242
20/09/2011 372.00p 376.00p 372.00p 376.00p 3215
19/09/2011 374.00p 377.89p 372.00p 372.00p 1298
16/09/2011 374.00p 380.89p 372.11p 377.00p 15705
15/09/2011 367.00p 374.89p 367.00p 374.00p 137
14/09/2011 365.00p 367.00p 362.11p 367.00p 4256
13/09/2011 365.00p 368.00p 360.11p 365.00p 4960
12/09/2011 370.00p 370.00p 359.11p 365.00p 4960
09/09/2011 374.00p 377.89p 370.00p 370.00p 210
08/09/2011 376.00p 379.89p 374.00p 374.00p 477
07/09/2011 378.00p 381.89p 376.00p 376.00p 0
06/09/2011 378.00p 381.89p 378.00p 378.00p 130
05/09/2011 370.00p 378.00p 366.11p 378.00p 23
02/09/2011 382.00p 382.00p 375.11p 378.00p 845
01/09/2011 382.00p 382.00p 377.89p 382.00p 8124
31/08/2011 369.00p 382.00p 365.11p 382.00p 822
30/08/2011 361.00p 369.00p 361.00p 369.00p 30
26/08/2011 364.00p 367.89p 360.11p 361.00p 3482
25/08/2011 364.00p 367.89p 360.11p 364.00p 2333
24/08/2011 360.00p 368.00p 356.11p 364.00p 23405
23/08/2011 363.00p 367.00p 359.11p 361.00p 114
22/08/2011 364.00p 368.00p 360.00p 363.00p 2824
19/08/2011 364.00p 364.00p 360.00p 360.00p 1630
18/08/2011 380.00p 380.00p 364.00p 364.00p 4170
17/08/2011 378.00p 384.00p 374.11p 380.00p 7252
16/08/2011 376.00p 383.00p 376.00p 378.00p 11717
15/08/2011 375.00p 382.00p 374.00p 379.00p 1278
12/08/2011 368.00p 375.00p 368.00p 375.00p 68
11/08/2011 355.00p 368.00p 355.00p 368.00p 4355
10/08/2011 366.00p 366.00p 361.00p 361.00p 684
09/08/2011 361.00p 366.00p 350.00p 366.00p 124
08/08/2011 379.00p 382.89p 370.00p 370.00p 595
05/08/2011 391.00p 392.89p 382.00p 386.00p 6909
04/08/2011 405.00p 408.89p 397.00p 397.00p 16835
03/08/2011 408.00p 408.00p 404.00p 405.00p 825
02/08/2011 414.00p 414.00p 410.00p 414.00p 2764
01/08/2011 417.00p 420.89p 413.00p 417.00p 11682
29/07/2011 419.00p 422.89p 414.00p 417.00p 7030
28/07/2011 419.00p 422.89p 415.00p 419.00p 10573
27/07/2011 422.00p 425.89p 418.00p 422.00p 10421
26/07/2011 426.00p 427.00p 423.00p 424.00p 0
25/07/2011 427.00p 427.00p 423.00p 426.00p 1120
22/07/2011 425.00p 430.89p 423.00p 427.00p 2246
21/07/2011 424.00p 427.89p 424.00p 425.00p 118
20/07/2011 420.00p 424.00p 419.00p 424.00p 5086
19/07/2011 420.00p 423.89p 416.11p 420.00p 5925
18/07/2011 423.00p 427.00p 419.11p 420.00p 15200
15/07/2011 423.00p 426.49p 419.00p 423.00p 9645
14/07/2011 424.00p 427.49p 420.11p 423.00p 1553
13/07/2011 425.00p 425.00p 421.00p 424.00p 18084
12/07/2011 424.00p 425.00p 424.00p 425.00p 114
11/07/2011 430.00p 432.89p 426.11p 428.00p 1675
08/07/2011 432.00p 432.00p 430.00p 430.00p 4895
07/07/2011 434.00p 436.00p 432.00p 432.00p 473
06/07/2011 432.00p 434.00p 426.51p 432.00p 0
05/07/2011 430.00p 434.00p 426.51p 430.00p 7394
04/07/2011 434.00p 438.00p 426.51p 430.00p 4141
01/07/2011 424.00p 432.00p 420.51p 432.00p 2708
30/06/2011 424.00p 428.00p 420.51p 424.00p 8400
29/06/2011 424.00p 428.00p 420.51p 424.00p 1810
28/06/2011 424.00p 428.00p 420.51p 424.00p 9169
27/06/2011 426.00p 430.00p 422.51p 424.00p 6487
24/06/2011 426.00p 430.00p 426.00p 426.00p 2125
23/06/2011 426.00p 430.00p 424.51p 426.00p 11485
22/06/2011 422.00p 429.50p 422.00p 426.00p 8716
21/06/2011 422.00p 422.00p 418.51p 422.00p 2136
20/06/2011 419.00p 422.00p 416.51p 422.00p 1077
17/06/2011 412.00p 416.00p 408.00p 414.00p 16429
16/06/2011 415.00p 416.00p 412.00p 412.00p 11119
15/06/2011 414.00p 420.00p 410.00p 415.00p 5455
14/06/2011 414.00p 418.00p 410.00p 414.00p 6677
13/06/2011 417.00p 417.00p 411.00p 414.00p 3999
10/06/2011 418.00p 418.00p 414.00p 417.00p 12136
09/06/2011 418.00p 422.00p 414.00p 418.00p 6208
08/06/2011 419.00p 421.00p 414.00p 418.00p 11852
07/06/2011 419.00p 419.00p 415.00p 419.00p 2669
06/06/2011 419.00p 423.00p 415.00p 419.00p 1796
03/06/2011 421.00p 423.00p 415.00p 419.00p 4018
02/06/2011 422.00p 422.00p 415.00p 421.00p 7828
01/06/2011 424.00p 429.00p 421.00p 422.00p 8135
31/05/2011 416.00p 424.00p 416.00p 424.00p 722
27/05/2011 416.00p 420.00p 412.00p 416.00p 576
26/05/2011 414.00p 420.00p 412.00p 416.00p 6722
25/05/2011 414.00p 418.00p 410.00p 414.00p 9464
24/05/2011 417.00p 421.00p 417.00p 417.00p 5
23/05/2011 420.00p 424.00p 416.00p 417.00p 1745
20/05/2011 426.00p 430.00p 417.00p 424.00p 0
19/05/2011 421.00p 430.00p 417.00p 426.00p 10292
18/05/2011 420.00p 424.00p 416.00p 421.00p 1485
17/05/2011 424.00p 427.00p 416.00p 420.00p 9287
16/05/2011 426.00p 428.00p 420.00p 424.00p 12473
13/05/2011 422.00p 430.00p 422.00p 426.00p 11055
12/05/2011 427.00p 429.00p 418.00p 422.00p 3234
11/05/2011 428.00p 434.00p 426.00p 427.00p 5080
10/05/2011 427.00p 432.00p 423.00p 428.00p 0
09/05/2011 427.00p 432.00p 423.00p 427.00p 4831
06/05/2011 426.00p 427.00p 421.00p 427.00p 5348
05/05/2011 430.00p 434.00p 426.00p 426.00p 4264
04/05/2011 432.00p 432.00p 426.00p 430.00p 2611
03/05/2011 428.00p 437.00p 428.00p 432.00p 11474
28/04/2011 428.00p 428.00p 423.00p 428.00p 486
27/04/2011 426.00p 432.00p 422.00p 428.00p 12574
26/04/2011 428.00p 432.00p 424.00p 426.00p 4218
21/04/2011 428.00p 432.00p 424.00p 428.00p 6944
20/04/2011 418.00p 428.00p 418.00p 428.00p 13574
19/04/2011 416.00p 422.00p 414.00p 418.00p 3237
18/04/2011 426.00p 426.00p 418.00p 418.00p 7185
15/04/2011 423.00p 427.00p 419.00p 424.00p 1058
14/04/2011 426.00p 429.00p 421.00p 423.00p 2851
13/04/2011 424.00p 428.00p 420.00p 426.00p 6336
12/04/2011 427.00p 431.00p 421.00p 424.00p 23700
11/04/2011 426.00p 431.00p 426.00p 427.00p 3710
08/04/2011 425.00p 430.00p 421.00p 426.00p 7220
07/04/2011 425.00p 430.00p 422.00p 425.00p 2169
06/04/2011 425.00p 430.00p 418.00p 425.00p 17426
05/04/2011 427.00p 432.00p 422.00p 425.00p 8319
04/04/2011 426.00p 432.00p 422.00p 427.00p 13665
01/04/2011 423.00p 431.00p 418.00p 426.00p 20684
31/03/2011 423.00p 428.00p 418.00p 423.00p 12763
30/03/2011 420.00p 423.00p 418.00p 423.00p 10499
29/03/2011 420.00p 425.00p 415.00p 420.00p 13460
28/03/2011 418.00p 424.00p 413.00p 420.00p 5486
25/03/2011 416.00p 423.00p 413.00p 418.00p 17425
24/03/2011 411.00p 416.00p 407.00p 416.00p 8943
23/03/2011 410.00p 415.00p 404.00p 411.00p 8384
22/03/2011 410.00p 417.00p 407.00p 410.00p 3751
21/03/2011 406.00p 415.00p 406.00p 410.00p 11516
18/03/2011 405.00p 410.00p 400.00p 406.00p 13001
17/03/2011 402.00p 405.00p 395.00p 405.00p 23099
16/03/2011 405.00p 410.00p 400.00p 402.00p 10188
15/03/2011 405.00p 410.00p 395.00p 401.00p 37520
14/03/2011 415.00p 419.00p 409.00p 411.00p 2938
11/03/2011 415.00p 418.00p 408.00p 415.00p 4313
10/03/2011 422.00p 427.00p 413.00p 415.00p 12478
09/03/2011 421.00p 422.00p 417.00p 422.00p 2399

*Close Price adjusted for both dividends and splits