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
24/04/2018 792.50p 797.60p 785.15p 792.50p 2544
23/04/2018 787.50p 792.50p 785.00p 792.50p 12284
20/04/2018 785.00p 789.20p 781.60p 787.50p 4188
19/04/2018 785.00p 785.00p 781.60p 785.00p 2077
18/04/2018 777.50p 790.00p 770.00p 785.00p 60
17/04/2018 777.50p 784.85p 770.00p 777.50p 3444
16/04/2018 777.50p 782.60p 772.40p 777.50p 4983
13/04/2018 777.50p 777.50p 772.40p 777.50p 909
12/04/2018 777.50p 784.85p 772.40p 777.50p 1759
11/04/2018 777.50p 782.60p 772.40p 777.50p 5694
10/04/2018 777.50p 777.50p 770.00p 777.50p 5802
09/04/2018 775.00p 782.60p 770.00p 777.50p 7894
06/04/2018 767.50p 775.00p 766.00p 775.00p 18417
05/04/2018 762.50p 767.50p 761.00p 767.50p 400
04/04/2018 762.50p 769.25p 755.00p 762.50p 3827
03/04/2018 762.50p 769.25p 755.00p 762.50p 6686
29/03/2018 767.50p 772.60p 760.00p 767.50p 8334
28/03/2018 767.50p 774.50p 760.75p 767.50p 334
27/03/2018 765.00p 769.50p 760.75p 767.50p 1254
26/03/2018 767.50p 774.25p 760.50p 762.50p 6080
23/03/2018 772.50p 776.10p 760.75p 767.50p 13538
22/03/2018 787.50p 790.00p 775.00p 782.50p 2979
21/03/2018 792.50p 800.00p 785.00p 792.50p 24481
20/03/2018 792.50p 796.10p 785.00p 792.50p 4426
19/03/2018 797.50p 804.85p 792.50p 792.50p 1189
16/03/2018 797.50p 805.00p 792.85p 797.50p 4565
15/03/2018 797.50p 797.50p 797.50p 797.50p 6000
14/03/2018 797.50p 804.85p 792.85p 797.50p 1055
13/03/2018 797.50p 804.85p 792.85p 797.50p 401
12/03/2018 787.50p 808.00p 787.50p 797.50p 6178
09/03/2018 787.50p 787.50p 780.00p 787.50p 4876
08/03/2018 782.50p 785.00p 780.10p 785.00p 2002
07/03/2018 782.50p 789.85p 775.15p 782.50p 3661
06/03/2018 782.50p 782.50p 775.00p 782.50p 2566
05/03/2018 782.50p 789.85p 782.50p 782.50p 1042
02/03/2018 787.50p 789.85p 775.00p 782.50p 964
01/03/2018 787.50p 794.85p 780.15p 787.50p 2485
28/02/2018 787.50p 795.00p 787.50p 787.50p 4547
27/02/2018 782.50p 790.00p 770.00p 787.50p 8902
26/02/2018 777.50p 790.00p 777.50p 782.50p 532
23/02/2018 777.50p 784.85p 770.15p 777.50p 4157
22/02/2018 777.50p 777.50p 770.00p 777.50p 1477
21/02/2018 780.00p 784.90p 775.00p 780.00p 1443
20/02/2018 787.50p 793.35p 787.50p 787.50p 953
19/02/2018 787.50p 787.50p 780.00p 787.50p 9
16/02/2018 780.00p 788.35p 778.00p 787.50p 2636
15/02/2018 777.50p 783.90p 775.00p 780.00p 2521
14/02/2018 772.50p 778.35p 770.15p 777.50p 1529
13/02/2018 772.50p 778.35p 765.15p 772.50p 147
12/02/2018 772.50p 778.35p 772.50p 772.50p 5239
09/02/2018 772.50p 778.35p 765.15p 772.50p 2996
08/02/2018 780.00p 780.00p 770.00p 777.50p 5178
07/02/2018 780.00p 783.90p 775.10p 780.00p 7222
06/02/2018 785.00p 794.85p 775.15p 782.50p 31781
05/02/2018 807.50p 809.95p 803.60p 805.00p 1236
02/02/2018 812.50p 815.00p 805.10p 810.00p 1539
01/02/2018 815.00p 819.00p 805.15p 812.50p 4769
31/01/2018 812.50p 815.00p 810.00p 815.00p 13125
30/01/2018 825.00p 828.40p 822.50p 822.50p 53385
29/01/2018 822.50p 825.00p 820.05p 825.00p 1761
26/01/2018 820.00p 823.40p 815.00p 820.00p 2052
25/01/2018 827.50p 828.40p 815.10p 820.00p 4095
24/01/2018 830.00p 833.40p 825.10p 827.50p 3378
23/01/2018 825.00p 833.40p 825.00p 830.00p 792
22/01/2018 825.00p 828.40p 825.00p 825.00p 58
19/01/2018 825.00p 828.40p 820.10p 825.00p 2485
18/01/2018 827.50p 828.40p 820.10p 825.00p 788
17/01/2018 825.00p 825.00p 820.00p 825.00p 3685
16/01/2018 822.50p 830.00p 820.10p 825.00p 3925
15/01/2018 822.50p 822.50p 820.00p 822.50p 274
12/01/2018 822.50p 822.50p 820.00p 822.50p 368
11/01/2018 822.50p 827.60p 815.00p 822.50p 1764
10/01/2018 815.00p 827.75p 815.00p 822.50p 2046
09/01/2018 815.00p 818.50p 810.10p 815.00p 1196
08/01/2018 815.00p 818.50p 810.10p 815.00p 1344
05/01/2018 810.00p 819.90p 810.00p 815.00p 3960
04/01/2018 807.50p 814.85p 801.00p 810.00p 822
03/01/2018 807.50p 812.75p 800.15p 807.50p 1126
02/01/2018 805.00p 809.90p 801.00p 805.00p 3928
29/12/2017 805.00p 809.90p 801.00p 805.00p 2735
28/12/2017 805.00p 805.00p 800.10p 805.00p 1252
27/12/2017 805.00p 805.00p 800.00p 805.00p 1210
22/12/2017 805.00p 809.90p 801.00p 805.00p 6281
21/12/2017 805.00p 809.90p 800.10p 805.00p 5254
20/12/2017 804.00p 811.00p 801.00p 805.00p 51435
19/12/2017 801.50p 808.90p 801.00p 804.00p 1121
18/12/2017 797.00p 805.00p 797.00p 801.50p 2227
15/12/2017 794.00p 795.72p 789.08p 794.00p 2286
14/12/2017 795.00p 795.00p 794.00p 794.00p 6330
13/12/2017 797.00p 797.00p 792.10p 795.00p 3188
12/12/2017 792.50p 801.00p 792.10p 797.00p 3798
11/12/2017 790.00p 793.40p 785.10p 790.00p 1928
08/12/2017 786.00p 788.40p 780.10p 786.00p 23
07/12/2017 789.00p 789.00p 784.00p 786.00p 1187
06/12/2017 790.50p 790.50p 789.00p 789.00p 7122
05/12/2017 790.50p 790.50p 786.00p 790.50p 2939
04/12/2017 790.00p 793.56p 785.10p 790.50p 195
01/12/2017 785.00p 788.10p 784.00p 784.00p 17963
30/11/2017 785.00p 788.10p 780.10p 785.00p 3760
29/11/2017 785.00p 785.00p 780.10p 785.00p 2478
28/11/2017 785.00p 785.00p 780.00p 785.00p 527
27/11/2017 790.00p 790.00p 785.00p 785.00p 47294
24/11/2017 790.00p 794.50p 785.50p 790.00p 142
23/11/2017 790.00p 790.00p 785.00p 790.00p 1727
22/11/2017 790.00p 794.50p 785.00p 790.00p 2453
21/11/2017 790.00p 794.50p 785.00p 790.00p 344
20/11/2017 790.00p 794.50p 785.00p 790.00p 1824
17/11/2017 788.00p 794.50p 788.00p 790.00p 8440
16/11/2017 788.00p 792.50p 783.50p 788.00p 3078
15/11/2017 793.25p 793.25p 783.50p 788.00p 11122
14/11/2017 795.50p 797.21p 789.00p 794.00p 4506
13/11/2017 798.00p 798.45p 791.00p 795.50p 6191
10/11/2017 798.00p 800.60p 791.50p 796.00p 9102
09/11/2017 799.00p 799.00p 794.50p 798.00p 1661
08/11/2017 797.00p 799.00p 794.50p 799.00p 1260
07/11/2017 797.00p 797.00p 792.50p 797.00p 2647
06/11/2017 797.00p 801.50p 792.50p 797.00p 4034
03/11/2017 797.00p 797.00p 792.50p 797.00p 3600
02/11/2017 783.00p 797.00p 780.50p 797.00p 9215
01/11/2017 785.00p 787.50p 778.50p 783.00p 985
31/10/2017 785.00p 789.50p 780.50p 785.00p 9037
30/10/2017 784.00p 789.50p 779.50p 785.00p 1196
27/10/2017 782.00p 787.50p 778.50p 784.00p 1580
26/10/2017 779.00p 785.50p 775.00p 782.00p 3074
25/10/2017 785.00p 787.50p 779.00p 779.00p 3703
24/10/2017 783.75p 786.30p 783.75p 785.00p 114
23/10/2017 780.00p 784.40p 776.60p 783.75p 1892
20/10/2017 780.00p 783.40p 776.60p 780.00p 9252
19/10/2017 780.00p 783.40p 776.60p 780.00p 1124
18/10/2017 780.00p 783.40p 776.60p 780.00p 7120
17/10/2017 777.00p 782.14p 775.52p 780.00p 7015
16/10/2017 776.00p 779.40p 771.00p 777.00p 11570
13/10/2017 776.00p 776.00p 776.00p 776.00p 2513
12/10/2017 773.50p 776.00p 773.50p 776.00p 11061
11/10/2017 773.00p 773.50p 773.00p 773.50p 3105
10/10/2017 773.00p 773.00p 773.00p 773.00p 7405
09/10/2017 773.00p 773.00p 773.00p 773.00p 6791
06/10/2017 775.00p 775.00p 764.75p 773.00p 8062
05/10/2017 762.25p 764.75p 762.25p 764.75p 398
04/10/2017 761.25p 762.25p 761.25p 762.25p 180
03/10/2017 757.75p 761.25p 757.75p 761.25p 1009
02/10/2017 749.25p 757.75p 747.75p 757.75p 5812
29/09/2017 746.00p 747.75p 746.00p 747.75p 2689
28/09/2017 746.00p 746.00p 746.00p 746.00p 0
27/09/2017 746.00p 746.00p 745.00p 746.00p 687
26/09/2017 745.00p 745.00p 745.00p 745.00p 28
25/09/2017 746.50p 746.50p 744.50p 745.00p 85
22/09/2017 747.50p 747.50p 746.50p 746.50p 6046
21/09/2017 752.50p 755.00p 747.50p 747.50p 4120
20/09/2017 751.00p 757.00p 751.00p 755.00p 8261
19/09/2017 748.00p 751.00p 744.00p 751.00p 5367
18/09/2017 746.00p 746.00p 744.00p 744.00p 2763
15/09/2017 751.50p 751.50p 746.00p 746.00p 4673
14/09/2017 757.50p 757.50p 751.50p 751.50p 2208
13/09/2017 756.00p 757.50p 756.00p 757.50p 44
12/09/2017 757.00p 758.00p 757.00p 757.50p 1859
11/09/2017 755.00p 757.00p 755.00p 757.00p 1779
08/09/2017 758.00p 758.00p 755.00p 755.00p 34585
07/09/2017 758.00p 758.00p 758.00p 758.00p 687
06/09/2017 761.00p 764.00p 758.00p 758.00p 10132
05/09/2017 765.00p 765.00p 761.00p 764.00p 805
04/09/2017 765.00p 765.00p 765.00p 765.00p 6368
01/09/2017 764.00p 765.00p 764.00p 765.00p 1111
31/08/2017 757.00p 764.00p 757.00p 764.00p 10302
30/08/2017 758.00p 759.00p 757.00p 757.00p 15243
29/08/2017 751.50p 758.00p 747.00p 758.00p 2138
25/08/2017 747.00p 747.00p 747.00p 747.00p 800
24/08/2017 747.00p 747.00p 747.00p 747.00p 737
23/08/2017 747.00p 747.00p 747.00p 747.00p 1196
22/08/2017 747.00p 747.00p 747.00p 747.00p 1330
21/08/2017 747.00p 747.00p 747.00p 747.00p 200
18/08/2017 747.00p 747.00p 747.00p 747.00p 7081
17/08/2017 747.00p 747.00p 747.00p 747.00p 4421
16/08/2017 747.00p 747.00p 747.00p 747.00p 3080
15/08/2017 747.00p 747.00p 747.00p 747.00p 1901
14/08/2017 752.00p 754.25p 747.00p 747.00p 20059
11/08/2017 757.00p 759.00p 754.25p 754.25p 6492
10/08/2017 762.00p 762.00p 759.00p 759.00p 9532
09/08/2017 765.00p 765.00p 762.00p 762.00p 0
08/08/2017 761.00p 765.00p 761.00p 765.00p 8258
07/08/2017 758.00p 763.00p 755.50p 763.00p 2257
04/08/2017 755.50p 755.50p 755.50p 755.50p 8134
03/08/2017 753.00p 755.50p 753.00p 755.50p 8519
02/08/2017 755.50p 755.50p 753.00p 753.00p 17
01/08/2017 755.50p 756.00p 755.50p 755.50p 8044
31/07/2017 755.50p 755.50p 754.50p 755.50p 0
28/07/2017 754.50p 756.00p 754.50p 754.50p 201
27/07/2017 756.00p 756.00p 756.00p 756.00p 3935
26/07/2017 755.00p 756.00p 755.00p 756.00p 3754
25/07/2017 755.00p 755.00p 755.00p 755.00p 2500
24/07/2017 759.00p 759.00p 755.00p 755.00p 59
21/07/2017 752.75p 759.00p 752.75p 759.00p 9873
20/07/2017 750.00p 752.75p 750.00p 752.75p 1268
19/07/2017 750.00p 750.00p 750.00p 750.00p 131
18/07/2017 750.00p 750.00p 749.00p 750.00p 1161
17/07/2017 750.00p 750.00p 750.00p 750.00p 5676
14/07/2017 750.00p 750.00p 750.00p 750.00p 2239
13/07/2017 749.00p 750.00p 747.25p 750.00p 388
12/07/2017 747.25p 747.25p 747.00p 747.25p 11469
11/07/2017 746.00p 747.00p 746.00p 747.00p 14278

*Close Price adjusted for both dividends and splits