JPMorgan Elect Managed Income Shares (JPEI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Elect Managed Income Shares

Date Open High Low Close* Volume
19/12/2022 100.00p 100.00p 100.00p 100.00p 0
16/12/2022 100.00p 100.00p 100.00p 100.00p 0
15/12/2022 100.00p 100.00p 100.00p 100.00p 0
14/12/2022 100.00p 110.00p 90.00p 100.00p 317
13/12/2022 100.00p 109.00p 100.00p 100.00p 5235
12/12/2022 100.00p 109.00p 93.30p 100.00p 11931
09/12/2022 100.00p 110.00p 100.00p 100.00p 15593
08/12/2022 99.50p 100.00p 97.00p 98.50p 7744
07/12/2022 99.50p 101.00p 99.50p 99.50p 226
06/12/2022 99.50p 99.50p 98.00p 99.50p 2
05/12/2022 98.50p 100.00p 98.00p 99.50p 39725
02/12/2022 99.50p 99.50p 97.00p 98.50p 26693
01/12/2022 99.50p 101.00p 98.00p 99.50p 23611
30/11/2022 99.50p 99.50p 99.50p 99.50p 0
29/11/2022 98.50p 101.00p 97.00p 99.50p 1267
28/11/2022 98.50p 100.00p 97.00p 98.50p 25138
25/11/2022 98.50p 98.50p 98.50p 98.50p 0
24/11/2022 98.50p 98.50p 97.00p 98.50p 7639
23/11/2022 98.50p 100.00p 97.00p 98.50p 38449
22/11/2022 98.50p 98.50p 97.00p 98.50p 18137
21/11/2022 98.50p 99.97p 97.00p 98.50p 24407
18/11/2022 97.50p 98.97p 97.00p 98.50p 21990
17/11/2022 97.50p 97.50p 96.02p 97.50p 100
16/11/2022 97.50p 98.55p 97.50p 97.50p 277
15/11/2022 97.50p 99.00p 96.02p 97.50p 21598
14/11/2022 97.50p 98.70p 96.00p 97.50p 10886
11/11/2022 95.50p 99.00p 95.50p 97.50p 8571
10/11/2022 95.50p 96.97p 94.00p 95.50p 3996
09/11/2022 95.50p 95.50p 94.00p 95.50p 39109
08/11/2022 95.50p 95.50p 95.50p 95.50p 0
07/11/2022 95.50p 96.55p 94.15p 95.50p 2554
04/11/2022 93.00p 96.63p 93.00p 95.50p 47128
03/11/2022 93.75p 93.75p 93.25p 93.25p 1050
02/11/2022 93.75p 94.75p 93.50p 93.75p 2920
01/11/2022 93.25p 94.32p 93.25p 93.75p 500
31/10/2022 92.25p 93.25p 91.67p 93.25p 0
28/10/2022 92.25p 92.25p 92.25p 92.25p 0
27/10/2022 91.25p 93.00p 91.25p 92.25p 3111
26/10/2022 90.00p 91.00p 89.50p 90.25p 1835
25/10/2022 90.25p 91.00p 89.50p 90.00p 1644
24/10/2022 90.00p 91.00p 89.88p 90.25p 23680
21/10/2022 90.00p 91.00p 89.00p 90.00p 15121
20/10/2022 90.00p 90.00p 89.00p 90.00p 3535
19/10/2022 91.00p 91.00p 90.00p 90.00p 437
18/10/2022 89.75p 91.00p 89.75p 91.00p 0
17/10/2022 89.25p 89.75p 88.50p 89.75p 22485
14/10/2022 88.75p 89.25p 88.50p 89.25p 2100
13/10/2022 89.75p 89.75p 88.00p 88.75p 9231
12/10/2022 91.25p 91.25p 89.75p 89.75p 18723
11/10/2022 91.75p 91.75p 90.50p 91.25p 5335
10/10/2022 92.00p 93.00p 91.00p 93.00p 2186
07/10/2022 92.00p 92.00p 91.00p 92.00p 8895
06/10/2022 92.00p 92.00p 91.00p 92.00p 16605
05/10/2022 92.00p 92.00p 91.00p 92.00p 504
04/10/2022 91.50p 93.00p 89.00p 92.00p 20810
03/10/2022 91.50p 91.50p 91.00p 91.50p 2000
30/09/2022 91.50p 91.50p 90.10p 91.50p 4913
29/09/2022 91.50p 91.50p 91.00p 91.50p 5978
28/09/2022 93.00p 93.00p 91.00p 91.50p 500
27/09/2022 95.50p 95.50p 92.00p 93.00p 24872
26/09/2022 95.50p 96.50p 95.00p 95.50p 264
23/09/2022 95.50p 95.50p 95.00p 95.50p 13382
22/09/2022 96.00p 96.00p 95.00p 95.50p 28971
21/09/2022 97.00p 97.00p 96.00p 96.50p 337
20/09/2022 98.00p 99.00p 96.00p 97.00p 8428
19/09/2022 98.00p 98.00p 98.00p 98.00p 0
16/09/2022 98.00p 98.00p 98.00p 98.00p 0
15/09/2022 98.00p 98.00p 97.10p 98.00p 3676
14/09/2022 98.25p 99.00p 98.00p 98.00p 200
13/09/2022 97.75p 98.25p 97.75p 98.25p 322
12/09/2022 96.50p 97.75p 96.50p 97.75p 12406
09/09/2022 95.75p 96.50p 95.75p 96.50p 1000
08/09/2022 95.75p 95.75p 95.75p 95.75p 1546
07/09/2022 96.25p 96.25p 95.75p 95.75p 483
06/09/2022 95.25p 96.50p 95.25p 96.25p 929
05/09/2022 95.25p 95.25p 94.00p 95.25p 10751
02/09/2022 95.25p 95.25p 95.25p 95.25p 0
01/09/2022 97.25p 97.25p 95.25p 95.25p 1501
31/08/2022 98.50p 98.50p 96.00p 97.25p 13649
30/08/2022 99.00p 99.00p 97.00p 98.50p 11953
29/08/2022 99.00p 99.00p 98.00p 99.00p 19466
26/08/2022 99.00p 99.00p 98.00p 99.00p 19466
25/08/2022 99.00p 99.00p 99.00p 99.00p 5115
24/08/2022 99.00p 99.00p 98.00p 99.00p 17192
23/08/2022 100.00p 100.00p 99.00p 99.00p 1
22/08/2022 100.00p 100.00p 99.25p 100.00p 57
19/08/2022 100.50p 101.00p 100.00p 100.00p 9
18/08/2022 100.00p 100.50p 100.00p 100.50p 0
17/08/2022 100.00p 100.70p 99.10p 100.00p 3310
16/08/2022 100.00p 100.00p 100.00p 100.00p 0
15/08/2022 99.50p 100.00p 98.00p 100.00p 475
12/08/2022 99.50p 99.50p 99.50p 99.50p 0
11/08/2022 100.50p 100.50p 98.03p 99.50p 5925
10/08/2022 100.50p 101.70p 99.03p 100.50p 10949
09/08/2022 100.50p 101.85p 100.00p 100.50p 3348
08/08/2022 99.50p 101.00p 99.30p 100.50p 8195
05/08/2022 99.50p 100.93p 98.45p 99.50p 17256
04/08/2022 99.50p 99.50p 99.50p 99.50p 0
03/08/2022 99.50p 100.93p 99.50p 99.50p 496
02/08/2022 100.50p 100.50p 98.00p 99.50p 4524
01/08/2022 99.50p 101.55p 99.50p 100.50p 3557
29/07/2022 99.00p 99.00p 99.00p 99.00p 0
28/07/2022 99.00p 99.70p 98.02p 99.00p 9971
27/07/2022 99.00p 99.70p 99.00p 99.00p 4000
26/07/2022 97.50p 99.97p 96.03p 98.50p 4002
25/07/2022 97.75p 97.75p 97.50p 97.50p 0
22/07/2022 97.25p 97.75p 97.25p 97.75p 0
21/07/2022 97.75p 97.75p 97.25p 97.25p 0
20/07/2022 96.50p 98.98p 95.00p 97.75p 6258
19/07/2022 95.25p 95.75p 95.25p 95.75p 0
18/07/2022 95.25p 95.69p 95.25p 95.25p 100
15/07/2022 94.75p 94.75p 93.00p 94.75p 4579
14/07/2022 95.50p 95.50p 94.75p 94.75p 0
13/07/2022 94.75p 95.25p 93.62p 95.25p 3139
12/07/2022 94.50p 95.46p 93.50p 94.75p 13208
11/07/2022 94.25p 95.56p 94.25p 94.75p 10358
08/07/2022 94.50p 95.11p 94.25p 94.25p 3
07/07/2022 94.00p 94.25p 93.50p 94.25p 3587
06/07/2022 94.00p 94.68p 93.20p 94.00p 2408
05/07/2022 96.00p 96.69p 93.20p 94.00p 761
04/07/2022 95.50p 96.00p 95.00p 96.00p 4531
01/07/2022 96.50p 96.50p 95.50p 95.50p 0
30/06/2022 97.00p 97.00p 96.50p 96.50p 0
29/06/2022 97.50p 97.50p 97.10p 97.50p 3861
28/06/2022 96.25p 97.50p 96.25p 97.50p 0
27/06/2022 93.50p 96.50p 93.50p 96.25p 3
24/06/2022 93.50p 94.55p 92.00p 93.50p 5001
23/06/2022 95.00p 95.00p 93.50p 93.50p 1050
22/06/2022 95.50p 95.50p 95.00p 95.00p 0
21/06/2022 95.50p 96.00p 93.00p 96.00p 35360
20/06/2022 96.50p 96.50p 95.00p 95.50p 12492
17/06/2022 96.75p 97.50p 95.72p 96.50p 3581
16/06/2022 98.25p 99.00p 96.75p 96.75p 827
15/06/2022 98.25p 98.25p 97.00p 98.25p 40016
14/06/2022 99.00p 99.00p 97.00p 98.25p 3204
13/06/2022 101.50p 101.50p 99.00p 99.00p 9992
10/06/2022 104.00p 104.00p 101.50p 101.50p 141
09/06/2022 104.00p 104.80p 103.50p 104.00p 7040
08/06/2022 103.50p 104.00p 103.00p 104.00p 9000
07/06/2022 103.50p 103.50p 102.30p 103.50p 7769
06/06/2022 103.00p 104.76p 103.00p 103.50p 7296
03/06/2022 104.00p 104.50p 102.00p 103.00p 537
02/06/2022 104.00p 104.50p 102.00p 103.00p 537
01/06/2022 104.00p 104.50p 102.00p 103.00p 537
31/05/2022 104.00p 104.50p 104.00p 104.00p 26901
30/05/2022 102.50p 105.00p 102.50p 104.00p 4021
27/05/2022 102.50p 102.50p 102.10p 102.50p 25000
26/05/2022 102.00p 102.82p 102.00p 102.50p 5300
25/05/2022 99.00p 101.50p 99.00p 101.50p 20005
24/05/2022 98.00p 99.55p 98.00p 99.00p 2865
23/05/2022 97.25p 98.00p 97.00p 98.00p 6915
20/05/2022 96.25p 97.22p 94.50p 96.75p 22031
19/05/2022 97.00p 97.50p 96.00p 96.25p 5305
18/05/2022 97.00p 98.00p 97.00p 97.00p 8753
17/05/2022 97.00p 97.00p 97.00p 97.00p 0
16/05/2022 98.00p 98.00p 96.00p 97.00p 4124
13/05/2022 99.00p 99.00p 98.10p 99.00p 2638
12/05/2022 100.50p 100.50p 98.30p 99.00p 8165
11/05/2022 101.00p 102.00p 100.50p 101.00p 1643
10/05/2022 101.00p 102.00p 100.50p 101.00p 47881
09/05/2022 102.00p 102.00p 101.00p 101.00p 25243
06/05/2022 103.50p 103.80p 102.00p 102.00p 5121
05/05/2022 103.50p 104.50p 103.50p 103.50p 0
04/05/2022 103.50p 105.50p 103.50p 103.50p 43110
03/05/2022 103.50p 103.50p 103.50p 103.50p 0
02/05/2022 103.50p 103.85p 103.00p 103.50p 23654
29/04/2022 103.50p 103.85p 103.00p 103.50p 8654
28/04/2022 103.00p 103.50p 103.00p 103.50p 35318
27/04/2022 103.00p 103.70p 103.00p 103.00p 6668
26/04/2022 102.50p 103.00p 102.00p 103.00p 17500
25/04/2022 104.00p 104.00p 102.00p 102.50p 13500
22/04/2022 105.50p 105.50p 105.00p 105.00p 0
21/04/2022 106.50p 106.80p 105.20p 106.00p 5711
20/04/2022 106.00p 106.00p 105.50p 106.00p 2947
19/04/2022 105.50p 106.00p 105.33p 106.00p 4148
18/04/2022 106.50p 106.50p 105.09p 105.50p 19034
15/04/2022 106.50p 106.50p 105.09p 105.50p 19034
14/04/2022 106.50p 106.50p 105.09p 105.50p 19034
13/04/2022 106.00p 106.00p 105.00p 106.00p 40978
12/04/2022 106.00p 108.00p 105.00p 106.00p 19074
11/04/2022 105.50p 106.00p 104.00p 106.00p 3446
08/04/2022 105.50p 105.50p 104.33p 105.50p 8354
07/04/2022 105.50p 105.50p 104.00p 105.50p 59431
06/04/2022 105.50p 105.50p 104.33p 105.50p 38233
05/04/2022 105.00p 105.50p 104.00p 105.50p 19436
04/04/2022 105.00p 105.00p 103.50p 105.00p 24039
01/04/2022 105.50p 105.50p 104.00p 105.00p 12959
31/03/2022 105.00p 105.00p 104.00p 105.00p 10171
30/03/2022 105.00p 105.00p 105.00p 105.00p 0
29/03/2022 105.00p 107.00p 104.00p 105.00p 27215
28/03/2022 105.00p 105.78p 104.00p 105.00p 14086
25/03/2022 104.50p 105.78p 104.50p 105.00p 3261
24/03/2022 105.50p 105.50p 104.00p 105.00p 40974
23/03/2022 105.00p 105.00p 104.00p 105.00p 13831
22/03/2022 104.50p 105.80p 104.25p 105.00p 16783
21/03/2022 102.00p 103.50p 102.00p 103.50p 2200
18/03/2022 100.50p 102.80p 100.50p 102.00p 5500
17/03/2022 100.00p 101.00p 100.00p 100.50p 54728
16/03/2022 97.75p 100.70p 97.75p 100.00p 9024
15/03/2022 98.50p 98.50p 96.00p 97.25p 20660

*Close Price adjusted for both dividends and splits