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
09/10/2012 80.75p 83.74p 80.75p 80.75p 0
08/10/2012 81.25p 83.74p 80.75p 80.75p 25213
05/10/2012 80.75p 81.25p 78.00p 81.25p 0
04/10/2012 80.50p 81.00p 78.00p 80.75p 0
03/10/2012 80.50p 80.50p 78.00p 80.50p 0
02/10/2012 80.50p 80.50p 78.00p 80.50p 26685
01/10/2012 79.75p 82.74p 79.75p 80.50p 2128
28/09/2012 80.00p 82.49p 77.76p 79.75p 0
27/09/2012 80.25p 82.49p 77.76p 80.00p 6366
26/09/2012 81.00p 83.15p 78.51p 80.25p 0
25/09/2012 80.75p 83.15p 78.51p 81.00p 4026
24/09/2012 80.75p 83.25p 78.26p 80.75p 52565
21/09/2012 80.50p 83.40p 78.51p 80.75p 25389
20/09/2012 81.00p 81.00p 78.51p 80.50p 0
19/09/2012 81.00p 81.00p 78.51p 81.00p 4853
18/09/2012 81.25p 83.40p 78.51p 81.00p 4301
17/09/2012 80.00p 82.49p 77.50p 81.25p 57521
14/09/2012 80.00p 80.00p 77.51p 80.00p 5174
13/09/2012 80.00p 80.00p 77.51p 80.00p 0
12/09/2012 80.00p 80.00p 77.51p 80.00p 4520
11/09/2012 80.00p 80.00p 77.76p 80.00p 0
10/09/2012 80.00p 80.00p 77.76p 80.00p 0
07/09/2012 80.00p 80.00p 77.76p 80.00p 3500
06/09/2012 78.50p 80.00p 76.25p 80.00p 26244
05/09/2012 79.00p 79.00p 75.76p 78.50p 7305
04/09/2012 79.25p 81.49p 76.76p 79.00p 0
03/09/2012 78.50p 81.49p 76.76p 79.25p 4055
31/08/2012 78.50p 78.50p 76.01p 78.50p 1330
30/08/2012 78.50p 80.99p 76.01p 78.50p 1894
29/08/2012 78.50p 78.50p 76.01p 78.50p 106
28/08/2012 79.50p 82.24p 77.01p 79.50p 0
24/08/2012 79.50p 82.24p 77.01p 79.50p 0
23/08/2012 79.50p 82.24p 77.01p 79.50p 1320
22/08/2012 80.25p 82.24p 77.26p 79.50p 11204
21/08/2012 80.25p 82.49p 77.50p 80.25p 0
20/08/2012 80.25p 82.49p 77.50p 80.25p 0
17/08/2012 79.75p 82.49p 77.50p 80.25p 13620
16/08/2012 79.87p 82.49p 79.75p 79.75p 3079
15/08/2012 80.00p 80.00p 77.26p 80.00p 1793
14/08/2012 79.75p 80.00p 77.51p 80.00p 8861
13/08/2012 79.75p 79.75p 77.01p 79.75p 8375
10/08/2012 79.75p 79.75p 77.26p 79.75p 1388
09/08/2012 79.75p 80.00p 76.75p 79.75p 0
08/08/2012 79.75p 80.00p 76.75p 79.75p 0
07/08/2012 79.75p 80.00p 76.75p 79.75p 0
06/08/2012 79.50p 79.75p 76.75p 79.75p 17684
03/08/2012 78.25p 79.50p 76.51p 79.50p 4000
02/08/2012 78.25p 81.74p 76.51p 78.25p 6251
01/08/2012 78.00p 80.49p 78.00p 78.25p 2083
31/07/2012 78.25p 79.49p 74.51p 78.00p 0
30/07/2012 77.00p 79.49p 74.51p 78.50p 1894
27/07/2012 78.00p 80.49p 77.00p 77.00p 121
26/07/2012 78.00p 78.00p 75.51p 78.00p 676
25/07/2012 78.00p 80.49p 75.51p 78.00p 0
24/07/2012 78.00p 80.49p 75.51p 78.00p 3683
23/07/2012 78.00p 80.74p 75.51p 78.00p 0
20/07/2012 78.25p 80.74p 75.51p 78.00p 11393
19/07/2012 78.00p 80.24p 77.75p 78.25p 0
18/07/2012 77.75p 80.24p 77.75p 78.00p 0
17/07/2012 77.75p 80.24p 77.75p 77.75p 441
16/07/2012 77.75p 80.24p 77.75p 77.75p 3422
13/07/2012 77.25p 79.99p 77.25p 77.75p 10
12/07/2012 77.75p 77.75p 76.00p 77.25p 0
11/07/2012 77.75p 77.75p 76.00p 77.75p 26329
10/07/2012 77.50p 79.24p 76.25p 77.75p 33734
09/07/2012 77.50p 78.25p 76.00p 77.50p 0
06/07/2012 78.25p 78.25p 76.00p 77.50p 0
05/07/2012 78.00p 78.00p 76.00p 77.75p 12294
04/07/2012 77.75p 79.74p 77.50p 78.00p 0
03/07/2012 77.50p 79.74p 77.50p 77.75p 4978
02/07/2012 77.00p 78.99p 75.00p 77.50p 14166
29/06/2012 75.38p 77.49p 75.25p 77.00p 0
28/06/2012 76.00p 77.49p 75.25p 75.25p 125
27/06/2012 75.25p 76.00p 74.00p 76.00p 7775
26/06/2012 75.25p 76.00p 73.50p 75.25p 0
25/06/2012 76.00p 76.00p 73.50p 75.25p 61842
22/06/2012 76.50p 78.24p 76.00p 76.00p 29
21/06/2012 76.75p 76.75p 74.01p 76.50p 31861
20/06/2012 75.50p 78.49p 75.50p 76.75p 6420
19/06/2012 75.50p 78.00p 75.00p 75.50p 56367
18/06/2012 75.75p 78.24p 75.50p 75.50p 21677
15/06/2012 75.25p 75.75p 72.76p 75.75p 17634
14/06/2012 75.75p 75.75p 73.01p 75.25p 5493
13/06/2012 75.75p 75.75p 73.01p 75.75p 0
12/06/2012 75.50p 75.75p 73.01p 75.75p 3358
11/06/2012 75.50p 78.74p 73.76p 75.50p 12699
08/06/2012 74.50p 75.50p 72.00p 75.50p 32560
07/06/2012 74.50p 74.50p 72.01p 74.50p 6944
06/06/2012 73.50p 75.99p 73.50p 74.50p 144
01/06/2012 74.50p 76.25p 71.76p 73.50p 28620
31/05/2012 73.75p 76.99p 73.75p 74.50p 6810
30/05/2012 74.50p 74.50p 71.50p 73.75p 19931
29/05/2012 74.50p 76.49p 72.50p 75.00p 35238
28/05/2012 74.00p 74.50p 73.01p 74.50p 3427
25/05/2012 74.50p 74.50p 71.57p 74.00p 27599
24/05/2012 73.25p 75.49p 73.25p 74.50p 329
23/05/2012 74.00p 74.00p 71.76p 73.25p 1750
22/05/2012 74.25p 75.00p 72.00p 75.00p 0
21/05/2012 73.75p 74.25p 72.00p 74.25p 13904
18/05/2012 74.75p 74.75p 71.75p 73.75p 13276
17/05/2012 75.50p 76.74p 74.75p 74.75p 516
16/05/2012 76.00p 77.99p 75.50p 75.50p 3987
15/05/2012 75.75p 77.75p 74.00p 76.00p 0
14/05/2012 76.50p 77.75p 74.00p 75.75p 41067
11/05/2012 76.50p 76.50p 74.51p 76.50p 7122
10/05/2012 76.25p 78.24p 76.25p 76.50p 4288
09/05/2012 76.50p 76.50p 75.00p 76.25p 26484
08/05/2012 78.25p 80.00p 76.50p 76.50p 0
04/05/2012 79.25p 80.00p 78.25p 78.25p 25000
03/05/2012 79.00p 81.49p 79.00p 79.25p 2571
02/05/2012 79.25p 81.50p 79.00p 79.00p 30575
01/05/2012 79.25p 81.24p 77.26p 79.25p 8647
30/04/2012 79.25p 81.24p 77.25p 79.25p 13265
27/04/2012 78.75p 80.74p 78.75p 79.25p 120
26/04/2012 78.75p 80.74p 78.25p 78.75p 0
25/04/2012 78.25p 80.74p 78.25p 78.75p 1220
24/04/2012 78.25p 78.25p 76.26p 78.25p 1079
23/04/2012 79.00p 80.99p 78.25p 78.25p 2072
20/04/2012 79.25p 80.74p 77.00p 79.00p 25844
19/04/2012 79.00p 79.25p 77.01p 79.25p 3840
18/04/2012 79.25p 79.25p 77.25p 79.00p 26181
17/04/2012 78.25p 80.49p 76.25p 79.25p 13733
16/04/2012 77.75p 79.99p 77.75p 78.25p 3628
13/04/2012 78.50p 79.74p 75.75p 77.75p 20567
12/04/2012 77.50p 79.49p 77.50p 78.50p 3156
11/04/2012 77.00p 78.75p 75.00p 77.50p 59095
10/04/2012 79.00p 80.99p 75.75p 77.50p 24756
05/04/2012 79.00p 79.00p 77.00p 79.00p 25300
04/04/2012 79.00p 81.00p 79.00p 79.00p 15626
03/04/2012 79.00p 80.99p 77.00p 79.00p 15671
02/04/2012 79.00p 80.99p 77.00p 79.00p 12410
30/03/2012 78.50p 79.00p 76.80p 79.00p 8655
29/03/2012 79.50p 80.99p 76.50p 78.50p 21315
28/03/2012 80.25p 80.25p 78.10p 79.50p 4635
27/03/2012 80.25p 82.24p 78.25p 80.25p 56126
26/03/2012 79.50p 80.25p 77.50p 80.25p 26306
23/03/2012 79.75p 79.75p 77.35p 79.50p 28472
22/03/2012 80.25p 82.24p 78.50p 79.75p 9320
21/03/2012 80.25p 82.00p 78.50p 80.25p 62571
20/03/2012 80.75p 82.74p 78.85p 80.25p 6737
19/03/2012 80.75p 82.75p 78.75p 80.75p 79688
16/03/2012 80.75p 82.74p 78.75p 80.75p 58845
15/03/2012 80.75p 82.74p 80.75p 80.75p 3198
14/03/2012 80.75p 82.75p 78.76p 80.75p 0
13/03/2012 80.00p 82.75p 78.76p 80.75p 14713
12/03/2012 79.75p 81.74p 79.00p 80.00p 0
09/03/2012 79.75p 81.74p 79.00p 79.75p 0
08/03/2012 79.00p 81.74p 79.00p 79.75p 474
07/03/2012 78.75p 80.74p 76.76p 79.00p 31269
06/03/2012 80.00p 81.75p 77.75p 78.75p 65975
05/03/2012 80.50p 80.50p 78.51p 80.00p 3114
02/03/2012 80.50p 80.50p 78.51p 80.50p 172
01/03/2012 80.25p 82.24p 80.25p 80.50p 1887
29/02/2012 80.75p 82.49p 80.25p 80.25p 118
28/02/2012 78.50p 80.75p 76.50p 80.75p 17139
27/02/2012 78.50p 78.50p 76.50p 78.50p 17338
24/02/2012 78.50p 82.24p 76.50p 78.50p 0
23/02/2012 80.25p 82.24p 76.50p 78.50p 75627
22/02/2012 80.50p 80.50p 78.25p 80.25p 13163
21/02/2012 80.50p 82.49p 78.26p 80.50p 0
20/02/2012 80.25p 82.49p 78.26p 80.50p 2068
17/02/2012 79.50p 81.99p 78.21p 80.25p 11351
16/02/2012 79.75p 81.24p 77.25p 79.50p 14762
15/02/2012 80.00p 82.24p 78.26p 79.75p 1919
14/02/2012 80.00p 80.00p 78.01p 80.00p 1721
13/02/2012 80.00p 80.00p 78.00p 80.00p 10396
10/02/2012 79.87p 80.00p 78.00p 80.00p 21392
09/02/2012 80.00p 80.25p 76.50p 80.00p 0
08/02/2012 79.75p 80.25p 76.50p 80.00p 0
07/02/2012 80.00p 80.25p 76.50p 79.75p 0
06/02/2012 80.00p 80.00p 76.50p 80.00p 0
03/02/2012 79.00p 80.00p 76.50p 80.00p 30749
02/02/2012 78.75p 80.99p 76.26p 79.00p 239
01/02/2012 77.75p 80.99p 77.75p 78.75p 1260
31/01/2012 77.25p 80.49p 77.25p 77.75p 15
30/01/2012 78.50p 80.99p 77.25p 77.25p 0
27/01/2012 78.75p 80.99p 78.50p 78.50p 120
26/01/2012 77.75p 78.75p 75.26p 78.75p 41068
25/01/2012 78.25p 80.74p 77.75p 77.75p 3467
24/01/2012 78.75p 80.49p 78.00p 78.25p 0
23/01/2012 78.00p 80.49p 78.00p 78.75p 296
20/01/2012 78.00p 78.00p 75.50p 78.00p 7091
19/01/2012 77.75p 78.00p 75.50p 78.00p 13873
18/01/2012 77.50p 77.75p 75.01p 77.75p 106
17/01/2012 77.00p 80.50p 75.26p 77.50p 13348
16/01/2012 77.00p 79.49p 74.51p 77.00p 19239
13/01/2012 77.00p 77.00p 74.75p 77.00p 20072
12/01/2012 77.00p 77.00p 74.51p 77.00p 305
11/01/2012 77.25p 79.24p 74.75p 77.00p 0
10/01/2012 77.00p 79.24p 74.75p 77.25p 20909
09/01/2012 77.25p 78.99p 74.51p 76.50p 9261
06/01/2012 77.00p 77.25p 74.75p 77.25p 40149
05/01/2012 77.00p 77.00p 74.51p 77.00p 8604
04/01/2012 77.75p 77.75p 75.00p 77.00p 10014
03/01/2012 78.50p 79.99p 75.00p 77.75p 15372
30/12/2011 75.50p 75.75p 72.76p 75.50p 0
29/12/2011 75.50p 75.50p 72.76p 75.50p 128
28/12/2011 75.50p 78.50p 75.00p 75.50p 0
23/12/2011 75.50p 78.50p 75.00p 75.50p 0
22/12/2011 75.00p 78.50p 75.00p 75.00p 43739

*Close Price adjusted for both dividends and splits