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
25/05/2010 70.00p 70.00p 66.50p 69.00p 73800
24/05/2010 72.50p 72.50p 71.50p 71.50p 0
21/05/2010 72.50p 72.50p 72.50p 72.50p 187
20/05/2010 74.00p 74.00p 73.50p 73.50p 21776
19/05/2010 74.00p 74.00p 73.00p 74.00p 13500
18/05/2010 74.50p 76.90p 71.51p 74.00p 18928
17/05/2010 74.50p 76.90p 72.00p 74.50p 17422
14/05/2010 75.50p 75.50p 75.50p 75.50p 0
13/05/2010 74.50p 76.90p 74.50p 75.50p 5175
12/05/2010 74.50p 74.50p 74.50p 74.50p 0
11/05/2010 75.50p 75.50p 72.01p 74.50p 3025
10/05/2010 74.50p 76.90p 72.00p 75.50p 1535
07/05/2010 73.50p 75.90p 73.50p 73.50p 324
06/05/2010 75.50p 75.50p 75.50p 75.50p 0
05/05/2010 75.50p 75.50p 73.01p 75.50p 2252
04/05/2010 75.50p 77.99p 73.01p 75.50p 7917
30/04/2010 75.50p 75.50p 73.01p 75.50p 9038
29/04/2010 74.50p 77.50p 73.00p 75.50p 49684
28/04/2010 76.50p 76.50p 74.50p 74.50p 0
27/04/2010 77.50p 79.99p 75.01p 76.50p 26051
26/04/2010 76.50p 76.50p 74.00p 76.50p 81513
23/04/2010 77.50p 79.00p 74.01p 76.50p 23523
22/04/2010 77.50p 79.99p 77.50p 77.50p 22581
21/04/2010 77.50p 79.99p 75.01p 77.50p 8533
20/04/2010 77.50p 77.50p 75.01p 77.50p 12696
19/04/2010 77.50p 77.50p 77.50p 77.50p 23686
16/04/2010 78.00p 80.00p 75.50p 78.00p 21957
15/04/2010 78.00p 78.00p 75.51p 78.00p 2320
14/04/2010 78.00p 80.49p 78.00p 78.00p 589
13/04/2010 78.00p 78.00p 78.00p 78.00p 0
12/04/2010 78.00p 78.00p 78.00p 78.00p 0
09/04/2010 76.50p 79.99p 76.50p 77.50p 49192
08/04/2010 77.50p 78.99p 74.00p 76.50p 20806
07/04/2010 78.00p 80.00p 75.01p 77.50p 86172
06/04/2010 78.00p 80.49p 75.51p 78.00p 23687
01/04/2010 78.00p 80.49p 78.00p 78.00p 10302
31/03/2010 77.50p 79.99p 77.50p 78.00p 21107
30/03/2010 77.50p 79.99p 75.01p 77.50p 39729
29/03/2010 78.00p 80.49p 75.50p 77.50p 79898
26/03/2010 78.50p 78.50p 76.01p 78.00p 19130
25/03/2010 77.50p 80.00p 76.01p 78.50p 19058
24/03/2010 77.50p 79.99p 77.50p 77.50p 9328
23/03/2010 77.50p 77.50p 75.00p 77.50p 57145
22/03/2010 78.50p 80.00p 77.50p 77.50p 54190
19/03/2010 77.50p 79.99p 77.50p 78.50p 27697
18/03/2010 77.50p 77.50p 75.01p 77.50p 1122
17/03/2010 76.50p 79.99p 76.50p 77.50p 27212
16/03/2010 75.50p 76.50p 74.01p 76.50p 2121
15/03/2010 76.00p 78.49p 73.51p 75.50p 12783
12/03/2010 76.00p 76.00p 73.50p 76.00p 16694
11/03/2010 75.50p 78.49p 75.50p 76.00p 8785
10/03/2010 75.50p 75.50p 73.01p 75.50p 510
09/03/2010 75.50p 77.99p 75.50p 75.50p 961
08/03/2010 74.00p 77.99p 73.01p 75.50p 16142
05/03/2010 74.00p 74.00p 71.51p 74.00p 6
04/03/2010 74.00p 74.00p 71.51p 74.00p 11501
03/03/2010 74.50p 74.50p 71.50p 74.00p 63763
02/03/2010 73.50p 77.00p 72.01p 74.50p 25805
01/03/2010 73.00p 75.49p 73.00p 73.50p 2958
26/02/2010 73.00p 73.00p 73.00p 73.00p 0
25/02/2010 73.00p 73.00p 73.00p 73.00p 0
24/02/2010 73.50p 73.50p 71.01p 73.00p 14505
23/02/2010 73.00p 73.50p 71.01p 73.50p 7739
22/02/2010 72.00p 75.00p 72.00p 73.00p 26213
19/02/2010 71.00p 73.49p 71.00p 72.00p 2166
18/02/2010 71.50p 74.00p 71.50p 71.50p 5732
17/02/2010 71.50p 74.00p 71.50p 71.50p 19110
16/02/2010 69.50p 72.99p 68.01p 70.50p 14476
15/02/2010 69.50p 72.00p 69.50p 69.50p 11614
12/02/2010 71.00p 71.00p 69.50p 69.50p 0
11/02/2010 70.00p 71.00p 68.51p 71.00p 3
10/02/2010 70.00p 70.00p 67.50p 70.00p 122497
09/02/2010 69.50p 70.00p 69.50p 70.00p 0
08/02/2010 70.00p 70.00p 70.00p 70.00p 0
05/02/2010 69.50p 69.50p 69.50p 69.50p 0
04/02/2010 71.00p 71.00p 68.01p 70.50p 2528
03/02/2010 71.00p 71.00p 68.50p 71.00p 10218
02/02/2010 71.00p 71.00p 71.00p 71.00p 0
01/02/2010 71.00p 73.49p 71.00p 71.00p 1516
29/01/2010 71.50p 73.99p 71.50p 71.50p 3907
28/01/2010 71.50p 73.99p 69.00p 71.50p 17114
27/01/2010 71.50p 71.50p 69.00p 71.50p 25435
26/01/2010 71.50p 71.50p 71.50p 71.50p 0
25/01/2010 71.50p 71.50p 69.01p 71.50p 7246
22/01/2010 72.50p 74.99p 72.50p 72.50p 34
21/01/2010 74.50p 74.50p 73.50p 73.50p 0
20/01/2010 74.50p 74.50p 72.01p 74.50p 60000
19/01/2010 74.50p 76.99p 74.50p 74.50p 580
18/01/2010 73.50p 77.00p 73.50p 74.50p 6693
15/01/2010 74.50p 76.99p 72.01p 74.50p 7455
14/01/2010 74.50p 76.75p 72.50p 74.50p 45218
13/01/2010 74.50p 74.50p 74.50p 74.50p 0
12/01/2010 74.50p 76.99p 72.00p 74.50p 13699
11/01/2010 73.50p 75.99p 71.01p 74.50p 12004
08/01/2010 73.50p 75.99p 71.01p 73.50p 14828
07/01/2010 73.50p 75.99p 73.50p 73.50p 654
06/01/2010 73.50p 73.50p 73.50p 73.50p 0
05/01/2010 73.50p 73.50p 73.50p 73.50p 0
04/01/2010 74.50p 76.99p 72.01p 74.50p 1721
31/12/2009 74.50p 74.50p 72.01p 74.50p 10316
30/12/2009 74.50p 76.99p 72.01p 74.50p 10240
29/12/2009 74.50p 76.50p 72.01p 74.50p 1027
24/12/2009 74.50p 76.99p 74.50p 74.50p 339
23/12/2009 73.50p 75.99p 73.50p 73.50p 43077
22/12/2009 71.50p 74.00p 70.01p 73.50p 42544
21/12/2009 71.50p 73.99p 71.50p 71.50p 7311
18/12/2009 72.00p 72.00p 69.00p 71.50p 40000
17/12/2009 72.00p 74.49p 72.00p 72.00p 598
16/12/2009 72.00p 74.49p 72.00p 72.00p 33242
15/12/2009 72.00p 74.49p 72.00p 72.00p 2583
14/12/2009 71.50p 72.00p 71.50p 72.00p 0
11/12/2009 70.50p 71.50p 69.01p 71.50p 8
10/12/2009 70.50p 72.99p 68.00p 70.50p 94764
09/12/2009 70.50p 70.50p 68.01p 70.50p 6826
08/12/2009 70.50p 70.50p 68.00p 70.50p 25000
07/12/2009 70.50p 70.50p 70.50p 70.50p 0
04/12/2009 70.50p 70.50p 70.50p 70.50p 0
03/12/2009 70.50p 70.50p 68.40p 70.50p 63360
02/12/2009 70.50p 70.50p 70.50p 70.50p 0
01/12/2009 70.50p 72.99p 68.00p 70.50p 24649
30/11/2009 70.50p 70.50p 70.50p 70.50p 0
27/11/2009 70.50p 70.50p 70.50p 70.50p 0
26/11/2009 71.50p 71.50p 69.01p 71.50p 3198
25/11/2009 71.50p 71.50p 69.00p 71.50p 6847
24/11/2009 71.50p 71.50p 71.50p 71.50p 0
23/11/2009 72.50p 74.99p 72.50p 72.50p 81
20/11/2009 72.50p 72.50p 70.00p 72.50p 39290
19/11/2009 72.50p 72.50p 70.01p 72.50p 1062
18/11/2009 72.50p 72.50p 70.01p 72.50p 2000
17/11/2009 73.50p 75.99p 73.50p 73.50p 590
16/11/2009 73.00p 75.49p 70.50p 73.50p 13830
13/11/2009 70.50p 72.50p 70.00p 72.50p 51000
12/11/2009 70.50p 70.50p 70.50p 70.50p 0
11/11/2009 70.50p 70.50p 68.00p 70.50p 9769
10/11/2009 70.50p 70.50p 68.00p 70.50p 17651
09/11/2009 70.50p 73.00p 68.25p 70.50p 22880
06/11/2009 70.50p 70.50p 69.00p 70.50p 37700
05/11/2009 70.50p 72.99p 70.50p 70.50p 1614
04/11/2009 70.50p 72.99p 68.51p 71.00p 2814
03/11/2009 71.50p 71.50p 70.50p 70.50p 0
02/11/2009 71.50p 71.50p 71.50p 71.50p 0
30/10/2009 71.50p 71.50p 71.50p 71.50p 0
29/10/2009 69.50p 70.50p 67.01p 70.50p 2570
28/10/2009 72.50p 73.00p 69.01p 70.50p 23834
27/10/2009 72.50p 72.50p 72.50p 72.50p 0
26/10/2009 72.50p 72.50p 72.50p 72.50p 0
23/10/2009 72.50p 72.50p 72.50p 72.50p 0
22/10/2009 71.50p 74.00p 69.01p 71.50p 2239
21/10/2009 74.50p 74.50p 72.50p 72.50p 0
20/10/2009 74.50p 74.50p 74.50p 74.50p 0
19/10/2009 74.50p 76.99p 74.50p 74.50p 5165
16/10/2009 74.50p 76.99p 72.01p 74.50p 2883
15/10/2009 74.50p 74.50p 72.00p 74.50p 41
14/10/2009 73.50p 75.99p 73.50p 73.50p 1978
13/10/2009 73.50p 73.50p 71.01p 73.50p 3566
12/10/2009 73.50p 73.50p 73.50p 73.50p 0
09/10/2009 73.50p 75.99p 71.01p 73.50p 5695
08/10/2009 73.50p 73.50p 71.50p 73.50p 1605
07/10/2009 72.50p 74.99p 70.01p 72.50p 17118
06/10/2009 72.50p 72.50p 70.01p 72.50p 7259
05/10/2009 72.50p 72.50p 72.50p 72.50p 0
02/10/2009 72.50p 73.00p 70.01p 72.50p 21200
01/10/2009 72.50p 72.50p 72.50p 72.50p 0
30/09/2009 72.50p 72.50p 72.50p 72.50p 0
29/09/2009 72.50p 74.75p 72.50p 72.50p 13241
28/09/2009 72.50p 72.50p 72.50p 72.50p 0
25/09/2009 72.50p 72.50p 72.50p 72.50p 0
24/09/2009 72.50p 72.50p 72.50p 72.50p 0
23/09/2009 72.50p 72.50p 70.01p 72.50p 18822
22/09/2009 72.50p 74.50p 72.50p 72.50p 5524
21/09/2009 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits