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
10/07/2017 745.00p 746.00p 745.00p 746.00p 1662
07/07/2017 745.00p 745.00p 745.00p 745.00p 0
06/07/2017 748.00p 748.00p 745.00p 745.00p 0
05/07/2017 748.00p 748.00p 748.00p 748.00p 360
04/07/2017 748.00p 748.00p 748.00p 748.00p 3403
03/07/2017 750.00p 750.00p 748.00p 748.00p 14620
30/06/2017 750.00p 750.00p 750.00p 750.00p 7815
29/06/2017 752.00p 752.00p 750.00p 750.00p 1110
28/06/2017 760.25p 760.25p 752.00p 752.00p 389
27/06/2017 758.75p 760.25p 758.75p 760.25p 2938
26/06/2017 760.00p 760.00p 758.75p 758.75p 12136
23/06/2017 761.00p 761.00p 760.00p 760.00p 21876
22/06/2017 762.00p 762.00p 761.00p 761.00p 0
21/06/2017 764.50p 768.00p 761.00p 762.00p 0
20/06/2017 758.50p 764.50p 758.50p 764.50p 0
19/06/2017 756.00p 758.50p 754.50p 758.50p 0
16/06/2017 757.00p 760.60p 751.35p 754.50p 4155
15/06/2017 761.00p 765.50p 754.50p 759.00p 369
14/06/2017 761.00p 767.50p 758.50p 763.00p 410
13/06/2017 758.00p 763.00p 756.50p 761.00p 0
12/06/2017 755.00p 757.85p 752.30p 756.50p 5375
09/06/2017 755.00p 757.00p 750.50p 757.00p 6746
08/06/2017 754.00p 754.00p 745.10p 751.00p 1100
07/06/2017 756.00p 758.72p 756.00p 756.00p 5284
06/06/2017 756.00p 758.72p 752.08p 756.00p 617
05/06/2017 759.50p 762.56p 754.10p 757.00p 8846
02/06/2017 755.00p 759.00p 752.44p 759.00p 5645
01/06/2017 755.00p 756.40p 749.60p 753.00p 7743
31/05/2017 752.50p 755.00p 750.80p 755.00p 8951
30/05/2017 750.00p 753.88p 749.12p 752.50p 8388
26/05/2017 741.50p 744.56p 738.44p 741.50p 9088
25/05/2017 741.00p 741.00p 737.60p 741.00p 11391
24/05/2017 739.00p 742.40p 735.60p 739.00p 749
23/05/2017 739.00p 742.40p 735.60p 739.00p 4095
22/05/2017 736.00p 739.00p 735.60p 739.00p 4423
19/05/2017 738.00p 740.40p 733.60p 736.00p 5297
18/05/2017 743.00p 743.00p 734.60p 738.00p 6761
17/05/2017 748.00p 752.90p 745.60p 747.00p 6710
16/05/2017 747.50p 751.90p 742.60p 747.00p 17021
15/05/2017 746.00p 749.90p 742.60p 746.00p 3008
12/05/2017 745.00p 748.90p 742.00p 746.00p 6165
11/05/2017 742.00p 745.90p 740.50p 745.00p 823
10/05/2017 740.00p 743.90p 735.50p 740.00p 3784
09/05/2017 737.50p 740.00p 734.50p 740.00p 788
08/05/2017 737.00p 741.10p 733.10p 738.00p 1635
05/05/2017 736.00p 737.00p 732.00p 737.00p 5906
04/05/2017 735.00p 739.10p 730.00p 736.00p 19590
03/05/2017 733.00p 738.10p 730.10p 735.00p 13170
02/05/2017 731.50p 736.10p 728.07p 733.00p 5455
28/04/2017 723.50p 725.75p 723.27p 725.75p 71
27/04/2017 721.00p 721.00p 716.50p 721.00p 1900
26/04/2017 721.00p 724.90p 716.50p 721.00p 7908
25/04/2017 721.00p 721.00p 716.50p 721.00p 496
24/04/2017 721.00p 723.00p 716.50p 721.00p 2207
21/04/2017 721.00p 724.90p 716.50p 721.00p 13305
20/04/2017 721.00p 724.90p 716.50p 721.00p 2508
19/04/2017 724.00p 725.90p 717.00p 722.00p 5428
18/04/2017 730.00p 730.00p 720.45p 724.50p 12510
13/04/2017 730.00p 730.00p 725.50p 730.00p 1650
12/04/2017 728.00p 733.90p 725.50p 730.00p 20061
11/04/2017 728.00p 731.90p 723.50p 728.00p 6093
10/04/2017 730.00p 731.90p 723.50p 728.00p 2698
07/04/2017 724.00p 730.00p 719.50p 730.00p 17400
06/04/2017 724.50p 724.50p 719.00p 724.00p 5910
05/04/2017 723.00p 724.50p 719.50p 724.50p 700
04/04/2017 723.00p 727.00p 718.50p 723.00p 3277
03/04/2017 723.00p 726.90p 718.50p 723.00p 10691
31/03/2017 723.00p 726.90p 718.50p 723.00p 10192
30/03/2017 721.00p 726.90p 718.50p 723.00p 5604
29/03/2017 720.00p 725.90p 715.50p 721.00p 9155
28/03/2017 715.50p 720.90p 711.45p 717.00p 20008
27/03/2017 717.50p 719.45p 710.00p 715.00p 7685
24/03/2017 725.50p 729.01p 721.00p 725.50p 10733
23/03/2017 728.50p 734.35p 721.00p 725.50p 6783
22/03/2017 731.75p 734.00p 722.50p 727.00p 10704
21/03/2017 735.00p 738.90p 730.50p 735.00p 7298
20/03/2017 735.00p 738.90p 730.50p 735.00p 13330
17/03/2017 734.00p 738.90p 729.50p 735.00p 5709
16/03/2017 734.00p 737.90p 729.50p 734.00p 4328
15/03/2017 735.00p 738.90p 730.50p 734.00p 9849
14/03/2017 732.00p 737.90p 729.50p 735.00p 5774
13/03/2017 733.00p 736.90p 728.00p 732.00p 11296
10/03/2017 731.00p 734.90p 726.10p 733.00p 2633
09/03/2017 732.00p 732.00p 727.10p 731.00p 3444
08/03/2017 730.00p 732.00p 727.10p 732.00p 1651
07/03/2017 731.00p 734.60p 725.10p 730.00p 9458
06/03/2017 722.50p 734.91p 722.50p 731.00p 6349
03/03/2017 718.00p 722.90p 714.60p 718.00p 11767
02/03/2017 715.00p 720.00p 711.60p 715.00p 4016
01/03/2017 715.00p 720.00p 715.00p 715.00p 2152
28/02/2017 716.50p 716.50p 713.07p 716.50p 4155
27/02/2017 716.50p 719.65p 713.07p 716.50p 3374
24/02/2017 719.00p 723.50p 712.10p 717.00p 557
23/02/2017 718.00p 723.50p 714.10p 719.00p 4410
22/02/2017 718.00p 722.50p 713.10p 718.00p 2681
21/02/2017 718.00p 722.50p 713.10p 718.00p 1394
20/02/2017 716.50p 722.50p 713.07p 718.00p 9738
17/02/2017 716.00p 717.92p 712.08p 716.50p 1897
16/02/2017 715.50p 720.00p 712.08p 716.00p 8488
15/02/2017 713.00p 717.66p 708.10p 715.50p 16667
14/02/2017 712.00p 715.40p 708.10p 713.00p 5688
13/02/2017 702.00p 712.00p 702.00p 712.00p 6585
10/02/2017 702.00p 704.40p 697.10p 702.00p 18111
09/02/2017 703.00p 703.00p 698.10p 702.00p 1046
08/02/2017 702.00p 705.50p 696.10p 703.00p 15095
07/02/2017 699.00p 706.50p 696.50p 702.00p 6590
06/02/2017 698.00p 703.50p 693.10p 699.00p 3621
03/02/2017 693.00p 699.60p 688.10p 696.50p 3904
02/02/2017 693.00p 697.50p 688.10p 693.00p 2062
01/02/2017 692.00p 697.50p 687.10p 693.00p 6790
31/01/2017 695.00p 699.50p 689.10p 693.00p 4206
30/01/2017 696.50p 696.50p 690.10p 695.00p 690
27/01/2017 695.50p 696.50p 692.08p 696.50p 5417
26/01/2017 694.00p 699.55p 690.10p 695.50p 6561
25/01/2017 693.00p 698.50p 688.10p 694.00p 6021
24/01/2017 693.00p 693.00p 691.00p 693.00p 0
23/01/2017 693.00p 693.00p 686.10p 693.00p 7011
20/01/2017 699.00p 702.50p 692.00p 698.00p 4883
19/01/2017 700.00p 704.50p 694.00p 699.00p 15770
18/01/2017 700.00p 704.50p 695.00p 700.00p 4031
17/01/2017 707.75p 712.03p 697.08p 700.00p 3883
16/01/2017 707.00p 711.50p 702.10p 707.75p 22293
13/01/2017 703.00p 710.50p 700.10p 707.00p 7375
12/01/2017 706.00p 710.50p 698.10p 703.00p 4726
11/01/2017 704.00p 708.50p 699.10p 706.00p 11567
10/01/2017 703.00p 704.00p 698.10p 704.00p 4523
09/01/2017 698.75p 709.50p 697.08p 703.00p 4380
06/01/2017 694.75p 701.50p 692.05p 697.00p 5012
05/01/2017 692.75p 697.22p 688.09p 694.75p 10210
04/01/2017 691.00p 696.50p 687.10p 692.75p 3470
03/01/2017 689.25p 694.55p 686.09p 691.00p 15546
30/12/2016 689.25p 689.25p 686.00p 689.25p 3357
29/12/2016 686.00p 690.50p 682.10p 689.25p 6259
28/12/2016 683.00p 689.92p 679.10p 686.00p 7871
23/12/2016 684.00p 687.92p 679.10p 683.00p 11716
22/12/2016 684.00p 687.92p 680.88p 684.00p 11373
21/12/2016 684.00p 687.92p 680.88p 684.00p 647
20/12/2016 683.00p 687.90p 679.10p 684.00p 3589
19/12/2016 678.00p 683.00p 674.10p 683.00p 500
16/12/2016 673.00p 682.00p 673.00p 678.00p 7412
15/12/2016 671.00p 674.00p 668.50p 673.00p 1650
14/12/2016 670.00p 671.00p 668.66p 671.00p 677
13/12/2016 669.00p 672.80p 664.10p 670.00p 3391
12/12/2016 669.00p 672.80p 664.10p 669.00p 3457
09/12/2016 666.00p 673.04p 664.10p 669.00p 7044
08/12/2016 665.00p 668.80p 660.10p 665.00p 3463
07/12/2016 657.00p 665.28p 655.00p 663.00p 1210
06/12/2016 657.00p 660.80p 652.10p 657.00p 3631
05/12/2016 662.50p 662.50p 652.10p 657.00p 1230
02/12/2016 662.50p 666.01p 658.09p 662.50p 1443
01/12/2016 663.00p 668.00p 660.00p 663.00p 1220
30/11/2016 662.75p 668.00p 660.35p 663.50p 1752
29/11/2016 662.00p 662.75p 658.00p 662.75p 8695
28/11/2016 660.00p 667.00p 658.50p 662.00p 1778
25/11/2016 660.00p 660.00p 656.00p 660.00p 814
24/11/2016 660.00p 660.00p 656.50p 660.00p 2285
23/11/2016 660.00p 660.00p 656.50p 660.00p 2729
22/11/2016 660.00p 664.50p 655.50p 660.00p 4275
21/11/2016 663.00p 667.50p 658.50p 660.00p 883
18/11/2016 660.00p 665.50p 658.00p 663.00p 176
17/11/2016 660.00p 660.00p 660.00p 660.00p 0
16/11/2016 660.00p 664.50p 655.50p 660.00p 6898
15/11/2016 657.00p 664.50p 655.50p 660.00p 1844
14/11/2016 655.50p 661.50p 652.50p 657.00p 323
11/11/2016 661.50p 661.50p 657.00p 657.00p 0
10/11/2016 655.00p 667.50p 655.00p 661.50p 6875
09/11/2016 648.00p 657.00p 648.00p 652.00p 0
08/11/2016 655.00p 659.50p 655.00p 657.00p 742
07/11/2016 651.00p 657.50p 648.50p 655.00p 1894
04/11/2016 655.00p 660.00p 650.50p 650.50p 0
03/11/2016 665.00p 669.50p 655.50p 660.00p 9710
02/11/2016 667.50p 667.50p 663.35p 665.00p 3318
01/11/2016 672.00p 676.50p 667.50p 670.00p 9608
31/10/2016 674.00p 678.50p 667.50p 672.00p 10420
28/10/2016 674.50p 677.04p 668.10p 674.00p 757
27/10/2016 676.50p 676.50p 672.00p 674.50p 10850
26/10/2016 680.00p 680.00p 672.10p 676.50p 1942
25/10/2016 676.50p 683.40p 675.00p 680.00p 10270
24/10/2016 676.50p 679.56p 672.45p 676.50p 6764
21/10/2016 674.00p 677.40p 671.50p 676.00p 7480
20/10/2016 674.00p 677.40p 669.50p 674.00p 1082
19/10/2016 672.75p 675.64p 668.50p 672.75p 3239
18/10/2016 672.75p 675.64p 668.50p 672.75p 4095
17/10/2016 672.25p 675.00p 670.00p 675.00p 8237
14/10/2016 672.25p 672.25p 668.55p 672.25p 849
13/10/2016 675.00p 675.48p 668.55p 672.25p 8485
12/10/2016 679.00p 682.56p 675.99p 677.50p 11190
11/10/2016 678.00p 683.40p 676.10p 681.00p 7797
10/10/2016 676.00p 679.40p 672.10p 678.00p 851
07/10/2016 672.00p 681.30p 672.00p 676.00p 796
06/10/2016 669.00p 672.00p 669.00p 672.00p 224
05/10/2016 666.00p 669.00p 665.55p 669.00p 2940
04/10/2016 662.00p 664.75p 658.10p 664.75p 3524
03/10/2016 657.50p 663.72p 657.00p 662.00p 8038
30/09/2016 658.00p 658.88p 653.07p 657.50p 5360
29/09/2016 653.00p 659.00p 650.10p 659.00p 9868
28/09/2016 653.00p 656.72p 648.00p 653.00p 2712
27/09/2016 655.75p 659.92p 652.50p 652.50p 2627
26/09/2016 657.00p 661.90p 653.10p 655.00p 11355
23/09/2016 659.00p 667.50p 655.50p 660.00p 3692

*Close Price adjusted for both dividends and splits