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
20/11/2019 847.50p 855.00p 847.50p 847.50p 17
19/11/2019 847.50p 855.00p 840.00p 847.50p 778
18/11/2019 847.50p 855.00p 840.00p 847.50p 663
15/11/2019 847.50p 855.00p 840.00p 847.50p 7049
14/11/2019 852.50p 855.00p 840.00p 847.50p 2714
13/11/2019 847.50p 852.50p 847.50p 852.50p 1827
12/11/2019 852.50p 852.50p 845.00p 852.50p 27
11/11/2019 857.50p 865.00p 845.00p 852.50p 2808
08/11/2019 852.50p 865.00p 850.00p 857.50p 133
07/11/2019 852.50p 852.50p 845.00p 852.50p 66
06/11/2019 847.50p 860.00p 840.00p 852.50p 1067
05/11/2019 842.50p 855.00p 835.00p 847.50p 525
04/11/2019 842.50p 845.00p 835.00p 842.50p 1830
01/11/2019 837.50p 842.50p 837.50p 837.50p 6468
31/10/2019 842.50p 850.00p 835.00p 842.50p 1528
30/10/2019 842.50p 850.00p 835.00p 842.50p 484
29/10/2019 842.50p 850.00p 842.50p 842.50p 1169
28/10/2019 837.50p 845.00p 830.00p 837.50p 1303
25/10/2019 837.50p 837.50p 832.50p 837.50p 0
24/10/2019 832.50p 832.50p 825.00p 832.50p 35081
23/10/2019 832.50p 832.50p 825.00p 832.50p 490
22/10/2019 827.50p 837.60p 820.00p 832.50p 20097
21/10/2019 827.50p 835.00p 820.00p 827.50p 6337
18/10/2019 832.50p 832.50p 825.00p 832.50p 1313
17/10/2019 832.50p 832.50p 825.00p 832.50p 539
16/10/2019 832.50p 840.00p 832.50p 832.50p 1816
15/10/2019 832.50p 840.00p 825.00p 832.50p 4970
14/10/2019 832.50p 840.00p 820.00p 832.50p 23399
11/10/2019 827.50p 835.00p 820.00p 827.50p 9317
10/10/2019 832.50p 840.00p 825.00p 832.50p 1606
09/10/2019 832.50p 832.50p 832.50p 832.50p 9940
08/10/2019 827.50p 840.00p 820.00p 832.50p 3162
07/10/2019 827.50p 827.50p 820.00p 827.50p 952
04/10/2019 832.50p 832.50p 827.50p 827.50p 0
03/10/2019 832.50p 840.00p 825.00p 832.50p 359
02/10/2019 847.50p 847.50p 840.00p 842.50p 17872
01/10/2019 847.50p 847.50p 847.50p 847.50p 0
30/09/2019 847.50p 847.50p 840.00p 847.50p 923
27/09/2019 842.50p 847.50p 835.00p 847.50p 505
26/09/2019 842.50p 842.50p 835.00p 842.50p 1
25/09/2019 847.50p 847.50p 835.00p 842.50p 71
24/09/2019 847.50p 855.00p 840.00p 847.50p 2180
23/09/2019 847.50p 855.00p 840.00p 847.50p 15253
20/09/2019 842.50p 850.00p 840.00p 847.50p 10829
19/09/2019 852.50p 865.00p 850.00p 857.50p 17570
18/09/2019 852.50p 860.00p 845.00p 852.50p 1906
17/09/2019 852.50p 852.50p 852.50p 852.50p 8411
16/09/2019 852.50p 860.00p 845.00p 852.50p 3488
13/09/2019 852.50p 852.50p 845.00p 852.50p 825
12/09/2019 852.50p 852.50p 845.00p 852.50p 252
11/09/2019 842.50p 855.00p 840.00p 847.50p 2531
10/09/2019 847.50p 855.00p 840.00p 847.50p 613
09/09/2019 852.50p 860.00p 845.00p 852.50p 15745
06/09/2019 847.50p 847.50p 840.00p 847.50p 1161
05/09/2019 847.50p 855.00p 840.00p 847.50p 334
04/09/2019 847.50p 847.50p 840.00p 847.50p 39968
03/09/2019 847.50p 847.50p 840.00p 847.50p 6667
02/09/2019 842.50p 847.50p 835.00p 847.50p 1747
30/08/2019 837.50p 844.55p 837.50p 837.50p 235
29/08/2019 832.50p 832.50p 825.00p 832.50p 1210
28/08/2019 832.50p 832.50p 825.00p 832.50p 2845
27/08/2019 832.50p 839.70p 825.00p 835.00p 2163
23/08/2019 827.50p 834.55p 827.50p 827.50p 6375
22/08/2019 817.50p 824.55p 815.00p 822.50p 12746
21/08/2019 812.50p 819.55p 805.00p 812.50p 19145
20/08/2019 812.50p 812.50p 805.00p 812.50p 1577
19/08/2019 812.50p 819.55p 812.50p 812.50p 242
16/08/2019 827.50p 827.50p 805.00p 812.50p 27231
15/08/2019 832.50p 834.55p 820.00p 827.50p 2518
14/08/2019 847.50p 847.50p 835.00p 837.50p 2538
13/08/2019 847.50p 849.55p 835.00p 847.50p 6356
12/08/2019 852.50p 859.55p 840.00p 847.50p 3284
09/08/2019 842.50p 854.55p 840.00p 852.50p 1617
08/08/2019 832.50p 837.50p 825.00p 837.50p 5333
07/08/2019 832.50p 839.55p 825.00p 832.50p 60
06/08/2019 837.50p 844.55p 825.00p 832.50p 21507
05/08/2019 857.50p 864.55p 840.00p 842.50p 1987
02/08/2019 877.50p 877.50p 865.00p 872.50p 1345
01/08/2019 877.50p 877.50p 870.00p 877.50p 8588
31/07/2019 882.50p 884.55p 872.50p 872.50p 8391
30/07/2019 882.50p 889.55p 875.00p 882.50p 1935
29/07/2019 867.50p 879.55p 867.50p 877.50p 29307
26/07/2019 867.50p 867.50p 867.50p 867.50p 1603
25/07/2019 867.50p 874.55p 860.15p 867.50p 1717
24/07/2019 867.50p 874.00p 860.15p 867.50p 1363
23/07/2019 862.50p 874.55p 860.15p 867.50p 682
22/07/2019 862.50p 869.55p 855.15p 862.50p 10333
19/07/2019 862.50p 869.55p 862.50p 862.50p 10066
18/07/2019 862.50p 862.50p 855.00p 862.50p 483
17/07/2019 867.50p 874.55p 860.15p 862.50p 547
16/07/2019 862.50p 869.55p 855.15p 862.50p 1120
15/07/2019 857.50p 869.55p 857.50p 862.50p 75153
12/07/2019 862.50p 869.55p 850.15p 857.50p 11179
11/07/2019 857.50p 864.55p 850.15p 857.50p 9644
10/07/2019 857.50p 864.55p 850.15p 857.50p 3198
09/07/2019 862.50p 869.55p 855.15p 857.50p 2336
08/07/2019 862.50p 869.55p 855.15p 862.50p 9505
05/07/2019 867.50p 874.55p 855.15p 862.50p 17500
04/07/2019 862.50p 869.55p 855.15p 867.50p 6169
03/07/2019 862.50p 862.50p 855.15p 862.50p 21399
02/07/2019 852.50p 857.50p 850.00p 857.50p 73320
01/07/2019 847.50p 852.50p 845.00p 852.50p 18218
28/06/2019 842.50p 850.00p 835.00p 842.50p 9431
27/06/2019 842.50p 842.50p 835.00p 842.50p 2
26/06/2019 842.50p 842.50p 836.20p 842.50p 18415
25/06/2019 842.50p 849.25p 836.20p 842.50p 855
24/06/2019 842.50p 854.25p 835.00p 842.50p 26741
21/06/2019 847.50p 854.25p 847.50p 847.50p 37762
20/06/2019 842.50p 842.50p 835.75p 842.50p 1
19/06/2019 842.50p 849.25p 835.75p 842.50p 8835
18/06/2019 832.50p 837.50p 825.00p 837.50p 1679
17/06/2019 832.50p 839.25p 832.50p 832.50p 58669
14/06/2019 832.50p 832.50p 825.75p 832.50p 49194
13/06/2019 837.50p 837.50p 830.50p 835.00p 13844
12/06/2019 835.00p 835.00p 830.00p 835.00p 3313
11/06/2019 830.00p 839.50p 825.00p 835.00p 12220
10/06/2019 817.50p 827.50p 811.65p 827.50p 25449
07/06/2019 817.50p 817.50p 810.75p 817.50p 310
06/06/2019 817.50p 817.50p 817.50p 817.50p 6059
05/06/2019 812.50p 817.50p 812.50p 817.50p 4177
04/06/2019 812.50p 812.50p 805.75p 812.50p 15370
03/06/2019 812.50p 814.00p 805.75p 812.50p 14130
31/05/2019 817.50p 818.25p 817.50p 817.50p 173
30/05/2019 817.50p 817.50p 810.75p 817.50p 1583
29/05/2019 822.50p 822.50p 822.50p 822.50p 14355
28/05/2019 822.50p 822.50p 815.00p 822.50p 1787
24/05/2019 822.50p 822.50p 815.30p 822.50p 722
23/05/2019 827.50p 827.50p 827.50p 827.50p 3382
22/05/2019 827.50p 832.75p 827.50p 827.50p 7319
21/05/2019 832.50p 832.50p 820.75p 827.50p 668
20/05/2019 835.00p 835.00p 832.50p 832.50p 24504
17/05/2019 832.50p 839.25p 825.00p 832.50p 1457
16/05/2019 822.50p 835.00p 815.75p 827.50p 5853
15/05/2019 820.00p 828.35p 820.00p 822.50p 29
14/05/2019 812.50p 819.85p 805.75p 812.50p 14282
13/05/2019 817.50p 817.50p 810.75p 812.50p 7505
10/05/2019 822.50p 827.15p 815.00p 817.50p 13266
09/05/2019 827.50p 827.50p 827.50p 827.50p 18750
08/05/2019 827.50p 827.50p 820.00p 827.50p 7533
07/05/2019 832.50p 837.75p 825.15p 827.50p 9904
03/05/2019 835.00p 837.50p 830.00p 837.50p 17349
02/05/2019 835.00p 835.00p 830.00p 835.00p 969
01/05/2019 840.00p 840.00p 835.00p 840.00p 12638
30/04/2019 837.50p 843.50p 837.50p 840.00p 8398
29/04/2019 835.00p 838.50p 831.20p 837.50p 9598
26/04/2019 827.50p 839.85p 826.80p 832.50p 4115
25/04/2019 827.50p 834.85p 827.50p 827.50p 7922
24/04/2019 827.50p 827.50p 820.00p 827.50p 9050
23/04/2019 827.50p 827.50p 820.00p 827.50p 2915
18/04/2019 827.50p 827.50p 827.50p 827.50p 0
17/04/2019 827.50p 832.60p 827.50p 827.50p 19724
16/04/2019 822.50p 827.60p 815.75p 822.50p 977
15/04/2019 820.00p 823.40p 815.50p 822.50p 26715
12/04/2019 820.00p 823.40p 815.50p 820.00p 1584
11/04/2019 817.50p 822.75p 815.50p 820.00p 31905
10/04/2019 820.00p 824.90p 815.00p 820.00p 15378
09/04/2019 820.00p 823.50p 815.00p 820.00p 12152
08/04/2019 817.50p 820.00p 812.00p 820.00p 2783
05/04/2019 812.50p 817.50p 807.02p 817.50p 392
04/04/2019 812.50p 812.50p 805.00p 812.50p 1547
03/04/2019 812.50p 812.50p 800.00p 810.00p 1227
02/04/2019 807.50p 812.60p 807.50p 812.50p 6589
01/04/2019 802.50p 802.50p 802.50p 802.50p 31651
29/03/2019 797.50p 807.60p 795.75p 802.50p 1895
28/03/2019 797.50p 797.60p 785.75p 797.50p 277
27/03/2019 797.50p 797.50p 790.75p 797.50p 780
26/03/2019 792.50p 797.60p 785.75p 792.50p 6404
25/03/2019 797.50p 802.60p 785.75p 792.50p 5988
22/03/2019 812.50p 817.60p 802.50p 802.50p 1680
21/03/2019 807.50p 814.00p 800.15p 812.50p 36692
20/03/2019 802.50p 807.50p 800.00p 807.50p 4173
19/03/2019 797.50p 800.00p 791.65p 800.00p 1641
18/03/2019 790.00p 803.35p 790.00p 797.50p 2527
15/03/2019 787.50p 788.25p 785.05p 787.50p 1706
14/03/2019 785.00p 788.00p 780.00p 785.00p 21265
13/03/2019 785.00p 785.00p 780.10p 785.00p 10
12/03/2019 787.50p 789.90p 785.00p 785.00p 1608
11/03/2019 790.00p 794.00p 785.00p 787.50p 6271
08/03/2019 787.50p 793.50p 780.75p 787.50p 1414
07/03/2019 792.50p 794.50p 792.50p 792.50p 343
06/03/2019 790.00p 800.00p 785.50p 795.00p 4852
05/03/2019 790.00p 791.50p 785.00p 790.00p 2058
04/03/2019 787.50p 791.50p 785.50p 790.00p 20393
01/03/2019 782.50p 790.00p 777.25p 787.50p 2975
28/02/2019 790.00p 790.00p 775.00p 782.50p 3146
27/02/2019 792.50p 794.00p 787.50p 787.50p 326
26/02/2019 792.50p 797.50p 792.50p 792.50p 11768
25/02/2019 797.50p 803.50p 790.75p 797.50p 26300
22/02/2019 797.50p 797.50p 790.75p 797.50p 1266
21/02/2019 792.50p 798.50p 785.75p 797.50p 4711
20/02/2019 792.50p 792.50p 785.75p 792.50p 1500
19/02/2019 800.00p 800.00p 785.75p 792.50p 6822
18/02/2019 800.00p 804.00p 795.00p 800.00p 5466
15/02/2019 790.00p 795.00p 786.52p 795.00p 1708
14/02/2019 790.00p 792.50p 786.52p 792.50p 7
13/02/2019 787.50p 790.00p 782.50p 790.00p 48210
12/02/2019 780.00p 782.50p 777.28p 782.50p 2960
11/02/2019 780.00p 784.90p 775.00p 780.00p 7865
08/02/2019 782.50p 782.50p 776.65p 782.50p 9
07/02/2019 787.50p 795.00p 781.65p 787.50p 4692

*Close Price adjusted for both dividends and splits