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
22/09/2016 657.25p 657.25p 653.92p 657.25p 4000
21/09/2016 653.50p 660.00p 650.00p 657.25p 6915
20/09/2016 649.00p 654.00p 645.10p 653.50p 2930
19/09/2016 643.00p 653.90p 643.00p 649.00p 11327
16/09/2016 637.00p 645.00p 637.00p 640.00p 4194
15/09/2016 639.00p 639.00p 633.10p 637.00p 1935
14/09/2016 639.00p 642.00p 634.00p 639.00p 2999
13/09/2016 640.50p 640.50p 640.50p 640.50p 0
12/09/2016 641.50p 644.55p 636.45p 640.50p 6124
09/09/2016 650.00p 650.00p 643.50p 648.00p 468
08/09/2016 648.50p 654.50p 648.50p 650.00p 18
07/09/2016 646.50p 648.50p 643.35p 648.50p 4107
06/09/2016 646.50p 649.00p 643.35p 646.50p 8569
05/09/2016 645.00p 646.50p 640.10p 646.50p 1775
02/09/2016 643.00p 649.00p 643.00p 649.00p 6614
01/09/2016 648.75p 648.75p 640.00p 645.00p 9309
31/08/2016 648.75p 648.75p 645.07p 648.75p 980
30/08/2016 648.50p 650.18p 645.07p 648.50p 7947
26/08/2016 648.50p 650.18p 645.07p 648.50p 3486
25/08/2016 648.50p 648.50p 645.00p 648.50p 3410
24/08/2016 653.00p 653.00p 649.00p 652.00p 2003
23/08/2016 654.50p 654.92p 650.00p 653.00p 4934
22/08/2016 654.50p 658.01p 650.45p 654.50p 992
19/08/2016 654.50p 654.50p 654.50p 654.50p 0
18/08/2016 654.50p 654.50p 650.00p 654.50p 1229
17/08/2016 657.00p 658.01p 654.50p 654.50p 4
16/08/2016 657.50p 662.12p 653.40p 657.00p 9206
15/08/2016 655.00p 658.90p 650.50p 657.50p 1277
12/08/2016 650.50p 655.00p 650.45p 655.00p 5006
11/08/2016 649.00p 649.00p 645.40p 649.00p 9527
10/08/2016 646.50p 649.00p 645.15p 649.00p 3529
09/08/2016 644.00p 647.60p 642.30p 645.00p 4161
08/08/2016 643.00p 647.60p 640.40p 644.00p 7739
05/08/2016 638.00p 643.66p 637.10p 643.00p 8880
04/08/2016 631.50p 638.00p 630.25p 638.00p 7057
03/08/2016 636.25p 636.25p 630.00p 631.50p 5562
02/08/2016 638.75p 641.38p 637.75p 637.75p 801
01/08/2016 635.50p 642.50p 635.15p 638.75p 11361
29/07/2016 628.50p 629.50p 628.05p 629.50p 2590
28/07/2016 628.50p 632.91p 628.50p 628.50p 145
27/07/2016 629.00p 629.50p 625.00p 629.50p 2648
26/07/2016 629.00p 629.00p 625.50p 629.00p 3519
25/07/2016 625.00p 628.00p 624.00p 628.00p 5431
22/07/2016 619.00p 625.00p 617.20p 625.00p 8828
21/07/2016 619.50p 619.50p 614.35p 617.50p 4855
20/07/2016 620.50p 624.91p 617.35p 619.50p 4001
19/07/2016 628.50p 628.50p 617.35p 620.50p 6926
18/07/2016 627.50p 635.00p 625.05p 628.50p 5066
15/07/2016 624.00p 626.50p 619.35p 626.50p 2488
14/07/2016 630.50p 633.90p 625.25p 625.25p 2251
13/07/2016 624.00p 630.50p 618.09p 630.50p 4913
12/07/2016 622.50p 625.00p 622.50p 625.00p 7423
11/07/2016 616.50p 623.97p 613.09p 623.25p 13223
08/07/2016 609.00p 614.00p 609.00p 614.00p 4403
07/07/2016 607.50p 612.60p 605.08p 609.00p 4054
06/07/2016 609.00p 609.00p 603.07p 607.50p 655
05/07/2016 605.00p 609.00p 605.00p 609.00p 493
04/07/2016 600.00p 602.50p 595.00p 602.50p 19575
01/07/2016 595.00p 603.90p 595.00p 600.00p 1493
30/06/2016 591.00p 592.60p 588.00p 591.00p 1268
29/06/2016 591.25p 593.50p 585.00p 590.00p 7498
28/06/2016 596.00p 599.50p 590.05p 591.25p 1238
27/06/2016 603.75p 608.87p 595.00p 596.00p 5583
24/06/2016 555.00p 619.90p 555.00p 615.00p 2782
23/06/2016 588.50p 593.88p 585.77p 590.50p 11772
22/06/2016 588.50p 590.88p 585.77p 588.50p 1303
21/06/2016 585.00p 588.50p 582.66p 588.50p 2441
20/06/2016 586.00p 587.04p 582.30p 585.00p 5620
17/06/2016 582.50p 585.00p 578.00p 585.00p 12115
16/06/2016 587.50p 588.40p 580.00p 585.00p 6486
15/06/2016 589.00p 590.88p 584.00p 588.50p 7529
14/06/2016 596.25p 596.25p 589.00p 589.00p 3096
13/06/2016 598.75p 600.33p 595.38p 597.25p 2100
10/06/2016 605.00p 607.10p 600.05p 601.25p 2091
09/06/2016 604.00p 607.10p 602.08p 605.00p 10055
08/06/2016 601.50p 604.00p 597.10p 604.00p 7504
07/06/2016 601.50p 603.39p 597.09p 601.50p 15133
06/06/2016 599.50p 603.65p 597.55p 601.50p 11463
03/06/2016 597.50p 599.45p 595.08p 596.50p 5777
02/06/2016 601.00p 601.00p 595.05p 597.50p 2250
01/06/2016 601.00p 604.12p 597.08p 601.00p 2104
31/05/2016 592.50p 599.50p 592.50p 599.50p 1308
27/05/2016 592.50p 594.75p 590.55p 592.50p 11271
26/05/2016 591.00p 594.65p 588.77p 592.50p 25
25/05/2016 590.00p 593.80p 586.10p 591.00p 1304
24/05/2016 587.50p 589.25p 585.55p 588.75p 2071
23/05/2016 588.00p 590.80p 585.77p 588.50p 772
20/05/2016 587.00p 590.80p 580.00p 588.00p 10200
19/05/2016 586.00p 591.50p 583.10p 587.00p 20
18/05/2016 586.75p 588.00p 585.38p 587.50p 2642
17/05/2016 586.50p 589.50p 585.55p 587.50p 8333
16/05/2016 591.00p 591.00p 583.35p 586.50p 7148
13/05/2016 591.00p 591.00p 588.06p 590.00p 120
12/05/2016 592.50p 593.83p 586.10p 591.00p 805
11/05/2016 591.00p 594.14p 590.06p 592.50p 1143
10/05/2016 589.50p 594.91p 587.00p 591.00p 10219
09/05/2016 590.00p 591.66p 584.50p 589.50p 3140
06/05/2016 590.00p 591.92p 586.00p 590.00p 9732
05/05/2016 591.00p 591.92p 586.08p 590.00p 416
04/05/2016 593.00p 593.00p 592.00p 592.00p 0
03/05/2016 597.00p 597.00p 590.08p 593.00p 3215
29/04/2016 599.50p 599.50p 594.08p 598.00p 1765
28/04/2016 601.00p 602.52p 598.06p 601.00p 694
27/04/2016 600.00p 601.00p 594.10p 601.00p 13847
26/04/2016 604.00p 604.00p 600.00p 600.00p 3202
25/04/2016 607.50p 608.45p 600.10p 604.00p 23586
22/04/2016 607.50p 607.50p 605.05p 607.50p 1927
21/04/2016 607.50p 612.00p 607.50p 608.50p 4033
20/04/2016 606.00p 608.14p 604.06p 607.50p 692
19/04/2016 607.00p 612.00p 604.08p 608.00p 13847
18/04/2016 607.00p 612.00p 602.50p 607.00p 4998
15/04/2016 613.00p 613.00p 604.10p 609.00p 5942
14/04/2016 607.00p 613.00p 607.00p 613.00p 9307
13/04/2016 599.00p 605.00p 596.08p 605.00p 21035
12/04/2016 598.00p 599.88p 594.96p 598.00p 10072
11/04/2016 599.00p 600.72p 595.28p 598.00p 4839
08/04/2016 597.00p 599.00p 595.60p 599.00p 2463
07/04/2016 593.50p 602.40p 593.50p 597.00p 12462
06/04/2016 593.50p 595.88p 590.77p 593.50p 9161
05/04/2016 593.00p 595.04p 590.66p 593.00p 11867
04/04/2016 593.00p 596.72p 588.00p 594.00p 11962
01/04/2016 591.50p 595.00p 588.88p 595.00p 7646
31/03/2016 589.50p 592.56p 585.45p 591.50p 20099
30/03/2016 589.00p 592.56p 585.00p 589.50p 10240
29/03/2016 591.50p 595.55p 587.00p 590.50p 22828
24/03/2016 595.00p 599.50p 587.00p 591.50p 4574
23/03/2016 597.25p 601.00p 593.00p 596.00p 4385
22/03/2016 591.50p 597.25p 590.06p 597.25p 1508
21/03/2016 586.00p 595.91p 586.00p 591.50p 15012
18/03/2016 583.00p 586.00p 583.00p 586.00p 0
17/03/2016 587.50p 587.50p 582.00p 583.00p 10833
16/03/2016 586.50p 591.00p 584.34p 587.50p 5378
15/03/2016 585.50p 587.66p 582.35p 584.00p 756
14/03/2016 585.00p 587.66p 581.00p 585.50p 6818
11/03/2016 586.50p 588.18p 584.05p 585.00p 6390
10/03/2016 585.50p 588.18p 583.75p 586.50p 12291
09/03/2016 585.50p 586.70p 583.75p 585.50p 1340
08/03/2016 589.00p 589.66p 584.35p 585.50p 5727
07/03/2016 588.50p 591.48p 585.50p 589.50p 6083
04/03/2016 587.00p 588.50p 586.35p 588.50p 1448
03/03/2016 582.50p 587.00p 582.50p 587.00p 3792
02/03/2016 583.00p 583.75p 581.50p 583.75p 2910
01/03/2016 579.75p 583.29p 577.68p 582.50p 7971
29/02/2016 577.25p 580.84p 577.25p 579.75p 887
26/02/2016 569.00p 577.25p 569.00p 577.25p 623
25/02/2016 568.25p 573.40p 568.25p 571.25p 1061
24/02/2016 571.50p 571.50p 568.25p 568.25p 0
23/02/2016 572.50p 580.90p 571.50p 571.50p 2759
22/02/2016 559.25p 572.50p 559.25p 572.50p 2623
19/02/2016 552.50p 554.50p 549.00p 554.50p 983
18/02/2016 552.00p 552.50p 552.00p 552.50p 0
17/02/2016 550.00p 552.50p 548.44p 552.50p 48
16/02/2016 547.50p 550.00p 543.45p 550.00p 210
15/02/2016 542.50p 551.50p 542.50p 547.50p 4966
12/02/2016 545.00p 545.00p 540.00p 540.00p 1069
11/02/2016 547.00p 550.50p 541.40p 545.00p 4616
10/02/2016 548.00p 551.00p 548.00p 548.00p 4942
09/02/2016 561.50p 564.65p 548.00p 548.00p 10450
08/02/2016 569.25p 570.78p 562.35p 565.50p 3192
05/02/2016 570.00p 571.70p 565.00p 569.25p 3045
04/02/2016 571.00p 572.44p 565.00p 570.00p 7104
03/02/2016 577.75p 579.46p 571.00p 571.00p 5439
02/02/2016 581.50p 585.55p 577.45p 581.50p 463
01/02/2016 585.00p 585.70p 580.30p 583.00p 2819
29/01/2016 571.75p 581.00p 571.75p 581.00p 880
28/01/2016 573.50p 578.00p 571.00p 571.00p 1
27/01/2016 570.50p 575.00p 566.45p 573.50p 880
26/01/2016 567.50p 569.75p 565.25p 567.50p 5555
25/01/2016 567.25p 572.22p 567.25p 569.75p 7982
22/01/2016 566.00p 567.60p 562.50p 566.25p 4874
21/01/2016 561.50p 565.67p 561.50p 563.50p 790
20/01/2016 572.00p 576.90p 560.10p 565.00p 17866
19/01/2016 577.00p 578.91p 570.09p 574.00p 8441
18/01/2016 580.25p 580.25p 572.07p 575.50p 2644
15/01/2016 589.00p 589.00p 580.75p 580.75p 2089
14/01/2016 590.00p 592.92p 583.77p 589.00p 4078
13/01/2016 593.00p 594.96p 591.00p 591.00p 5045
12/01/2016 595.50p 595.50p 593.00p 593.00p 8781
11/01/2016 597.50p 599.40p 595.00p 597.50p 6072
08/01/2016 600.50p 603.92p 596.00p 600.50p 868
07/01/2016 603.50p 605.92p 596.45p 600.50p 894
06/01/2016 610.50p 611.04p 604.00p 607.00p 3981
05/01/2016 613.00p 615.28p 610.00p 610.50p 2781
04/01/2016 615.25p 617.43p 610.83p 612.75p 2871
31/12/2015 618.50p 621.93p 616.00p 618.50p 215
30/12/2015 617.00p 621.93p 617.00p 618.50p 2441
29/12/2015 616.00p 621.90p 613.10p 617.00p 4218
24/12/2015 618.00p 623.90p 616.00p 619.00p 956
23/12/2015 612.25p 618.00p 612.25p 618.00p 2446
22/12/2015 610.00p 613.10p 610.00p 611.00p 5067
21/12/2015 606.25p 613.10p 606.00p 610.00p 6951
18/12/2015 605.25p 607.03p 603.04p 606.25p 7627
17/12/2015 606.50p 608.18p 603.07p 608.00p 1420
16/12/2015 598.00p 603.25p 598.00p 603.25p 15167
15/12/2015 595.00p 597.00p 593.04p 597.00p 658
14/12/2015 601.00p 602.92p 593.59p 595.00p 3542
11/12/2015 605.00p 605.00p 598.09p 602.50p 6367
10/12/2015 607.00p 607.92p 605.00p 605.00p 2252
09/12/2015 611.00p 614.12p 610.00p 610.00p 173
08/12/2015 613.25p 614.12p 611.00p 611.00p 21

*Close Price adjusted for both dividends and splits