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
21/12/2011 74.75p 76.75p 71.75p 74.75p 0
20/12/2011 74.25p 76.75p 71.75p 74.25p 15640
19/12/2011 74.25p 76.74p 71.76p 74.25p 1415
16/12/2011 74.00p 76.75p 74.00p 74.25p 33391
15/12/2011 74.00p 75.25p 72.76p 74.00p 0
14/12/2011 75.25p 75.25p 72.76p 74.00p 109
13/12/2011 74.75p 77.99p 74.00p 75.25p 0
12/12/2011 74.75p 77.99p 74.00p 74.75p 0
09/12/2011 75.00p 77.99p 74.00p 74.75p 0
08/12/2011 75.25p 77.99p 74.00p 75.50p 10900
07/12/2011 76.00p 78.49p 75.25p 75.25p 598
06/12/2011 76.00p 76.00p 73.26p 76.00p 1668
05/12/2011 75.50p 76.00p 73.26p 76.00p 0
02/12/2011 75.50p 75.50p 73.26p 75.50p 2583
01/12/2011 75.50p 78.00p 75.50p 75.50p 1797
30/11/2011 72.50p 75.50p 72.50p 75.50p 180
29/11/2011 70.50p 73.99p 70.50p 72.50p 132
28/11/2011 70.50p 73.00p 70.50p 70.50p 0
25/11/2011 71.00p 73.00p 70.50p 70.50p 18590
24/11/2011 71.00p 73.49p 68.51p 71.00p 1938
23/11/2011 71.00p 73.50p 71.00p 71.00p 13524
22/11/2011 74.00p 74.50p 71.76p 72.00p 0
21/11/2011 74.00p 74.50p 71.76p 74.00p 0
18/11/2011 74.50p 74.50p 71.76p 74.00p 5433
17/11/2011 75.25p 76.99p 71.00p 74.50p 38289
16/11/2011 75.50p 78.24p 75.25p 75.25p 4208
15/11/2011 75.50p 75.50p 68.00p 75.50p 13100
14/11/2011 75.75p 78.49p 75.50p 75.50p 196
11/11/2011 74.00p 75.75p 69.00p 75.75p 65000
10/11/2011 74.00p 76.49p 71.00p 74.00p 28914
09/11/2011 76.50p 76.50p 73.01p 74.50p 0
08/11/2011 75.50p 76.50p 73.01p 76.50p 0
07/11/2011 75.50p 75.50p 73.01p 75.50p 0
04/11/2011 75.00p 75.50p 73.01p 75.50p 3571
03/11/2011 74.50p 76.99p 71.76p 75.00p 3849
02/11/2011 74.00p 75.00p 72.01p 75.00p 882
01/11/2011 76.50p 76.99p 74.00p 74.00p 1320
31/10/2011 77.25p 77.25p 73.17p 76.50p 0
28/10/2011 77.00p 77.25p 73.17p 77.25p 32219
27/10/2011 75.00p 77.25p 73.75p 77.00p 0
26/10/2011 74.75p 77.24p 73.75p 75.00p 0
25/10/2011 75.25p 77.24p 73.75p 74.75p 0
24/10/2011 73.75p 77.24p 73.75p 75.25p 373
21/10/2011 73.75p 73.75p 70.75p 73.25p 28285
20/10/2011 73.00p 73.75p 71.01p 73.75p 1363
19/10/2011 73.50p 75.49p 71.01p 73.50p 0
18/10/2011 73.50p 75.49p 71.01p 73.25p 650
17/10/2011 74.50p 77.49p 73.75p 73.75p 17173
14/10/2011 72.75p 74.50p 70.76p 74.50p 0
13/10/2011 73.75p 73.75p 70.76p 72.75p 0
12/10/2011 73.00p 73.75p 70.76p 73.75p 0
11/10/2011 73.25p 73.25p 70.76p 73.00p 3617
10/10/2011 71.50p 73.99p 69.00p 73.25p 0
07/10/2011 71.00p 73.99p 69.00p 71.50p 29072
06/10/2011 69.25p 71.00p 67.75p 71.00p 18314
05/10/2011 68.50p 71.49p 68.50p 69.25p 1377
04/10/2011 69.00p 71.49p 68.00p 68.00p 0
03/10/2011 69.00p 71.49p 69.00p 69.00p 1413
30/09/2011 70.75p 70.75p 68.01p 69.75p 199
29/09/2011 71.75p 72.00p 69.51p 70.75p 0
28/09/2011 72.00p 72.00p 69.51p 71.75p 7412
27/09/2011 70.50p 72.00p 69.50p 72.00p 0
26/09/2011 69.50p 71.74p 69.50p 69.50p 15
23/09/2011 73.25p 73.25p 67.01p 69.50p 6745
22/09/2011 73.25p 75.24p 71.26p 73.25p 1500
21/09/2011 73.50p 75.25p 73.25p 73.25p 50535
20/09/2011 72.00p 74.50p 72.00p 73.50p 23517
19/09/2011 73.25p 75.24p 70.76p 72.00p 550
16/09/2011 73.25p 75.49p 71.51p 73.25p 5453
15/09/2011 72.00p 73.25p 70.75p 73.25p 28500
14/09/2011 71.50p 72.74p 70.75p 72.00p 2434
13/09/2011 70.75p 72.74p 70.75p 71.50p 2434
12/09/2011 72.50p 72.75p 70.75p 70.75p 2434
09/09/2011 73.50p 73.50p 72.01p 72.50p 0
08/09/2011 73.50p 73.50p 72.01p 73.50p 112
07/09/2011 72.00p 75.49p 72.00p 73.50p 6392
06/09/2011 72.00p 72.00p 70.00p 72.00p 15057
05/09/2011 75.00p 76.00p 72.00p 72.00p 0
02/09/2011 76.00p 76.00p 74.01p 75.00p 183
01/09/2011 75.00p 76.99p 75.00p 76.00p 1328
31/08/2011 72.00p 75.99p 72.00p 75.00p 355
30/08/2011 72.00p 72.00p 70.00p 72.00p 0
26/08/2011 70.00p 71.99p 70.00p 70.00p 138
25/08/2011 70.00p 71.99p 65.76p 70.00p 0
24/08/2011 67.75p 71.99p 65.76p 70.00p 4256
23/08/2011 67.75p 67.75p 65.76p 67.75p 7474
22/08/2011 67.75p 72.24p 67.75p 67.75p 0
19/08/2011 70.50p 72.24p 68.75p 68.75p 42
18/08/2011 74.00p 75.74p 70.50p 70.50p 0
17/08/2011 73.75p 75.74p 73.75p 74.00p 524
16/08/2011 74.50p 75.49p 73.75p 73.75p 5458
15/08/2011 73.50p 75.99p 72.00p 74.50p 42317
12/08/2011 72.00p 74.00p 69.75p 73.50p 0
11/08/2011 69.75p 73.49p 69.75p 72.00p 536
10/08/2011 71.50p 72.50p 69.00p 69.75p 0
09/08/2011 69.00p 71.01p 69.00p 70.75p 0
08/08/2011 72.00p 72.00p 71.00p 71.00p 2817
05/08/2011 75.50p 75.50p 74.50p 74.50p 5226
04/08/2011 77.25p 77.25p 75.50p 75.50p 0
03/08/2011 78.00p 78.00p 77.25p 77.25p 0
02/08/2011 80.00p 80.00p 78.01p 80.00p 174
01/08/2011 82.00p 83.99p 79.00p 79.00p 10077
29/07/2011 82.00p 82.00p 80.00p 82.00p 19842
28/07/2011 82.00p 82.00p 80.00p 82.00p 0
27/07/2011 82.00p 82.00p 80.00p 82.00p 0
26/07/2011 82.00p 82.00p 80.00p 82.00p 11304
25/07/2011 82.00p 82.00p 80.01p 82.00p 0
22/07/2011 81.50p 82.00p 80.01p 82.00p 5559
21/07/2011 80.50p 81.50p 78.50p 81.50p 0
20/07/2011 80.00p 80.50p 78.50p 80.50p 17289
19/07/2011 80.00p 81.99p 78.01p 80.00p 500
18/07/2011 80.75p 82.24p 78.25p 80.00p 28965
15/07/2011 80.50p 80.75p 78.50p 80.75p 21446
14/07/2011 81.00p 82.99p 80.50p 80.50p 0
13/07/2011 80.75p 82.99p 80.75p 81.00p 2637
12/07/2011 81.75p 81.75p 78.25p 80.75p 12511
11/07/2011 82.25p 82.25p 80.26p 81.75p 822
08/07/2011 82.75p 82.75p 81.51p 82.25p 6626
07/07/2011 82.50p 82.75p 80.00p 82.75p 0
06/07/2011 81.75p 82.50p 80.00p 82.50p 0
05/07/2011 81.75p 81.75p 80.00p 81.75p 1000
04/07/2011 81.75p 82.74p 78.75p 81.75p 0
01/07/2011 80.75p 82.74p 78.75p 81.75p 30606
30/06/2011 80.25p 80.75p 78.00p 80.75p 0
29/06/2011 79.25p 80.25p 78.00p 80.25p 0
28/06/2011 79.25p 80.00p 78.00p 79.25p 0
27/06/2011 79.00p 80.00p 78.00p 79.25p 0
24/06/2011 78.75p 80.00p 78.00p 79.00p 0
23/06/2011 80.00p 80.00p 78.00p 78.75p 10916
22/06/2011 80.00p 81.99p 80.00p 80.00p 210
21/06/2011 80.00p 80.00p 78.00p 80.00p 15080
20/06/2011 79.00p 80.50p 76.51p 80.00p 11030
17/06/2011 78.75p 80.49p 76.76p 79.00p 20096
16/06/2011 79.50p 80.74p 76.50p 78.75p 15407
15/06/2011 79.50p 79.50p 77.50p 79.50p 17313
14/06/2011 79.50p 81.00p 77.51p 79.50p 13349
13/06/2011 80.25p 80.25p 78.75p 79.50p 0
10/06/2011 80.50p 81.99p 78.76p 80.25p 0
09/06/2011 80.00p 81.99p 78.76p 80.50p 0
08/06/2011 80.75p 81.99p 78.76p 80.00p 11285
07/06/2011 80.50p 82.74p 80.50p 80.75p 84
06/06/2011 80.25p 80.50p 80.25p 80.50p 0
03/06/2011 80.25p 80.25p 78.00p 80.25p 0
02/06/2011 80.75p 80.75p 78.00p 80.25p 54636
01/06/2011 81.75p 83.49p 80.75p 80.75p 1833
31/05/2011 79.50p 81.75p 77.51p 81.75p 0
27/05/2011 79.00p 81.49p 77.51p 79.50p 345
26/05/2011 78.50p 79.50p 77.51p 79.00p 0
25/05/2011 78.50p 79.50p 77.51p 78.50p 0
24/05/2011 79.50p 79.50p 77.51p 79.50p 3790
23/05/2011 80.00p 81.49p 79.50p 79.50p 9852
20/05/2011 81.25p 81.25p 79.26p 80.75p 1771
19/05/2011 80.75p 82.49p 78.51p 81.25p 0
18/05/2011 80.50p 82.49p 78.51p 80.75p 11348
17/05/2011 80.75p 82.49p 78.76p 80.50p 581
16/05/2011 81.25p 82.74p 78.75p 80.75p 26134
13/05/2011 80.25p 81.25p 80.25p 81.25p 0
12/05/2011 81.25p 83.25p 79.26p 80.25p 0
11/05/2011 81.50p 83.25p 79.26p 81.25p 0
10/05/2011 80.75p 83.25p 79.26p 81.50p 34574
09/05/2011 81.00p 81.00p 79.01p 80.75p 161
06/05/2011 80.25p 81.00p 78.00p 81.00p 5376
05/05/2011 81.00p 82.99p 79.01p 80.25p 5827
04/05/2011 82.00p 83.49p 79.50p 81.00p 0
03/05/2011 81.50p 83.49p 79.50p 82.00p 26998
28/04/2011 82.00p 82.00p 79.51p 81.50p 7056
27/04/2011 81.50p 83.99p 79.51p 82.00p 2536
26/04/2011 80.50p 81.50p 78.51p 81.50p 4085
21/04/2011 79.50p 80.50p 77.50p 80.50p 15486
20/04/2011 79.50p 81.49p 77.51p 79.50p 0
19/04/2011 79.50p 81.49p 77.51p 79.50p 3316
18/04/2011 79.50p 81.49p 79.50p 79.50p 5215
15/04/2011 79.50p 81.49p 77.50p 79.50p 16696
14/04/2011 80.50p 82.49p 78.51p 79.50p 4366
13/04/2011 80.00p 81.99p 78.01p 80.50p 5759
12/04/2011 81.00p 81.00p 78.51p 80.00p 2837
11/04/2011 81.00p 82.99p 80.50p 81.00p 0
08/04/2011 80.50p 82.99p 80.50p 81.00p 210
07/04/2011 80.50p 82.49p 80.50p 80.50p 1206
06/04/2011 80.00p 82.99p 77.51p 80.50p 53089
05/04/2011 80.50p 82.99p 80.00p 80.00p 18310
04/04/2011 79.50p 82.99p 78.00p 80.50p 32371
01/04/2011 79.50p 82.00p 77.01p 79.50p 16876
31/03/2011 79.50p 81.99p 77.00p 79.50p 23775
30/03/2011 79.00p 79.50p 76.51p 79.50p 0
29/03/2011 79.00p 79.50p 76.51p 79.00p 29014
28/03/2011 79.00p 81.50p 79.00p 79.00p 12451
25/03/2011 79.00p 81.99p 79.00p 79.00p 159
24/03/2011 78.00p 79.00p 78.00p 79.00p 1350
23/03/2011 77.50p 80.00p 77.50p 78.00p 23702
22/03/2011 78.00p 78.00p 75.50p 77.50p 27265
21/03/2011 77.00p 79.25p 77.00p 78.00p 40934
18/03/2011 76.50p 79.50p 74.01p 77.00p 17898
17/03/2011 75.50p 77.99p 74.00p 76.50p 14042
16/03/2011 75.50p 77.99p 73.01p 75.50p 5936
15/03/2011 78.00p 80.00p 75.00p 75.50p 0
14/03/2011 78.00p 80.00p 78.00p 78.00p 0
11/03/2011 78.00p 80.00p 78.00p 78.00p 12881
10/03/2011 79.50p 80.00p 77.50p 78.00p 0
09/03/2011 79.50p 80.00p 77.50p 79.50p 0

*Close Price adjusted for both dividends and splits