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
08/03/2011 423.00p 427.00p 417.00p 421.00p 7564
07/03/2011 424.00p 428.00p 418.00p 423.00p 6213
04/03/2011 421.00p 429.00p 419.00p 424.00p 4709
03/03/2011 418.00p 423.00p 413.00p 421.00p 5089
02/03/2011 416.00p 420.00p 410.00p 418.00p 4380
01/03/2011 420.00p 424.00p 414.00p 416.00p 10101
28/02/2011 422.00p 420.00p 415.00p 420.00p 7655
25/02/2011 417.00p 424.00p 414.00p 422.00p 9352
24/02/2011 421.00p 417.00p 412.00p 417.00p 4756
23/02/2011 424.00p 429.00p 418.00p 421.00p 5387
22/02/2011 427.00p 428.00p 417.00p 424.00p 8569
21/02/2011 429.00p 427.00p 424.00p 427.00p 4236
18/02/2011 429.00p 429.00p 424.00p 429.00p 1533
17/02/2011 431.00p 436.00p 426.00p 429.00p 7577
16/02/2011 425.00p 433.00p 431.00p 431.00p 10359
15/02/2011 428.00p 433.00p 423.00p 425.00p 10066
14/02/2011 427.00p 428.00p 423.00p 428.00p 1928
11/02/2011 430.00p 430.00p 420.00p 427.00p 4076
10/02/2011 422.00p 430.00p 420.00p 425.00p 11844
09/02/2011 423.00p 433.00p 423.00p 427.00p 7632
08/02/2011 431.00p 432.00p 422.00p 428.00p 11196
07/02/2011 430.00p 430.00p 420.00p 426.00p 12435
04/02/2011 418.00p 428.00p 418.00p 425.00p 5365
03/02/2011 424.00p 430.00p 418.00p 423.00p 0
02/02/2011 418.00p 430.00p 418.00p 424.00p 12867
01/02/2011 423.00p 428.00p 416.00p 423.00p 17541
31/01/2011 425.00p 428.00p 418.00p 423.00p 10752
28/01/2011 427.00p 432.00p 421.00p 425.00p 16185
27/01/2011 428.00p 428.00p 427.00p 427.00p 0
26/01/2011 427.00p 429.00p 423.00p 428.00p 12305
25/01/2011 426.00p 433.00p 421.00p 427.00p 13981
24/01/2011 425.00p 430.00p 420.00p 426.00p 11937
21/01/2011 427.00p 427.00p 421.00p 425.00p 2451
20/01/2011 430.00p 435.00p 425.00p 427.00p 1144
19/01/2011 428.00p 434.00p 424.00p 430.00p 6130
18/01/2011 428.00p 433.00p 423.00p 428.00p 4588
17/01/2011 424.00p 434.00p 424.00p 428.00p 23051
14/01/2011 434.00p 434.00p 429.00p 429.00p 102
13/01/2011 434.00p 434.00p 424.00p 429.00p 11359
12/01/2011 433.00p 434.00p 423.00p 429.00p 4391
11/01/2011 433.00p 433.00p 428.00p 428.00p 260
10/01/2011 428.00p 433.00p 423.00p 428.00p 4552
07/01/2011 428.00p 428.00p 423.00p 428.00p 339
06/01/2011 427.00p 432.00p 422.00p 428.00p 4346
05/01/2011 426.00p 428.00p 421.00p 427.00p 7137
04/01/2011 426.00p 431.00p 421.00p 426.00p 13205
31/12/2010 426.00p 431.00p 421.00p 426.00p 5860
30/12/2010 425.00p 426.00p 420.00p 426.00p 1415
29/12/2010 425.00p 430.00p 420.00p 425.00p 818
24/12/2010 427.00p 430.00p 420.00p 425.00p 5515
23/12/2010 425.00p 430.00p 420.00p 425.00p 4610
22/12/2010 423.00p 430.00p 420.00p 425.00p 2604
21/12/2010 417.00p 424.00p 413.00p 421.00p 12790
20/12/2010 415.00p 422.00p 410.00p 417.00p 1484
17/12/2010 415.00p 420.00p 410.00p 415.00p 9740
16/12/2010 416.00p 420.00p 415.00p 415.00p 11278
15/12/2010 416.00p 419.00p 409.00p 416.00p 1316
14/12/2010 411.00p 421.00p 407.00p 416.00p 5021
13/12/2010 408.00p 413.00p 403.00p 411.00p 14351
10/12/2010 409.00p 409.00p 404.00p 408.00p 12184
09/12/2010 406.00p 414.00p 403.00p 409.00p 787
08/12/2010 404.00p 409.00p 399.00p 406.00p 13753
07/12/2010 404.00p 409.00p 399.00p 404.00p 2752
06/12/2010 403.00p 408.00p 398.00p 404.00p 7821
03/12/2010 402.00p 407.00p 398.00p 403.00p 3823
02/12/2010 397.00p 402.00p 392.00p 402.00p 314
01/12/2010 391.00p 397.00p 387.00p 397.00p 5715
30/11/2010 392.00p 392.00p 387.00p 391.00p 7347
29/11/2010 392.00p 400.00p 392.00p 392.00p 28
26/11/2010 392.00p 397.00p 387.00p 392.00p 2558
25/11/2010 390.00p 392.00p 387.00p 392.00p 7033
24/11/2010 388.00p 393.00p 383.00p 390.00p 6704
23/11/2010 393.00p 398.00p 388.00p 389.00p 5540
22/11/2010 395.00p 401.00p 390.00p 393.00p 6831
19/11/2010 394.00p 395.00p 390.00p 395.00p 3492
18/11/2010 392.00p 395.00p 392.00p 394.00p 0
17/11/2010 395.00p 399.00p 388.00p 392.00p 10108
16/11/2010 398.00p 403.00p 393.00p 395.00p 13765
15/11/2010 400.00p 401.49p 392.00p 398.00p 17419
12/11/2010 400.00p 404.49p 395.00p 400.00p 3089
11/11/2010 401.00p 405.49p 396.00p 400.00p 6398
10/11/2010 402.00p 407.49p 398.00p 401.00p 6365
09/11/2010 400.00p 402.00p 395.00p 402.00p 4329
08/11/2010 400.00p 404.49p 395.00p 400.00p 9210
05/11/2010 398.00p 400.00p 395.00p 400.00p 2420
04/11/2010 393.00p 398.00p 391.00p 398.00p 8388
03/11/2010 396.00p 401.49p 392.00p 393.00p 13733
02/11/2010 393.00p 398.49p 388.00p 396.00p 5409
01/11/2010 392.00p 396.49p 387.00p 393.00p 5021
29/10/2010 392.00p 392.00p 387.00p 392.00p 8103
28/10/2010 392.00p 396.49p 387.00p 392.00p 2171
27/10/2010 393.00p 397.49p 388.00p 392.00p 6651
26/10/2010 396.00p 396.00p 390.00p 393.00p 11947
25/10/2010 395.00p 400.49p 391.00p 396.00p 7818
22/10/2010 394.00p 399.49p 389.00p 395.00p 5536
21/10/2010 392.00p 397.49p 392.00p 394.00p 578
20/10/2010 392.00p 392.00p 386.00p 392.00p 1844
19/10/2010 393.00p 398.49p 389.00p 392.00p 13153
18/10/2010 390.00p 395.00p 385.00p 393.00p 17848
15/10/2010 392.00p 396.49p 390.00p 390.00p 129
14/10/2010 391.00p 396.49p 391.00p 392.00p 34
13/10/2010 387.00p 393.49p 384.00p 391.00p 3931
12/10/2010 387.00p 387.00p 380.00p 387.00p 8143
11/10/2010 385.00p 387.00p 382.00p 387.00p 1501
08/10/2010 387.00p 387.00p 382.01p 385.00p 3309
07/10/2010 387.00p 391.49p 387.00p 387.00p 2592
06/10/2010 384.00p 387.00p 382.00p 387.00p 10324
05/10/2010 380.00p 384.00p 380.00p 384.00p 0
04/10/2010 379.00p 380.00p 374.01p 380.00p 1350
01/10/2010 380.00p 384.49p 375.01p 379.00p 18165
30/09/2010 377.00p 380.00p 375.00p 380.00p 457
29/09/2010 378.00p 379.00p 374.01p 377.00p 204
28/09/2010 375.00p 378.00p 368.00p 378.00p 13200
27/09/2010 374.00p 381.49p 372.00p 375.00p 6647
24/09/2010 376.00p 378.49p 369.00p 374.00p 839
23/09/2010 376.00p 380.49p 371.00p 376.00p 4129
22/09/2010 377.00p 380.00p 370.11p 376.00p 5995
21/09/2010 377.00p 384.99p 375.11p 377.00p 821
20/09/2010 373.00p 377.00p 367.51p 377.00p 5209
17/09/2010 371.00p 378.00p 366.51p 373.00p 6768
16/09/2010 373.00p 376.00p 367.51p 371.00p 16902
15/09/2010 371.00p 378.00p 368.51p 373.00p 1801
14/09/2010 371.00p 374.99p 365.51p 371.00p 2845
13/09/2010 365.00p 371.00p 365.00p 371.00p 596
10/09/2010 365.00p 369.99p 365.00p 365.00p 37
09/09/2010 363.00p 366.00p 358.51p 365.00p 926
08/09/2010 363.00p 367.99p 358.51p 363.00p 3461
07/09/2010 364.00p 367.99p 358.51p 363.00p 968
06/09/2010 361.00p 364.00p 361.00p 364.00p 0
03/09/2010 358.00p 361.00p 358.00p 361.00p 0
02/09/2010 354.00p 358.00p 349.51p 358.00p 334
01/09/2010 349.00p 356.00p 346.51p 354.00p 7852
31/08/2010 347.00p 349.00p 342.51p 349.00p 70
27/08/2010 347.00p 351.99p 342.51p 347.00p 1942
26/08/2010 347.00p 347.00p 342.51p 347.00p 2762
25/08/2010 347.00p 347.00p 342.51p 347.00p 4626
24/08/2010 349.00p 349.00p 342.51p 347.00p 8055
23/08/2010 349.00p 353.99p 344.50p 349.00p 1080
20/08/2010 352.00p 352.00p 347.50p 349.00p 979
19/08/2010 354.00p 356.00p 350.50p 352.00p 430
18/08/2010 356.00p 360.78p 351.50p 354.00p 836
17/08/2010 352.00p 358.78p 347.50p 356.00p 9041
16/08/2010 353.00p 357.00p 351.00p 352.00p 13854
13/08/2010 351.00p 358.00p 348.00p 353.00p 3456
12/08/2010 356.00p 358.00p 348.00p 351.00p 5601
11/08/2010 359.00p 363.00p 353.00p 356.00p 1900
10/08/2010 360.00p 365.00p 355.00p 359.00p 3908
09/08/2010 359.00p 364.00p 354.00p 360.00p 1762
06/08/2010 360.00p 366.00p 356.00p 357.00p 1942
05/08/2010 360.00p 360.00p 355.00p 360.00p 14044
04/08/2010 360.00p 361.00p 352.00p 360.00p 3628
03/08/2010 360.00p 365.00p 355.00p 360.00p 6076
02/08/2010 360.00p 365.00p 355.00p 360.00p 10694
30/07/2010 358.00p 362.34p 355.00p 358.00p 32
29/07/2010 358.00p 358.00p 353.00p 358.00p 360
28/07/2010 358.00p 362.34p 353.00p 358.00p 5173
27/07/2010 357.00p 358.00p 357.00p 358.00p 0
26/07/2010 357.00p 357.00p 357.00p 357.00p 0
23/07/2010 352.00p 363.00p 352.00p 357.00p 7351
22/07/2010 353.00p 357.00p 347.55p 352.00p 2352
21/07/2010 350.00p 354.00p 350.00p 353.00p 0
20/07/2010 355.00p 360.00p 349.55p 350.00p 6345
19/07/2010 348.00p 355.00p 348.00p 353.00p 1979
16/07/2010 354.00p 359.00p 349.00p 351.00p 20846
15/07/2010 354.00p 358.30p 354.00p 354.00p 8659
14/07/2010 354.00p 359.30p 349.00p 354.00p 7081
13/07/2010 354.00p 355.00p 353.00p 354.00p 0
12/07/2010 352.00p 352.00p 348.00p 352.00p 18478
09/07/2010 349.00p 356.00p 347.00p 352.00p 1832
08/07/2010 348.00p 353.00p 344.00p 349.00p 18604
07/07/2010 343.00p 345.00p 336.00p 345.00p 7776
06/07/2010 339.00p 343.00p 336.00p 343.00p 4419
05/07/2010 340.00p 347.00p 339.00p 339.00p 1410
02/07/2010 339.00p 344.00p 335.00p 340.00p 441
01/07/2010 345.00p 350.00p 337.00p 339.00p 13679
30/06/2010 345.00p 350.00p 341.00p 345.00p 2737
29/06/2010 352.00p 354.00p 345.00p 345.00p 8
28/06/2010 352.00p 357.00p 352.00p 352.00p 1420
25/06/2010 355.00p 355.00p 352.00p 352.00p 0
24/06/2010 360.00p 360.00p 353.00p 355.00p 2981
23/06/2010 364.00p 368.45p 359.00p 360.00p 2471
22/06/2010 363.00p 369.45p 363.00p 364.00p 1152
21/06/2010 365.00p 370.45p 361.00p 365.00p 23339
18/06/2010 361.00p 366.00p 357.00p 362.00p 5883
17/06/2010 359.00p 363.00p 354.00p 361.00p 5453
16/06/2010 359.00p 363.00p 359.00p 359.00p 13629
15/06/2010 353.00p 361.00p 348.00p 359.00p 20833
14/06/2010 356.00p 357.00p 352.00p 356.00p 7260
11/06/2010 353.00p 359.00p 349.00p 356.00p 11519
10/06/2010 347.00p 354.00p 343.00p 353.00p 2863
09/06/2010 350.00p 356.00p 347.00p 349.00p 1847
08/06/2010 351.00p 354.00p 349.00p 350.00p 744
07/06/2010 352.00p 356.00p 345.00p 351.00p 2085
04/06/2010 356.00p 360.00p 353.00p 354.00p 9763
03/06/2010 355.00p 361.00p 352.00p 356.00p 1488
02/06/2010 351.00p 352.00p 343.00p 352.00p 7015
01/06/2010 352.00p 354.00p 345.00p 351.00p 21656
28/05/2010 340.00p 355.00p 340.00p 353.00p 1032
27/05/2010 337.00p 342.00p 337.00p 340.00p 3965
26/05/2010 338.00p 338.00p 333.00p 337.00p 7

*Close Price adjusted for both dividends and splits