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
04/06/2021 1,025.00p 1,037.60p 1,016.30p 1,030.00p 1647
03/06/2021 1,035.00p 1,037.80p 1,024.20p 1,030.00p 22319
02/06/2021 1,030.00p 1,035.00p 1,024.20p 1,035.00p 2049
01/06/2021 1,030.00p 1,030.00p 1,024.20p 1,030.00p 2776
31/05/2021 1,020.00p 1,025.00p 1,020.00p 1,025.00p 2644
28/05/2021 1,020.00p 1,025.00p 1,020.00p 1,025.00p 2644
27/05/2021 1,020.00p 1,027.80p 1,020.00p 1,020.00p 1437
26/05/2021 1,020.00p 1,020.00p 1,014.00p 1,020.00p 553
25/05/2021 1,015.00p 1,020.00p 1,012.00p 1,020.00p 2968
24/05/2021 1,015.00p 1,019.70p 1,012.00p 1,015.00p 2468
21/05/2021 990.00p 999.40p 990.00p 995.00p 212
20/05/2021 990.00p 990.00p 980.00p 990.00p 3248
19/05/2021 995.00p 1,009.70p 984.00p 990.00p 11997
18/05/2021 997.50p 997.50p 989.62p 997.50p 8534
17/05/2021 1,000.00p 1,009.80p 993.50p 997.50p 9645
14/05/2021 990.00p 1,015.00p 990.00p 1,000.00p 10687
13/05/2021 1,000.00p 1,000.00p 990.00p 990.00p 5512
12/05/2021 1,020.00p 1,027.80p 1,012.70p 1,020.00p 4639
11/05/2021 1,035.00p 1,035.80p 1,020.00p 1,020.00p 3465
10/05/2021 1,025.00p 1,045.80p 1,021.35p 1,040.00p 19865
07/05/2021 1,025.00p 1,028.00p 1,021.35p 1,025.00p 4512
06/05/2021 1,020.00p 1,028.00p 1,012.70p 1,025.00p 610
05/05/2021 1,020.00p 1,026.80p 1,012.70p 1,020.00p 286
04/05/2021 1,025.00p 1,028.40p 1,011.00p 1,020.00p 6183
03/05/2021 1,030.00p 1,030.00p 1,020.00p 1,025.00p 4157
30/04/2021 1,030.00p 1,030.00p 1,020.00p 1,025.00p 4157
29/04/2021 1,025.00p 1,030.00p 1,021.35p 1,030.00p 1005
28/04/2021 1,020.00p 1,026.80p 1,020.00p 1,025.00p 47
27/04/2021 1,015.00p 1,020.00p 1,011.35p 1,020.00p 9034
26/04/2021 1,005.00p 1,018.80p 1,000.00p 1,015.00p 25581
23/04/2021 1,010.00p 1,018.80p 1,002.70p 1,010.00p 2940
22/04/2021 1,000.00p 1,019.00p 1,000.00p 1,010.00p 7685
21/04/2021 1,010.00p 1,015.40p 992.52p 1,000.00p 13145
20/04/2021 1,020.00p 1,020.00p 1,002.52p 1,010.00p 655
19/04/2021 1,020.00p 1,025.60p 1,012.40p 1,020.00p 20368
16/04/2021 1,020.00p 1,025.70p 1,012.30p 1,020.00p 2407
15/04/2021 1,010.00p 1,020.00p 1,000.00p 1,020.00p 4970
14/04/2021 1,010.00p 1,017.80p 1,002.20p 1,010.00p 4271
13/04/2021 997.50p 1,010.00p 995.55p 1,010.00p 6464
12/04/2021 997.50p 999.40p 997.50p 997.50p 943
09/04/2021 995.00p 999.40p 990.90p 997.50p 3080
08/04/2021 987.50p 998.80p 985.90p 995.00p 5597
07/04/2021 977.50p 992.90p 971.20p 990.00p 6829
06/04/2021 967.50p 977.50p 961.20p 977.50p 2636
05/04/2021 965.00p 967.90p 960.80p 967.50p 5235
02/04/2021 965.00p 967.90p 960.80p 967.50p 5235
01/04/2021 965.00p 967.90p 960.80p 967.50p 5235
31/03/2021 962.50p 965.00p 960.80p 965.00p 12059
30/03/2021 960.00p 962.50p 955.80p 962.50p 3913
29/03/2021 957.50p 962.98p 951.20p 960.00p 8798
26/03/2021 957.50p 961.97p 950.00p 957.50p 6830
25/03/2021 962.50p 967.00p 951.12p 957.50p 6270
24/03/2021 962.50p 967.06p 956.05p 962.50p 2060
23/03/2021 962.50p 967.06p 955.00p 962.50p 5753
22/03/2021 962.50p 967.10p 956.05p 962.50p 3946
19/03/2021 965.00p 969.00p 956.05p 962.50p 7154
18/03/2021 957.50p 968.18p 957.50p 965.00p 5776
17/03/2021 962.50p 965.00p 960.38p 965.00p 2552
16/03/2021 960.00p 964.10p 960.00p 962.50p 8577
15/03/2021 957.50p 963.35p 951.05p 960.00p 7884
12/03/2021 952.50p 957.50p 950.35p 957.50p 2988
11/03/2021 947.50p 953.40p 945.65p 952.50p 5968
10/03/2021 942.50p 952.60p 935.75p 947.50p 2387
09/03/2021 937.50p 949.02p 935.75p 942.50p 2365
08/03/2021 942.50p 949.02p 930.00p 937.50p 7025
05/03/2021 947.50p 949.02p 935.00p 942.50p 4324
04/03/2021 950.00p 954.25p 935.75p 947.50p 4305
03/03/2021 950.00p 950.00p 945.60p 950.00p 64198
02/03/2021 942.50p 949.75p 935.90p 947.50p 4703
01/03/2021 942.50p 949.25p 930.75p 937.50p 73287
26/02/2021 942.50p 942.50p 935.75p 942.50p 5779
25/02/2021 942.50p 952.60p 940.15p 950.00p 69781
24/02/2021 942.50p 952.60p 935.23p 942.50p 6164
23/02/2021 937.50p 950.00p 937.50p 950.00p 3837
22/02/2021 947.50p 949.70p 945.05p 947.50p 42419
19/02/2021 947.50p 947.50p 945.25p 947.50p 4348
18/02/2021 947.50p 949.70p 945.25p 947.50p 405
17/02/2021 942.50p 949.10p 935.75p 942.50p 10347
16/02/2021 942.50p 949.10p 935.75p 942.50p 2522
15/02/2021 945.00p 949.50p 940.50p 942.50p 8437
12/02/2021 942.50p 949.50p 940.30p 945.00p 23510
11/02/2021 942.50p 942.50p 940.00p 942.50p 3600
10/02/2021 957.50p 961.55p 945.00p 945.00p 22556
09/02/2021 957.50p 966.60p 955.75p 965.00p 21099
08/02/2021 952.50p 966.70p 945.75p 962.50p 55513
05/02/2021 945.00p 953.30p 945.00p 950.00p 4543
04/02/2021 945.00p 948.35p 940.50p 945.00p 680
03/02/2021 942.50p 945.00p 935.75p 945.00p 6669
02/02/2021 932.50p 942.50p 925.75p 942.50p 12195
01/02/2021 932.50p 932.50p 927.47p 932.50p 4009
29/01/2021 927.50p 930.00p 925.83p 927.50p 3519
28/01/2021 935.00p 938.40p 925.85p 927.50p 6485
27/01/2021 957.50p 957.93p 945.00p 945.00p 2251
26/01/2021 957.50p 957.50p 952.55p 957.50p 2945
25/01/2021 960.00p 963.61p 952.55p 957.50p 1530
22/01/2021 960.00p 963.61p 956.65p 960.00p 827
21/01/2021 957.50p 963.61p 956.65p 960.00p 595
20/01/2021 957.50p 962.93p 952.47p 957.50p 66
19/01/2021 952.50p 952.50p 946.00p 952.50p 7304
18/01/2021 957.50p 962.96p 947.41p 952.50p 14070
15/01/2021 957.50p 962.98p 952.37p 957.50p 5618
14/01/2021 957.50p 963.00p 952.32p 957.50p 7579
13/01/2021 962.50p 968.00p 952.32p 957.50p 5617
12/01/2021 967.50p 973.18p 962.33p 962.50p 7203
11/01/2021 965.00p 968.79p 961.50p 967.50p 6017
08/01/2021 957.50p 968.79p 957.20p 965.00p 5091
07/01/2021 952.50p 958.19p 946.80p 957.50p 301
06/01/2021 945.00p 950.00p 940.80p 950.00p 111
05/01/2021 942.50p 953.35p 940.80p 945.00p 4939
04/01/2021 940.00p 955.00p 935.50p 955.00p 9904
01/01/2021 945.00p 947.00p 935.75p 942.50p 2296
31/12/2020 945.00p 947.00p 935.75p 942.50p 2296
30/12/2020 932.50p 949.50p 930.25p 945.00p 95216
29/12/2020 907.50p 934.50p 907.50p 932.50p 6386
28/12/2020 907.50p 915.00p 903.15p 907.50p 877
25/12/2020 907.50p 915.00p 903.15p 907.50p 877
24/12/2020 907.50p 915.00p 903.15p 907.50p 877
23/12/2020 907.50p 910.00p 902.25p 907.50p 6097
22/12/2020 912.50p 913.05p 900.10p 907.50p 3222
21/12/2020 922.50p 924.30p 916.22p 922.50p 407
18/12/2020 915.00p 922.50p 915.00p 922.50p 548
17/12/2020 912.50p 915.00p 906.22p 915.00p 2474
16/12/2020 912.50p 918.10p 912.50p 912.50p 419
15/12/2020 912.50p 912.50p 906.22p 912.50p 976
14/12/2020 917.50p 917.50p 905.15p 912.50p 2600
11/12/2020 922.50p 922.50p 911.20p 917.50p 1172
10/12/2020 917.50p 924.45p 916.20p 922.50p 5452
09/12/2020 922.50p 924.45p 911.20p 917.50p 880
08/12/2020 922.50p 924.45p 916.20p 922.50p 1144
07/12/2020 907.50p 924.45p 905.40p 922.50p 1106
04/12/2020 905.00p 908.15p 900.80p 907.50p 2404
03/12/2020 907.50p 908.20p 900.80p 905.00p 2934
02/12/2020 900.00p 908.20p 895.50p 907.50p 6526
01/12/2020 897.50p 901.40p 890.75p 900.00p 783
30/11/2020 892.50p 899.60p 885.75p 897.50p 4027
27/11/2020 892.50p 894.60p 885.75p 892.50p 1631
26/11/2020 892.50p 894.60p 892.50p 892.50p 1449
25/11/2020 885.00p 894.60p 885.00p 892.50p 2691
24/11/2020 877.50p 882.50p 870.90p 882.50p 3359
23/11/2020 877.50p 877.50p 875.00p 877.50p 7231
20/11/2020 877.50p 879.75p 875.30p 877.50p 35629
19/11/2020 880.00p 881.40p 875.60p 880.00p 3289
18/11/2020 885.00p 889.50p 885.00p 885.00p 16
17/11/2020 897.50p 899.60p 885.75p 892.50p 517
16/11/2020 882.50p 897.50p 875.90p 897.50p 858
13/11/2020 877.50p 884.60p 875.75p 882.50p 6276
12/11/2020 875.00p 877.50p 870.60p 877.50p 2370
10/11/2020 860.00p 875.00p 860.00p 875.00p 5362
09/11/2020 842.50p 860.05p 840.50p 860.00p 3427
06/11/2020 837.50p 840.00p 835.25p 840.00p 1651
05/11/2020 827.50p 837.50p 820.75p 837.50p 273
04/11/2020 817.50p 827.50p 810.00p 827.50p 15096
03/11/2020 802.50p 815.00p 802.50p 815.00p 26010
02/11/2020 800.00p 803.30p 795.00p 802.50p 3949
30/10/2020 812.50p 812.50p 795.10p 800.00p 5422
29/10/2020 812.50p 814.90p 805.00p 812.50p 1895
28/10/2020 822.50p 822.50p 815.50p 820.00p 5982
27/10/2020 827.50p 828.30p 825.25p 827.50p 1061
26/10/2020 827.50p 828.30p 825.25p 827.50p 8867
23/10/2020 825.00p 827.50p 820.50p 827.50p 4611
22/10/2020 822.50p 825.00p 815.75p 825.00p 6796
21/10/2020 830.00p 831.60p 825.50p 827.50p 1814
20/10/2020 830.00p 830.00p 830.00p 830.00p 0
19/10/2020 827.50p 830.00p 820.75p 830.00p 2051
16/10/2020 830.00p 831.60p 825.50p 830.00p 2858
15/10/2020 837.50p 840.05p 825.50p 830.00p 3713
14/10/2020 837.50p 841.70p 830.75p 837.50p 3503
13/10/2020 837.50p 838.35p 835.55p 837.50p 7276
12/10/2020 832.50p 836.70p 832.50p 835.00p 1233
09/10/2020 827.50p 833.35p 821.65p 832.50p 5880
08/10/2020 817.50p 822.50p 815.55p 822.50p 2509
07/10/2020 807.50p 820.00p 805.55p 817.50p 2751
06/10/2020 805.00p 808.35p 805.00p 807.50p 693
05/10/2020 800.00p 805.00p 792.20p 805.00p 5421
02/10/2020 800.00p 800.05p 792.20p 797.50p 1684
01/10/2020 792.50p 802.50p 790.05p 802.50p 2994
30/09/2020 790.00p 792.50p 785.10p 792.50p 3371
29/09/2020 790.00p 790.00p 785.00p 790.00p 2217
28/09/2020 782.50p 791.60p 782.50p 790.00p 1167
25/09/2020 782.50p 782.50p 770.40p 780.00p 38
24/09/2020 785.00p 785.05p 782.50p 782.50p 600
23/09/2020 787.50p 790.20p 787.50p 787.50p 2924
22/09/2020 792.50p 795.80p 780.00p 787.50p 3086
21/09/2020 800.00p 804.25p 786.00p 795.00p 8628
18/09/2020 802.50p 803.69p 795.50p 800.00p 1712
17/09/2020 802.50p 803.69p 800.25p 802.50p 1997
16/09/2020 800.00p 802.37p 796.10p 800.00p 6008
15/09/2020 800.00p 802.37p 796.10p 800.00p 2176
14/09/2020 800.00p 802.37p 800.00p 800.00p 62
11/09/2020 797.50p 800.00p 796.10p 800.00p 738
10/09/2020 797.50p 798.65p 795.25p 797.50p 2565
09/09/2020 792.50p 797.50p 792.50p 797.50p 0
08/09/2020 790.00p 795.95p 790.00p 792.50p 1943
07/09/2020 792.50p 795.95p 785.75p 792.50p 4775
04/09/2020 800.00p 802.37p 790.75p 797.50p 919
03/09/2020 802.50p 803.69p 800.25p 802.50p 3382
02/09/2020 800.00p 803.69p 795.50p 802.50p 1229
01/09/2020 792.50p 802.37p 792.50p 800.00p 6161
31/08/2020 790.00p 790.00p 785.50p 790.00p 1622
28/08/2020 790.00p 790.00p 785.50p 790.00p 1622

*Close Price adjusted for both dividends and splits