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
06/02/2019 782.50p 789.85p 776.65p 787.50p 3908
05/02/2019 777.50p 784.90p 776.10p 780.00p 1269
04/02/2019 772.50p 784.85p 771.65p 777.50p 9086
01/02/2019 770.00p 779.25p 765.00p 772.50p 5698
31/01/2019 770.00p 774.50p 770.00p 770.00p 15129
30/01/2019 772.50p 772.50p 772.50p 772.50p 104844
29/01/2019 772.50p 780.00p 772.50p 772.50p 1344
28/01/2019 767.50p 772.50p 766.65p 772.50p 71397
25/01/2019 762.50p 775.00p 761.65p 767.50p 4043
24/01/2019 762.50p 769.25p 755.75p 762.50p 725
23/01/2019 765.00p 765.00p 760.50p 762.50p 987
22/01/2019 765.00p 774.25p 760.75p 767.50p 877
21/01/2019 757.50p 765.00p 750.75p 765.00p 4680
18/01/2019 757.50p 764.25p 757.50p 757.50p 21
17/01/2019 757.50p 764.25p 757.50p 757.50p 70
16/01/2019 762.50p 770.00p 755.75p 760.00p 7473
15/01/2019 757.50p 762.50p 757.50p 762.50p 0
14/01/2019 760.00p 764.25p 750.75p 757.50p 4135
11/01/2019 762.50p 769.25p 762.50p 762.50p 2162
10/01/2019 757.50p 770.00p 755.75p 762.50p 9209
09/01/2019 757.50p 762.60p 750.75p 757.50p 3665
08/01/2019 747.50p 757.60p 747.50p 757.50p 263
07/01/2019 742.50p 754.85p 742.40p 747.50p 4439
04/01/2019 732.50p 740.00p 725.00p 740.00p 1540
03/01/2019 732.50p 739.85p 725.00p 732.50p 2823
02/01/2019 727.50p 734.85p 722.40p 732.50p 1882
31/12/2018 732.50p 734.25p 722.25p 727.50p 1956
28/12/2018 727.50p 732.50p 727.25p 732.50p 1697
27/12/2018 732.50p 737.50p 727.50p 727.50p 2285
24/12/2018 732.50p 737.45p 725.00p 732.50p 362
21/12/2018 732.50p 737.60p 725.00p 732.50p 28891
20/12/2018 737.50p 737.50p 730.00p 737.50p 1646
19/12/2018 747.50p 752.60p 740.90p 747.50p 2396
18/12/2018 752.50p 752.60p 740.90p 747.50p 6219
17/12/2018 757.50p 762.60p 750.00p 752.50p 8575
14/12/2018 762.50p 762.50p 762.50p 762.50p 0
13/12/2018 762.50p 762.50p 762.50p 762.50p 0
12/12/2018 757.50p 762.50p 755.90p 762.50p 5997
11/12/2018 752.50p 762.60p 750.90p 757.50p 5261
10/12/2018 757.50p 757.60p 745.00p 752.50p 4260
07/12/2018 765.00p 765.00p 755.60p 760.00p 539
06/12/2018 777.50p 777.50p 770.00p 770.00p 36990
05/12/2018 780.00p 780.00p 770.75p 780.00p 554
04/12/2018 785.00p 793.40p 785.00p 790.00p 21655
03/12/2018 782.50p 794.25p 782.50p 787.50p 1065
30/11/2018 782.50p 782.50p 775.75p 782.50p 2840
29/11/2018 782.50p 787.30p 775.00p 782.50p 1808
28/11/2018 772.50p 783.20p 772.50p 780.00p 290
27/11/2018 757.50p 768.40p 757.50p 767.50p 1855
26/11/2018 757.50p 757.50p 750.75p 757.50p 402
23/11/2018 755.00p 759.50p 750.50p 757.50p 2700
22/11/2018 762.50p 769.75p 750.50p 755.00p 3312
21/11/2018 772.50p 774.50p 765.00p 770.00p 1279
20/11/2018 782.50p 784.25p 772.50p 772.50p 162
19/11/2018 787.50p 792.15p 780.00p 782.50p 1246
16/11/2018 787.50p 795.00p 781.50p 787.50p 3961
15/11/2018 782.50p 792.60p 777.40p 787.50p 1677
14/11/2018 780.00p 788.35p 777.40p 787.50p 1940
13/11/2018 787.50p 792.60p 787.50p 787.50p 11
12/11/2018 797.50p 803.35p 780.15p 787.50p 8158
09/11/2018 795.00p 798.90p 790.10p 795.00p 340
08/11/2018 790.00p 798.90p 790.00p 795.00p 2220
07/11/2018 787.50p 793.35p 780.15p 787.50p 1184
06/11/2018 787.50p 787.50p 780.15p 787.50p 155
05/11/2018 787.50p 793.35p 780.15p 787.50p 1300
02/11/2018 782.50p 787.50p 775.15p 787.50p 1060
01/11/2018 782.50p 789.85p 775.15p 782.50p 5959
31/10/2018 777.50p 790.00p 775.15p 782.50p 1015
30/10/2018 767.50p 772.50p 765.15p 772.50p 1334
29/10/2018 767.50p 774.90p 760.75p 767.50p 484
26/10/2018 767.50p 774.85p 760.15p 767.50p 2429
25/10/2018 767.50p 779.25p 760.15p 772.50p 911
24/10/2018 780.00p 784.90p 770.75p 777.50p 174
23/10/2018 787.50p 792.00p 780.00p 782.50p 1765
22/10/2018 792.50p 799.85p 792.50p 797.50p 1438
19/10/2018 792.50p 792.50p 785.15p 792.50p 28
18/10/2018 790.00p 794.90p 785.10p 790.00p 1192
17/10/2018 792.50p 792.50p 785.00p 790.00p 5551
16/10/2018 787.50p 794.85p 780.15p 787.50p 2332
15/10/2018 795.00p 795.00p 787.00p 787.50p 3864
12/10/2018 795.00p 799.90p 790.00p 795.00p 3505
11/10/2018 802.50p 809.85p 790.10p 795.00p 38428
10/10/2018 817.50p 824.85p 810.15p 817.50p 2262
09/10/2018 827.50p 827.50p 810.15p 817.50p 1878
08/10/2018 835.00p 839.85p 825.00p 827.50p 2507
05/10/2018 847.50p 847.50p 842.50p 842.50p 73
04/10/2018 847.50p 854.85p 841.80p 847.50p 5181
03/10/2018 847.50p 847.50p 841.80p 847.50p 557
02/10/2018 847.50p 854.85p 847.50p 847.50p 1150
01/10/2018 847.50p 847.50p 840.00p 847.50p 6602
28/09/2018 847.50p 852.00p 840.00p 847.50p 5056
27/09/2018 842.50p 854.85p 841.80p 847.50p 1175
26/09/2018 842.50p 847.00p 836.80p 842.50p 297
25/09/2018 845.00p 849.90p 836.80p 842.50p 2953
24/09/2018 852.50p 859.85p 841.80p 847.50p 6980
21/09/2018 845.00p 855.00p 841.00p 852.50p 32187
20/09/2018 845.00p 845.00p 840.50p 845.00p 345
19/09/2018 842.50p 849.25p 842.50p 842.50p 515
18/09/2018 842.50p 842.50p 835.75p 842.50p 3399
17/09/2018 842.50p 850.00p 835.75p 842.50p 2160
14/09/2018 847.50p 849.25p 842.50p 842.50p 34
13/09/2018 842.50p 849.25p 835.75p 847.50p 1294
12/09/2018 842.50p 842.50p 835.75p 842.50p 2133
11/09/2018 837.50p 849.25p 835.00p 842.50p 23986
10/09/2018 845.00p 850.00p 837.50p 837.50p 2763
07/09/2018 847.50p 854.25p 840.75p 845.00p 987
06/09/2018 857.50p 859.25p 845.75p 850.00p 1716
05/09/2018 860.00p 864.50p 855.50p 860.00p 3450
04/09/2018 857.50p 864.50p 850.75p 860.00p 2303
03/09/2018 857.50p 862.00p 850.00p 857.50p 5236
31/08/2018 857.50p 857.50p 850.00p 857.50p 5149
30/08/2018 857.50p 864.25p 857.50p 857.50p 2073
29/08/2018 857.50p 860.00p 855.50p 860.00p 20
28/08/2018 857.50p 857.50p 850.00p 857.50p 28598
24/08/2018 852.50p 862.60p 845.75p 857.50p 2410
23/08/2018 847.50p 857.60p 845.00p 852.50p 35031
22/08/2018 852.50p 857.60p 845.75p 852.50p 1952
21/08/2018 852.50p 857.60p 845.75p 852.50p 3321
20/08/2018 852.50p 857.60p 845.75p 852.50p 3487
17/08/2018 847.50p 852.50p 847.50p 852.50p 0
16/08/2018 847.50p 855.00p 847.50p 847.50p 3297
15/08/2018 857.50p 863.35p 850.75p 852.50p 3010
14/08/2018 857.50p 857.50p 850.75p 857.50p 2000
13/08/2018 857.50p 862.50p 857.50p 857.50p 11095
10/08/2018 862.50p 867.75p 855.75p 862.50p 1791
09/08/2018 857.50p 862.50p 850.75p 862.50p 5068
08/08/2018 857.50p 864.25p 850.75p 857.50p 8078
07/08/2018 852.50p 862.60p 845.75p 857.50p 1172
06/08/2018 847.50p 857.60p 845.75p 852.50p 6996
03/08/2018 847.50p 852.60p 840.75p 847.50p 2585
02/08/2018 847.50p 847.50p 840.75p 847.50p 3343
01/08/2018 847.50p 855.00p 847.50p 847.50p 1856
31/07/2018 847.50p 852.75p 840.75p 847.50p 1333
30/07/2018 852.50p 857.75p 845.00p 852.50p 2933
27/07/2018 852.50p 859.25p 852.50p 852.50p 74
26/07/2018 847.50p 847.50p 840.00p 847.50p 1291
25/07/2018 847.50p 847.50p 840.75p 847.50p 2619
24/07/2018 847.50p 855.00p 847.50p 847.50p 515
23/07/2018 852.50p 852.60p 840.75p 847.50p 3402
20/07/2018 847.50p 857.60p 847.50p 852.50p 2271
19/07/2018 847.50p 852.60p 842.00p 847.50p 884
18/07/2018 842.50p 855.00p 840.15p 847.50p 1531
17/07/2018 842.50p 842.50p 835.00p 842.50p 1072
16/07/2018 842.50p 847.60p 835.15p 842.50p 6169
13/07/2018 837.50p 842.50p 835.15p 842.50p 529
12/07/2018 837.50p 842.60p 830.15p 837.50p 3465
11/07/2018 832.50p 837.50p 830.05p 837.50p 2627
10/07/2018 830.00p 838.40p 830.00p 835.00p 55
09/07/2018 827.50p 832.60p 820.00p 830.00p 1021
06/07/2018 827.50p 827.50p 820.15p 827.50p 2894
05/07/2018 827.50p 827.50p 820.15p 827.50p 4309
04/07/2018 827.50p 830.00p 820.15p 827.50p 163
03/07/2018 827.50p 830.00p 827.50p 827.50p 11
02/07/2018 830.00p 835.00p 830.00p 830.00p 1120
29/06/2018 832.50p 837.60p 825.15p 832.50p 2334
28/06/2018 832.50p 837.60p 830.00p 832.50p 1626
27/06/2018 832.50p 837.60p 832.50p 832.50p 431
26/06/2018 832.50p 838.00p 830.00p 832.50p 3727
25/06/2018 837.50p 842.60p 837.50p 837.50p 5098
22/06/2018 840.00p 843.40p 830.15p 837.50p 1446
21/06/2018 847.50p 853.20p 840.15p 847.50p 24069
20/06/2018 847.50p 847.50p 840.75p 847.50p 8
19/06/2018 847.50p 847.50p 840.75p 847.50p 1180
18/06/2018 847.50p 855.00p 840.75p 847.50p 9812
15/06/2018 847.50p 855.00p 840.75p 847.50p 2693
14/06/2018 847.50p 847.50p 840.75p 847.50p 1042
13/06/2018 847.50p 853.20p 840.75p 847.50p 4947
12/06/2018 842.50p 853.20p 840.75p 847.50p 49338
11/06/2018 840.00p 848.20p 835.75p 842.50p 1881
08/06/2018 842.50p 849.00p 842.50p 842.50p 2581
07/06/2018 845.00p 845.00p 842.50p 842.50p 0
06/06/2018 842.50p 842.50p 835.75p 842.50p 96
05/06/2018 842.50p 842.50p 835.75p 842.50p 1788
04/06/2018 830.00p 842.50p 830.00p 842.50p 7532
01/06/2018 832.50p 832.50p 825.00p 830.00p 998
31/05/2018 827.50p 834.50p 825.50p 830.00p 1797
30/05/2018 827.50p 834.25p 827.50p 827.50p 240
29/05/2018 830.00p 834.50p 830.00p 830.00p 803
25/05/2018 832.50p 832.50p 825.75p 832.50p 677
24/05/2018 832.50p 832.50p 825.75p 832.50p 320
23/05/2018 832.50p 839.25p 825.75p 832.50p 1074
22/05/2018 832.50p 839.25p 825.50p 832.50p 4241
21/05/2018 832.50p 832.50p 825.75p 832.50p 3758
18/05/2018 830.00p 830.00p 825.50p 830.00p 979
17/05/2018 827.50p 830.50p 825.50p 830.00p 1994
16/05/2018 830.00p 834.50p 830.00p 830.00p 2346
15/05/2018 830.00p 830.00p 825.00p 830.00p 1365
14/05/2018 825.00p 830.00p 825.00p 830.00p 3064
11/05/2018 825.00p 828.20p 820.00p 825.00p 252
10/05/2018 817.50p 825.00p 810.00p 825.00p 5623
09/05/2018 815.00p 817.50p 810.75p 817.50p 2180
08/05/2018 807.50p 818.20p 807.50p 815.00p 5262
04/05/2018 792.50p 807.50p 785.75p 807.50p 5390
03/05/2018 792.50p 792.50p 785.75p 792.50p 78
02/05/2018 792.50p 797.60p 792.50p 792.50p 250
01/05/2018 792.50p 797.60p 785.15p 792.50p 5011
30/04/2018 792.50p 799.00p 785.00p 792.50p 5206
27/04/2018 792.50p 797.60p 785.15p 792.50p 75
26/04/2018 792.50p 797.60p 785.15p 792.50p 2063
25/04/2018 792.50p 798.00p 785.15p 792.50p 1967

*Close Price adjusted for both dividends and splits