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
25/07/2013 95.25p 95.25p 94.00p 95.25p 0
24/07/2013 95.25p 95.25p 94.00p 95.25p 4000
23/07/2013 94.25p 95.25p 92.76p 95.25p 679
22/07/2013 94.25p 95.74p 94.25p 94.25p 1028
19/07/2013 94.25p 94.25p 92.76p 94.25p 0
18/07/2013 94.25p 94.25p 92.76p 94.25p 86
17/07/2013 94.50p 95.24p 94.25p 94.25p 155
16/07/2013 94.25p 95.99p 94.25p 94.50p 3302
15/07/2013 93.75p 95.49p 92.25p 94.25p 0
12/07/2013 93.75p 95.49p 92.25p 93.75p 0
11/07/2013 93.25p 95.49p 92.25p 93.75p 20900
10/07/2013 93.00p 94.74p 93.00p 93.25p 894
09/07/2013 92.50p 94.49p 92.50p 93.00p 1316
08/07/2013 91.50p 92.50p 88.46p 92.50p 0
05/07/2013 91.50p 91.50p 88.46p 91.50p 22363
04/07/2013 89.00p 91.50p 88.51p 91.50p 12439
03/07/2013 90.25p 90.25p 88.00p 89.00p 14000
02/07/2013 90.00p 90.25p 88.51p 90.25p 569
01/07/2013 89.00p 90.74p 88.01p 90.00p 2254
28/06/2013 89.00p 89.74p 88.00p 89.00p 0
27/06/2013 88.00p 89.74p 88.00p 89.00p 108
26/06/2013 87.25p 88.75p 86.50p 88.00p 0
25/06/2013 86.50p 88.75p 86.50p 87.25p 0
24/06/2013 88.75p 88.75p 86.50p 86.50p 32
21/06/2013 90.50p 90.50p 88.75p 88.75p 1130
20/06/2013 90.50p 92.00p 89.01p 90.50p 47291
19/06/2013 91.50p 91.99p 90.50p 90.50p 9918
18/06/2013 90.25p 91.99p 89.01p 91.00p 23137
17/06/2013 89.75p 91.24p 88.26p 90.25p 3460
14/06/2013 89.25p 91.24p 88.26p 89.75p 10145
13/06/2013 89.75p 90.24p 87.26p 89.25p 12355
12/06/2013 90.00p 92.00p 89.50p 89.75p 0
11/06/2013 91.00p 92.00p 90.00p 90.00p 0
10/06/2013 90.00p 92.00p 90.00p 91.00p 10804
07/06/2013 91.25p 91.25p 88.06p 90.00p 20675
06/06/2013 91.75p 94.24p 91.25p 91.25p 0
05/06/2013 93.00p 94.24p 91.75p 91.75p 0
04/06/2013 92.75p 94.24p 91.81p 93.00p 2707
03/06/2013 93.50p 94.24p 92.75p 92.75p 1632
31/05/2013 94.25p 94.25p 92.26p 93.50p 548
30/05/2013 94.00p 95.99p 92.00p 94.25p 27563
29/05/2013 95.50p 95.50p 93.51p 94.00p 0
28/05/2013 95.00p 95.50p 93.51p 95.50p 54
24/05/2013 95.00p 96.99p 91.00p 95.00p 36354
23/05/2013 97.00p 98.24p 95.00p 95.00p 0
22/05/2013 96.00p 98.24p 95.50p 97.00p 0
21/05/2013 95.50p 98.24p 95.50p 96.00p 14286
20/05/2013 95.50p 96.99p 92.00p 95.50p 0
17/05/2013 94.50p 96.99p 92.00p 95.50p 13270
16/05/2013 94.25p 96.99p 92.01p 94.50p 32306
15/05/2013 93.75p 94.25p 91.75p 94.25p 17774
14/05/2013 93.75p 93.75p 91.25p 93.75p 15006
13/05/2013 93.50p 96.00p 93.50p 93.75p 14303
10/05/2013 92.75p 94.74p 92.75p 93.50p 1039
09/05/2013 93.00p 93.00p 90.26p 92.75p 7135
08/05/2013 92.75p 94.99p 90.26p 93.00p 34730
07/05/2013 92.25p 94.49p 92.25p 92.75p 6463
03/05/2013 91.25p 93.24p 89.75p 92.25p 18846
02/05/2013 91.13p 93.49p 89.01p 91.25p 0
01/05/2013 91.50p 93.49p 89.01p 91.00p 2066
30/04/2013 91.00p 91.50p 89.00p 91.50p 18377
29/04/2013 90.50p 92.99p 88.51p 91.00p 7262
26/04/2013 91.00p 91.00p 88.00p 90.50p 0
25/04/2013 90.50p 91.00p 88.00p 91.00p 16564
24/04/2013 90.00p 91.99p 90.00p 90.50p 53
23/04/2013 89.00p 90.50p 87.26p 90.00p 0
22/04/2013 89.75p 89.75p 87.26p 89.00p 15275
19/04/2013 89.75p 91.74p 87.26p 89.75p 0
18/04/2013 89.75p 91.74p 87.26p 89.75p 0
17/04/2013 89.75p 91.74p 87.26p 89.75p 783
16/04/2013 89.75p 91.74p 87.00p 89.75p 23052
15/04/2013 90.00p 90.25p 87.50p 89.75p 0
12/04/2013 90.25p 90.25p 87.50p 90.00p 7104
11/04/2013 89.50p 90.25p 87.00p 90.25p 10648
10/04/2013 88.25p 90.99p 86.51p 89.50p 18064
09/04/2013 87.25p 89.24p 84.76p 88.25p 11287
08/04/2013 88.00p 89.49p 85.01p 87.25p 9932
05/04/2013 89.50p 91.49p 88.00p 88.00p 532
04/04/2013 90.25p 92.75p 87.75p 89.50p 23543
03/04/2013 90.75p 91.00p 88.50p 90.25p 40000
02/04/2013 89.00p 92.50p 86.51p 91.00p 18637
28/03/2013 89.00p 90.99p 89.00p 89.00p 6930
27/03/2013 90.25p 90.25p 86.50p 89.00p 27678
26/03/2013 90.25p 92.24p 87.51p 90.25p 0
25/03/2013 90.25p 92.24p 87.51p 90.25p 0
22/03/2013 90.00p 92.24p 87.51p 90.25p 3438
21/03/2013 90.75p 93.00p 90.00p 90.00p 43497
20/03/2013 90.25p 92.74p 88.25p 90.75p 54796
19/03/2013 90.75p 92.49p 90.25p 90.25p 159
18/03/2013 90.00p 91.99p 90.00p 90.75p 2772
15/03/2013 91.25p 93.49p 88.75p 91.00p 14971
14/03/2013 90.50p 91.25p 88.01p 91.25p 27
13/03/2013 91.50p 91.50p 88.00p 90.50p 25000
12/03/2013 91.25p 91.50p 88.75p 91.50p 9030
11/03/2013 91.00p 91.25p 88.50p 91.25p 0
08/03/2013 90.75p 91.00p 88.50p 91.00p 21236
07/03/2013 90.75p 90.75p 88.25p 90.75p 38356
06/03/2013 90.00p 90.75p 88.00p 90.75p 20442
05/03/2013 89.25p 90.00p 87.25p 90.00p 4000
04/03/2013 89.25p 89.25p 87.00p 89.25p 9814
01/03/2013 89.25p 91.24p 86.51p 89.25p 8616
28/02/2013 85.50p 91.24p 85.50p 89.25p 31502
27/02/2013 87.50p 87.50p 83.00p 85.50p 10000
26/02/2013 87.50p 89.49p 87.50p 87.50p 0
25/02/2013 87.50p 89.49p 87.50p 87.50p 3625
22/02/2013 87.50p 87.50p 85.00p 87.50p 14000
21/02/2013 89.50p 89.50p 85.00p 87.50p 13500
20/02/2013 89.00p 90.99p 88.50p 89.50p 0
19/02/2013 88.50p 90.99p 88.50p 89.00p 164
18/02/2013 88.50p 90.99p 88.50p 88.50p 2714
15/02/2013 88.00p 88.50p 85.51p 88.50p 2876
14/02/2013 88.75p 90.74p 88.00p 88.00p 1340
13/02/2013 88.50p 88.75p 85.26p 88.75p 0
12/02/2013 87.75p 88.50p 85.26p 88.50p 3081
11/02/2013 88.00p 90.24p 87.75p 87.75p 2194
08/02/2013 87.00p 88.00p 85.01p 88.00p 2440
07/02/2013 87.50p 87.50p 85.50p 87.00p 17555
06/02/2013 88.00p 90.49p 85.00p 87.50p 56033
05/02/2013 87.50p 90.00p 87.50p 88.00p 11044
04/02/2013 88.50p 89.99p 85.76p 87.50p 2248
01/02/2013 87.50p 90.24p 85.01p 88.50p 9363
31/01/2013 88.50p 88.50p 85.51p 87.50p 5079
30/01/2013 88.25p 88.50p 86.01p 88.50p 14778
29/01/2013 87.50p 90.99p 85.76p 88.25p 4413
28/01/2013 87.50p 89.99p 85.00p 87.50p 39151
25/01/2013 87.50p 87.50p 84.51p 87.50p 0
24/01/2013 86.75p 87.50p 84.51p 87.50p 8295
23/01/2013 86.75p 89.00p 84.01p 86.75p 0
22/01/2013 86.75p 89.00p 84.01p 86.75p 32580
21/01/2013 86.50p 87.00p 83.50p 86.75p 0
18/01/2013 85.75p 86.50p 83.50p 86.50p 1293
17/01/2013 85.75p 88.24p 85.75p 85.75p 6479
16/01/2013 85.75p 88.24p 83.25p 85.75p 4475
15/01/2013 85.75p 88.24p 83.01p 85.75p 965
14/01/2013 85.75p 85.75p 83.25p 85.75p 0
11/01/2013 85.75p 85.75p 83.25p 85.75p 9788
10/01/2013 85.75p 88.24p 83.25p 85.75p 57305
09/01/2013 85.00p 87.74p 85.00p 85.75p 0
08/01/2013 85.25p 87.74p 85.00p 85.00p 1
07/01/2013 85.25p 87.74p 82.76p 85.25p 1510
04/01/2013 84.25p 85.25p 82.25p 85.25p 17726
03/01/2013 84.00p 84.25p 81.51p 84.25p 1532
02/01/2013 82.75p 86.24p 81.00p 84.00p 40191
31/12/2012 83.00p 85.24p 82.75p 82.75p 114
28/12/2012 83.25p 84.99p 80.00p 83.00p 0
27/12/2012 82.50p 84.99p 80.00p 83.25p 0
24/12/2012 82.50p 84.99p 80.00p 82.50p 54749
21/12/2012 82.75p 82.75p 80.26p 82.50p 6243
20/12/2012 82.75p 85.24p 82.75p 82.75p 1159
19/12/2012 82.75p 85.25p 80.26p 82.75p 51093
18/12/2012 82.00p 85.24p 80.50p 82.75p 28867
17/12/2012 82.50p 84.99p 82.00p 82.00p 2844
14/12/2012 82.75p 82.75p 80.26p 82.50p 0
13/12/2012 82.75p 82.75p 80.26p 82.75p 99
12/12/2012 82.75p 82.75p 80.01p 82.75p 49
11/12/2012 82.50p 82.75p 80.00p 82.75p 19534
10/12/2012 82.00p 84.74p 80.50p 82.50p 0
07/12/2012 82.25p 84.74p 80.50p 82.00p 0
06/12/2012 81.75p 84.74p 80.50p 82.25p 13620
05/12/2012 81.75p 81.75p 79.25p 81.75p 13882
04/12/2012 81.75p 81.75p 79.01p 81.75p 2715
03/12/2012 81.50p 84.24p 79.26p 81.75p 11489
30/11/2012 81.50p 83.99p 78.59p 81.50p 27897
29/11/2012 80.50p 83.74p 78.75p 81.50p 5208
28/11/2012 80.87p 80.87p 78.01p 80.50p 4133
27/11/2012 80.75p 83.49p 78.51p 80.75p 6437
26/11/2012 81.00p 81.00p 78.26p 80.75p 190
23/11/2012 79.50p 83.24p 78.26p 81.00p 468
22/11/2012 78.50p 79.50p 76.01p 79.50p 6592
21/11/2012 78.50p 81.74p 78.50p 78.50p 0
20/11/2012 79.25p 81.74p 79.25p 79.25p 3031
19/11/2012 79.00p 81.49p 79.00p 79.25p 308
16/11/2012 79.50p 81.99p 76.51p 79.00p 9928
15/11/2012 79.75p 79.75p 76.76p 79.50p 519
14/11/2012 80.25p 80.25p 77.51p 79.75p 1526
13/11/2012 80.50p 80.50p 77.75p 80.25p 0
12/11/2012 80.00p 80.50p 77.75p 80.50p 0
09/11/2012 80.50p 80.50p 77.75p 80.00p 7247
08/11/2012 81.00p 81.00p 78.01p 80.50p 1672
07/11/2012 81.50p 84.24p 79.26p 81.00p 12469
06/11/2012 81.00p 83.74p 78.76p 81.50p 6323
05/11/2012 81.25p 83.49p 81.00p 81.00p 345
02/11/2012 81.00p 81.25p 78.22p 81.25p 23894
01/11/2012 80.50p 82.74p 77.76p 81.00p 15503
31/10/2012 80.75p 80.75p 78.25p 80.50p 10672
30/10/2012 80.25p 82.74p 80.25p 80.75p 0
29/10/2012 80.25p 82.74p 80.25p 80.25p 117
26/10/2012 80.50p 82.99p 78.01p 80.25p 0
25/10/2012 81.50p 82.99p 78.01p 80.50p 19559
24/10/2012 81.50p 81.50p 79.00p 81.50p 0
23/10/2012 81.50p 81.50p 79.00p 81.50p 0
22/10/2012 81.50p 81.50p 79.00p 81.50p 37538
19/10/2012 81.75p 83.99p 79.00p 81.50p 28692
18/10/2012 81.50p 84.49p 79.51p 81.75p 183
17/10/2012 81.00p 83.74p 81.00p 81.50p 310
16/10/2012 80.25p 83.24p 78.26p 81.00p 15644
15/10/2012 80.50p 80.50p 78.50p 80.25p 0
12/10/2012 80.50p 80.50p 78.50p 80.50p 6400
11/10/2012 80.25p 82.74p 77.76p 80.50p 20648
10/10/2012 80.75p 80.75p 77.76p 80.25p 271

*Close Price adjusted for both dividends and splits