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
08/03/2011 80.00p 80.00p 77.50p 79.50p 0
07/03/2011 80.00p 80.00p 77.50p 80.00p 18316
04/03/2011 79.50p 82.50p 77.50p 80.00p 25202
03/03/2011 78.50p 81.49p 76.51p 79.50p 6109
02/03/2011 78.50p 80.49p 75.51p 78.50p 2334
01/03/2011 79.50p 81.99p 78.50p 78.50p 3489
28/02/2011 79.50p 81.99p 77.00p 79.50p 12352
25/02/2011 78.50p 79.50p 77.01p 79.50p 6418
24/02/2011 79.00p 79.00p 77.01p 78.50p 0
23/02/2011 80.00p 79.00p 77.01p 79.00p 1636
22/02/2011 80.00p 80.00p 77.50p 80.00p 0
21/02/2011 81.00p 80.00p 77.50p 80.00p 62313
18/02/2011 81.00p 83.50p 78.45p 81.00p 66313
17/02/2011 81.00p 83.49p 78.51p 81.00p 16113
16/02/2011 80.50p 82.99p 81.00p 81.00p 5701
15/02/2011 81.00p 82.99p 78.51p 80.50p 1585
14/02/2011 79.50p 81.00p 79.00p 81.00p 12329
11/02/2011 82.99p 82.99p 79.50p 79.50p 95
10/02/2011 80.01p 80.50p 80.01p 80.50p 7804
09/02/2011 80.00p 85.00p 80.00p 82.50p 77281
08/02/2011 83.49p 83.49p 81.00p 81.00p 4141
07/02/2011 82.99p 82.99p 81.00p 81.00p 8332
04/02/2011 79.50p 82.49p 79.50p 80.50p 0
03/02/2011 82.49p 82.49p 79.50p 79.50p 6031
02/02/2011 83.49p 83.49p 78.50p 80.00p 11139
01/02/2011 78.50p 81.99p 77.00p 80.00p 28548
31/01/2011 79.00p 80.99p 78.50p 78.50p 152
28/01/2011 80.00p 80.00p 77.51p 79.00p 31279
27/01/2011 80.00p 80.00p 77.50p 80.00p 7099
26/01/2011 79.50p 80.00p 79.50p 80.00p 0
25/01/2011 80.00p 80.00p 79.50p 79.50p 0
24/01/2011 79.00p 80.00p 77.00p 80.00p 3939
21/01/2011 80.50p 80.50p 76.51p 79.00p 8976
20/01/2011 80.50p 80.50p 78.00p 80.50p 6248
19/01/2011 81.00p 81.00p 78.50p 80.50p 30247
18/01/2011 80.00p 83.49p 78.01p 81.00p 6069
17/01/2011 82.49p 82.49p 77.50p 80.00p 34877
14/01/2011 80.00p 80.50p 80.00p 80.00p 0
13/01/2011 80.50p 81.00p 78.01p 80.50p 0
12/01/2011 78.01p 81.00p 78.01p 81.00p 646
11/01/2011 77.01p 80.50p 77.01p 80.50p 3484
10/01/2011 81.50p 81.99p 79.50p 79.50p 832
07/01/2011 81.50p 81.50p 79.25p 81.50p 20946
06/01/2011 81.50p 83.99p 79.10p 81.50p 3487
05/01/2011 79.50p 81.50p 79.25p 81.50p 31547
04/01/2011 80.50p 81.99p 78.00p 79.50p 17482
31/12/2010 80.50p 80.50p 80.50p 80.50p 0
30/12/2010 80.50p 80.50p 78.10p 80.50p 1795
29/12/2010 80.50p 80.50p 78.10p 80.50p 6403
24/12/2010 80.50p 80.50p 80.50p 80.50p 0
23/12/2010 81.50p 81.50p 79.10p 80.50p 4813
22/12/2010 80.50p 81.50p 80.50p 81.50p 0
21/12/2010 80.50p 83.00p 80.50p 80.50p 28171
20/12/2010 79.50p 81.99p 77.10p 79.50p 2279
17/12/2010 79.50p 81.99p 79.50p 79.50p 360
16/12/2010 79.50p 81.99p 77.10p 79.50p 7257
15/12/2010 79.50p 81.90p 77.01p 79.50p 52318
14/12/2010 79.50p 81.90p 77.01p 79.50p 1484
13/12/2010 77.50p 77.50p 75.00p 77.50p 12014
10/12/2010 77.50p 77.50p 75.01p 77.50p 4396
09/12/2010 77.50p 77.50p 75.01p 77.50p 1818
08/12/2010 77.50p 79.90p 75.01p 77.50p 10566
07/12/2010 77.50p 79.90p 75.00p 77.50p 5493
06/12/2010 77.50p 77.50p 75.01p 77.50p 7099
03/12/2010 77.50p 77.50p 77.50p 77.50p 0
02/12/2010 75.50p 77.50p 75.50p 77.50p 0
01/12/2010 75.50p 77.90p 75.50p 75.50p 2610
30/11/2010 75.50p 75.50p 75.50p 75.50p 0
29/11/2010 75.50p 77.99p 73.00p 75.50p 21220
26/11/2010 75.50p 75.50p 73.01p 75.50p 146
25/11/2010 75.50p 75.50p 73.01p 75.50p 224
24/11/2010 75.50p 75.50p 75.50p 75.50p 0
23/11/2010 76.50p 76.50p 74.00p 76.50p 10458
22/11/2010 77.50p 77.50p 76.50p 76.50p 0
19/11/2010 77.50p 77.50p 75.00p 77.50p 17413
18/11/2010 77.50p 79.99p 77.50p 77.50p 6219
17/11/2010 77.50p 79.99p 75.01p 77.50p 541
16/11/2010 79.50p 81.99p 78.50p 78.50p 6293
15/11/2010 79.50p 79.50p 77.01p 79.50p 67
12/11/2010 79.50p 81.99p 77.01p 79.50p 7189
11/11/2010 79.50p 79.50p 79.50p 79.50p 0
10/11/2010 79.50p 79.50p 77.00p 79.50p 38591
09/11/2010 79.50p 79.50p 79.50p 79.50p 0
08/11/2010 79.50p 79.50p 77.01p 79.50p 12
05/11/2010 79.50p 81.90p 77.01p 79.50p 17461
04/11/2010 78.50p 79.50p 78.50p 79.50p 0
03/11/2010 78.50p 78.50p 76.00p 78.50p 15791
02/11/2010 77.50p 78.50p 77.50p 78.50p 0
01/11/2010 77.50p 79.74p 77.50p 77.50p 1892
29/10/2010 77.50p 77.50p 77.50p 77.50p 0
28/10/2010 78.50p 78.50p 78.50p 78.50p 0
27/10/2010 78.50p 78.50p 78.50p 78.50p 0
26/10/2010 78.50p 78.50p 76.01p 78.50p 1224
25/10/2010 78.50p 78.50p 78.50p 78.50p 0
22/10/2010 78.50p 78.50p 78.50p 78.50p 0
21/10/2010 77.50p 78.50p 75.00p 78.50p 14160
20/10/2010 78.50p 78.50p 76.10p 77.50p 18985
19/10/2010 78.50p 80.90p 78.50p 78.50p 673
18/10/2010 78.50p 80.90p 76.10p 78.50p 5327
15/10/2010 78.00p 80.40p 75.60p 78.50p 2009
14/10/2010 77.00p 78.00p 77.00p 78.00p 0
13/10/2010 77.00p 77.00p 77.00p 77.00p 0
12/10/2010 77.00p 79.40p 74.60p 77.00p 4032
11/10/2010 77.00p 77.00p 77.00p 77.00p 0
08/10/2010 77.00p 79.40p 77.00p 77.00p 298
07/10/2010 77.00p 77.00p 77.00p 77.00p 0
06/10/2010 76.50p 77.00p 76.50p 77.00p 0
05/10/2010 76.00p 76.00p 73.60p 76.00p 2647
04/10/2010 76.00p 76.00p 73.60p 76.00p 695
01/10/2010 76.00p 78.40p 74.00p 76.00p 40844
30/09/2010 76.00p 78.40p 76.00p 76.00p 31
29/09/2010 75.50p 76.00p 73.60p 76.00p 12224
28/09/2010 75.50p 75.50p 75.50p 75.50p 0
27/09/2010 75.50p 75.50p 75.50p 75.50p 0
24/09/2010 74.50p 74.50p 74.50p 74.50p 0
23/09/2010 75.50p 75.50p 74.50p 74.50p 0
22/09/2010 77.50p 77.50p 73.50p 75.50p 56
21/09/2010 77.50p 79.90p 75.10p 77.50p 7634
20/09/2010 77.50p 79.50p 77.50p 77.50p 59643
17/09/2010 75.50p 77.50p 73.01p 75.50p 26720
16/09/2010 74.50p 76.40p 74.50p 74.50p 6073
15/09/2010 74.50p 74.50p 74.50p 74.50p 0
14/09/2010 74.50p 74.50p 72.01p 74.50p 309
13/09/2010 73.50p 74.50p 73.50p 74.50p 0
10/09/2010 73.50p 73.50p 71.00p 73.50p 42960
09/09/2010 72.50p 73.50p 72.50p 73.50p 0
08/09/2010 72.50p 74.99p 70.01p 72.50p 5564
07/09/2010 73.50p 75.99p 71.01p 73.50p 2144
06/09/2010 73.50p 73.50p 73.50p 73.50p 0
03/09/2010 71.50p 72.50p 71.50p 72.50p 0
02/09/2010 71.50p 71.50p 69.00p 71.50p 29692
01/09/2010 70.00p 72.99p 70.00p 71.50p 2235
31/08/2010 70.00p 70.00p 67.51p 70.00p 13
27/08/2010 71.00p 71.00p 71.00p 71.00p 0
26/08/2010 70.50p 71.50p 70.50p 71.00p 0
25/08/2010 70.50p 70.50p 68.01p 70.50p 368
24/08/2010 71.50p 73.99p 70.50p 70.50p 3912
23/08/2010 71.50p 74.00p 71.50p 71.50p 50934
20/08/2010 72.00p 72.00p 69.50p 71.50p 29400
19/08/2010 72.00p 72.00p 72.00p 72.00p 0
18/08/2010 73.00p 73.00p 70.51p 72.00p 1774
17/08/2010 72.00p 74.49p 69.51p 73.00p 845
16/08/2010 72.00p 74.49p 72.00p 72.00p 8800
13/08/2010 72.00p 74.49p 72.00p 72.00p 4
12/08/2010 71.50p 72.00p 71.50p 72.00p 0
11/08/2010 71.50p 72.50p 71.50p 71.50p 0
10/08/2010 74.50p 74.99p 72.50p 72.50p 667
09/08/2010 73.00p 74.50p 72.00p 74.50p 13890
06/08/2010 73.50p 73.50p 73.00p 73.00p 0
05/08/2010 73.50p 74.00p 71.50p 73.50p 10732
04/08/2010 72.50p 75.99p 72.50p 73.50p 152
03/08/2010 73.50p 73.50p 70.01p 72.50p 7332
02/08/2010 73.50p 75.99p 71.00p 73.50p 16458
30/07/2010 73.50p 75.99p 71.01p 73.50p 3297
29/07/2010 73.50p 73.50p 73.50p 73.50p 0
28/07/2010 72.50p 73.50p 71.01p 73.50p 1409
27/07/2010 72.50p 72.50p 72.50p 72.50p 0
26/07/2010 72.50p 72.50p 72.50p 72.50p 0
23/07/2010 71.50p 73.50p 71.50p 72.50p 0
22/07/2010 70.50p 71.50p 70.50p 71.50p 0
21/07/2010 71.50p 71.50p 71.50p 71.50p 0
20/07/2010 70.50p 70.50p 68.00p 70.50p 21222
19/07/2010 70.50p 72.99p 70.50p 70.50p 745
16/07/2010 71.50p 73.50p 70.50p 70.50p 33747
15/07/2010 71.50p 71.50p 69.00p 71.50p 25000
14/07/2010 71.50p 72.00p 69.01p 72.00p 9630
13/07/2010 70.50p 71.50p 70.50p 71.50p 0
12/07/2010 70.00p 72.49p 68.00p 70.50p 26534
09/07/2010 70.00p 70.00p 70.00p 70.00p 0
08/07/2010 68.00p 70.50p 68.00p 70.00p 1659
07/07/2010 67.50p 68.00p 67.50p 68.00p 0
06/07/2010 67.50p 68.00p 67.50p 68.00p 0
05/07/2010 67.50p 70.00p 67.50p 67.50p 14350
02/07/2010 67.50p 67.50p 67.50p 67.50p 0
01/07/2010 67.50p 69.99p 67.50p 67.50p 2473
30/06/2010 69.00p 69.00p 68.50p 68.50p 0
29/06/2010 69.50p 69.50p 66.50p 69.00p 15338
28/06/2010 69.50p 70.00p 69.50p 70.00p 0
25/06/2010 70.50p 70.50p 69.50p 69.50p 0
24/06/2010 71.50p 71.50p 70.50p 70.50p 0
23/06/2010 71.50p 71.50p 69.01p 71.50p 1176
22/06/2010 72.50p 73.00p 69.00p 71.50p 73312
21/06/2010 72.50p 74.64p 71.00p 72.50p 34692
18/06/2010 71.50p 71.50p 69.01p 71.50p 55
17/06/2010 71.50p 73.64p 69.01p 71.50p 2911
16/06/2010 71.50p 73.64p 71.50p 71.50p 9485
15/06/2010 71.50p 71.50p 69.01p 71.50p 9857
14/06/2010 71.50p 73.64p 69.01p 71.50p 6520
11/06/2010 69.50p 73.64p 69.01p 71.50p 700
10/06/2010 69.50p 71.64p 67.00p 69.50p 47248
09/06/2010 69.50p 71.64p 69.50p 69.50p 28603
08/06/2010 70.50p 70.50p 67.01p 69.50p 2090
07/06/2010 70.50p 72.64p 68.00p 70.50p 14734
04/06/2010 70.50p 71.00p 68.51p 71.00p 1364
03/06/2010 70.50p 71.00p 68.50p 70.50p 29783
02/06/2010 68.50p 69.50p 68.50p 69.50p 0
01/06/2010 69.50p 71.90p 67.01p 69.50p 40988
28/05/2010 69.00p 72.00p 69.00p 69.50p 25760
27/05/2010 69.00p 71.40p 66.51p 69.00p 3824
26/05/2010 69.00p 69.00p 69.00p 69.00p 0

*Close Price adjusted for both dividends and splits