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
25/05/2010 340.00p 344.00p 335.00p 337.00p 3713
24/05/2010 352.00p 358.00p 347.00p 351.00p 3045
21/05/2010 351.00p 353.00p 350.00p 352.00p 5811
20/05/2010 367.00p 367.00p 356.00p 356.00p 1819
19/05/2010 365.00p 369.00p 360.00p 365.00p 8819
18/05/2010 369.00p 374.00p 365.00p 370.00p 13973
17/05/2010 370.00p 374.00p 364.00p 369.00p 14481
14/05/2010 373.00p 376.00p 370.00p 370.00p 13459
13/05/2010 370.00p 378.00p 365.00p 373.00p 5963
12/05/2010 365.00p 370.00p 365.00p 370.00p 66
11/05/2010 367.00p 372.00p 364.00p 365.00p 3260
10/05/2010 367.00p 371.00p 359.00p 370.00p 5480
07/05/2010 367.00p 367.00p 364.00p 364.00p 0
06/05/2010 371.00p 375.00p 371.00p 371.00p 265
05/05/2010 375.00p 375.00p 366.00p 371.00p 17216
04/05/2010 381.00p 385.00p 374.00p 375.00p 12608
30/04/2010 381.00p 381.00p 376.00p 381.00p 2567
29/04/2010 383.00p 388.00p 376.00p 381.00p 7026
28/04/2010 387.00p 387.00p 380.00p 383.00p 399
27/04/2010 385.00p 387.00p 380.00p 387.00p 6316
26/04/2010 385.00p 390.00p 380.00p 385.00p 3592
23/04/2010 382.00p 389.00p 379.00p 385.00p 13631
22/04/2010 385.00p 389.00p 379.00p 382.00p 2592
21/04/2010 385.00p 391.00p 379.00p 385.00p 20086
20/04/2010 385.00p 390.00p 380.00p 385.00p 1334
19/04/2010 389.00p 389.00p 385.00p 385.00p 6829
16/04/2010 389.00p 394.00p 384.00p 389.00p 17089
15/04/2010 387.00p 391.00p 382.00p 389.00p 1808
14/04/2010 386.00p 392.00p 386.00p 387.00p 205
13/04/2010 389.00p 392.00p 383.00p 386.00p 3356
12/04/2010 387.00p 391.00p 382.00p 389.00p 1555
09/04/2010 386.00p 387.00p 381.00p 387.00p 2625
08/04/2010 386.00p 390.00p 381.00p 386.00p 13482
07/04/2010 385.00p 389.00p 380.00p 386.00p 12559
06/04/2010 380.00p 385.00p 375.00p 385.00p 17524
01/04/2010 378.00p 382.00p 378.00p 380.00p 9732
31/03/2010 379.00p 383.00p 374.00p 378.00p 14170
30/03/2010 379.00p 383.00p 374.00p 379.00p 15845
29/03/2010 379.00p 383.00p 374.00p 379.00p 8272
26/03/2010 380.00p 385.00p 376.00p 379.00p 11869
25/03/2010 376.00p 381.00p 371.00p 380.00p 22054
24/03/2010 375.00p 381.00p 370.00p 376.00p 10375
23/03/2010 372.00p 380.00p 369.00p 375.00p 25289
22/03/2010 375.00p 380.00p 368.00p 372.00p 13590
19/03/2010 373.00p 380.00p 370.00p 375.00p 5882
18/03/2010 371.00p 376.00p 366.00p 373.00p 2715
17/03/2010 371.00p 376.00p 366.00p 371.00p 15742
16/03/2010 369.00p 376.00p 366.00p 371.00p 12048
15/03/2010 371.00p 378.00p 366.00p 369.00p 1446
12/03/2010 369.00p 376.00p 364.00p 371.00p 15982
11/03/2010 372.00p 377.00p 366.00p 369.00p 7889
10/03/2010 369.00p 375.00p 364.00p 372.00p 9941
09/03/2010 366.00p 371.00p 361.00p 369.00p 27937
08/03/2010 366.00p 370.00p 361.00p 366.00p 28383
05/03/2010 362.00p 368.00p 359.00p 366.00p 5327
04/03/2010 361.00p 365.00p 356.00p 362.00p 12250
03/03/2010 361.00p 363.00p 354.00p 361.00p 5139
02/03/2010 355.00p 367.00p 355.00p 361.00p 6975
01/03/2010 350.00p 358.00p 349.00p 355.00p 13141
26/02/2010 346.00p 353.00p 344.00p 350.00p 3811
25/02/2010 349.00p 353.00p 344.00p 346.00p 12141
24/02/2010 348.00p 352.00p 347.00p 349.00p 27
23/02/2010 347.00p 352.00p 347.00p 348.00p 287
22/02/2010 340.00p 353.00p 336.00p 347.00p 5764
19/02/2010 340.00p 345.00p 335.00p 340.00p 10027
18/02/2010 339.00p 342.00p 335.00p 342.00p 9673
17/02/2010 339.00p 347.00p 338.00p 342.00p 8606
16/02/2010 337.00p 341.80p 334.00p 339.00p 21899
15/02/2010 335.00p 340.80p 332.00p 337.00p 3314
12/02/2010 336.00p 339.80p 330.00p 335.00p 5642
11/02/2010 334.00p 338.00p 333.00p 336.00p 142
10/02/2010 336.00p 339.80p 331.00p 334.00p 1261
09/02/2010 334.00p 338.80p 329.00p 336.00p 5791
08/02/2010 338.00p 340.80p 332.00p 334.00p 5928
05/02/2010 339.00p 339.00p 333.00p 338.00p 5204
04/02/2010 343.00p 347.80p 339.00p 339.00p 7279
03/02/2010 344.00p 349.00p 339.00p 343.00p 4765
02/02/2010 343.00p 345.00p 338.00p 344.00p 2642
01/02/2010 341.00p 344.00p 336.00p 343.00p 7756
29/01/2010 339.00p 342.00p 337.00p 341.00p 74
28/01/2010 339.00p 345.00p 336.00p 339.00p 4461
27/01/2010 346.00p 347.00p 337.00p 339.00p 12616
26/01/2010 347.00p 351.00p 340.00p 346.00p 4172
25/01/2010 345.00p 350.00p 340.00p 347.00p 5998
22/01/2010 350.00p 351.00p 346.00p 350.00p 2662
21/01/2010 355.00p 360.00p 350.00p 354.00p 1555
20/01/2010 357.00p 358.00p 353.00p 355.00p 1459
19/01/2010 361.00p 364.00p 353.00p 357.00p 2528
18/01/2010 357.00p 370.00p 357.00p 361.00p 14528
15/01/2010 359.00p 364.00p 354.00p 357.00p 7195
14/01/2010 357.00p 362.00p 352.00p 359.00p 11627
13/01/2010 361.00p 364.00p 354.00p 357.00p 1099
12/01/2010 363.00p 363.00p 357.00p 361.00p 14410
11/01/2010 360.00p 367.00p 357.00p 363.00p 7548
08/01/2010 359.00p 361.00p 355.00p 360.00p 3345
07/01/2010 358.00p 359.00p 353.00p 359.00p 4737
06/01/2010 355.00p 358.00p 351.00p 358.00p 16729
05/01/2010 355.00p 357.00p 350.00p 355.00p 7330
04/01/2010 349.00p 356.00p 346.00p 355.00p 7631
31/12/2009 350.00p 350.00p 345.00p 349.00p 253
30/12/2009 349.00p 355.00p 345.00p 350.00p 14194
29/12/2009 354.00p 354.00p 347.00p 349.00p 0
24/12/2009 359.00p 362.00p 354.00p 354.00p 374
23/12/2009 360.00p 360.00p 359.00p 359.00p 0
22/12/2009 349.00p 360.00p 349.00p 360.00p 13367
21/12/2009 341.00p 345.00p 335.00p 345.00p 14255
18/12/2009 342.00p 344.75p 336.00p 341.00p 1798
17/12/2009 344.00p 347.75p 339.00p 342.00p 17489
16/12/2009 343.00p 347.75p 339.00p 344.00p 10279
15/12/2009 341.00p 345.75p 337.00p 343.00p 2542
14/12/2009 339.00p 342.75p 334.00p 341.00p 16912
11/12/2009 339.00p 342.75p 334.00p 339.00p 12597
10/12/2009 339.00p 342.75p 334.00p 339.00p 10710
09/12/2009 340.00p 340.00p 334.00p 339.00p 290
08/12/2009 337.00p 341.00p 336.50p 340.00p 18076
07/12/2009 335.00p 337.00p 335.00p 337.00p 87
04/12/2009 333.00p 336.00p 330.00p 335.00p 600
03/12/2009 335.00p 339.00p 330.00p 335.00p 26409
02/12/2009 337.00p 339.00p 332.00p 335.00p 8725
01/12/2009 335.00p 339.00p 331.00p 337.00p 7495
30/11/2009 335.00p 341.00p 331.00p 335.00p 5421
27/11/2009 337.00p 338.00p 330.00p 335.00p 1649
26/11/2009 340.00p 343.50p 330.00p 337.00p 18850
25/11/2009 341.00p 341.00p 335.00p 340.00p 13327
24/11/2009 340.00p 343.50p 335.00p 341.00p 5568
23/11/2009 342.00p 344.00p 337.00p 340.00p 9237
20/11/2009 342.00p 342.00p 337.00p 342.00p 5649
19/11/2009 345.00p 347.50p 339.00p 342.00p 1674
18/11/2009 343.00p 347.50p 339.00p 345.00p 11249
17/11/2009 344.00p 347.50p 339.00p 343.00p 1682
16/11/2009 340.00p 348.00p 339.00p 344.00p 11741
13/11/2009 341.00p 342.50p 334.00p 340.00p 6424
12/11/2009 341.00p 344.50p 336.00p 341.00p 10523
11/11/2009 338.00p 341.50p 333.00p 341.00p 6395
10/11/2009 335.00p 338.00p 335.00p 338.00p 4383
09/11/2009 334.00p 335.00p 332.00p 335.00p 1875
06/11/2009 333.00p 337.50p 329.00p 334.00p 6358
05/11/2009 332.00p 333.00p 330.00p 333.00p 74
04/11/2009 329.00p 332.00p 329.00p 332.00p 918
03/11/2009 335.00p 335.00p 329.00p 329.00p 443
02/11/2009 330.00p 335.00p 330.00p 335.00p 7373
30/10/2009 335.00p 336.00p 330.00p 330.00p 458
29/10/2009 338.00p 338.00p 331.00p 335.00p 1757
28/10/2009 344.00p 341.50p 335.00p 338.00p 4995
27/10/2009 346.00p 346.00p 343.00p 344.00p 12101
26/10/2009 350.00p 350.00p 346.00p 346.00p 0
23/10/2009 348.00p 350.00p 348.00p 350.00p 0
22/10/2009 348.00p 348.00p 345.00p 346.00p 0
21/10/2009 351.00p 351.00p 348.00p 348.00p 302
20/10/2009 351.00p 351.00p 347.00p 351.00p 3223
19/10/2009 349.00p 356.00p 344.00p 351.00p 11777
16/10/2009 351.00p 351.00p 349.00p 349.00p 13268
15/10/2009 353.00p 353.00p 350.00p 351.00p 15049
14/10/2009 348.00p 353.00p 348.00p 353.00p 2100
13/10/2009 350.00p 350.00p 348.00p 348.00p 3664
12/10/2009 344.00p 351.00p 344.00p 350.00p 0
09/10/2009 343.00p 345.00p 343.00p 344.00p 3870
08/10/2009 340.00p 343.00p 340.00p 343.00p 0
07/10/2009 339.00p 343.00p 335.00p 340.00p 2627
06/10/2009 334.00p 342.00p 334.00p 339.00p 443
05/10/2009 335.00p 334.00p 328.00p 334.00p 2079
02/10/2009 340.00p 338.00p 330.00p 335.00p 5847
01/10/2009 335.00p 340.00p 335.00p 340.00p 0
30/09/2009 341.00p 341.00p 335.00p 335.00p 57
29/09/2009 342.00p 343.00p 341.00p 341.00p 15460
28/09/2009 340.00p 342.00p 340.00p 342.00p 1
25/09/2009 340.00p 343.00p 335.00p 340.00p 3456
24/09/2009 340.00p 343.00p 335.00p 340.00p 5431
23/09/2009 340.00p 340.00p 335.00p 340.00p 151
22/09/2009 335.00p 338.00p 335.00p 338.00p 6142
21/09/2009 341.00p 341.00p 333.00p 335.00p 2118

*Close Price adjusted for both dividends and splits