Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid MyCelx Technologies Corporation (DI) (MYX) by Steve Moore in ShareProphets
- Buy Inchcape (INCH) by Citi
- Neutral Diageo (DGE) by JP Morgan
- Overweight Relx plc (REL) by JP Morgan
- Buy Sage Group (SGE) by Citi
- Top Pick 3i Group (III) by JP Morgan
- Overweight Melrose Industries (MRO) by JP Morgan
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Gary Newman in ShareProphets
- Avoid Engage XR Holdings (CDI) (EXR) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Neutral Wizz Air Holdings (WIZZ) by Bank of America
- Buy Ryanair Holdings (CDI) (0RYA) by Bank of America
- Buy easyJet (EZJ) by Bank of America
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Sell Vistry Group (VTY) by UBS
- Neutral WPP (WPP) by JP Morgan
- Market Perform easyJet (EZJ) by Bernstein
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by Bernstein
- Outperform Wizz Air Holdings (WIZZ) by Bernstein
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
JPMorgan Elect Managed Income Shares (JPEI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2022 | 97.25p | 100.00p | 97.25p | 99.00p | 2287 |
| 11/03/2022 | 96.50p | 97.25p | 96.50p | 97.25p | 0 |
| 10/03/2022 | 96.00p | 96.90p | 95.00p | 96.50p | 12234 |
| 09/03/2022 | 94.25p | 96.00p | 94.25p | 96.00p | 10478 |
| 08/03/2022 | 93.75p | 94.55p | 92.50p | 93.50p | 17390 |
| 07/03/2022 | 96.00p | 96.00p | 93.75p | 93.75p | 2095 |
| 04/03/2022 | 99.50p | 100.00p | 97.00p | 97.50p | 741 |
| 03/03/2022 | 101.00p | 101.98p | 100.04p | 101.00p | 6758 |
| 02/03/2022 | 101.00p | 101.96p | 101.00p | 101.00p | 1195 |
| 01/03/2022 | 101.00p | 101.96p | 100.04p | 101.00p | 10126 |
| 28/02/2022 | 102.00p | 102.00p | 101.50p | 101.50p | 0 |
| 25/02/2022 | 101.50p | 102.94p | 100.00p | 102.00p | 30653 |
| 24/02/2022 | 104.00p | 104.00p | 100.00p | 101.50p | 36003 |
| 23/02/2022 | 105.00p | 105.80p | 105.00p | 105.00p | 2000 |
| 22/02/2022 | 105.50p | 105.90p | 104.20p | 105.00p | 1683 |
| 21/02/2022 | 107.00p | 107.80p | 105.30p | 106.50p | 1333 |
| 18/02/2022 | 106.00p | 107.00p | 106.00p | 107.00p | 11662 |
| 17/02/2022 | 107.50p | 107.50p | 105.00p | 106.00p | 23079 |
| 16/02/2022 | 108.00p | 109.00p | 108.00p | 108.00p | 1833 |
| 15/02/2022 | 108.00p | 108.00p | 107.00p | 108.00p | 4993 |
| 14/02/2022 | 108.50p | 109.00p | 107.00p | 108.00p | 14103 |
| 11/02/2022 | 109.50p | 110.00p | 107.75p | 108.50p | 9574 |
| 10/02/2022 | 108.00p | 111.00p | 108.00p | 109.50p | 229 |
| 09/02/2022 | 108.00p | 108.00p | 106.50p | 108.00p | 30945 |
| 08/02/2022 | 108.00p | 109.00p | 108.00p | 108.00p | 5521 |
| 07/02/2022 | 107.50p | 108.70p | 107.00p | 108.00p | 27002 |
| 04/02/2022 | 107.50p | 108.70p | 107.50p | 107.50p | 1091 |
| 03/02/2022 | 107.50p | 107.50p | 106.00p | 107.50p | 1 |
| 02/02/2022 | 106.50p | 109.00p | 105.00p | 107.50p | 14866 |
| 01/02/2022 | 106.50p | 106.50p | 105.00p | 106.50p | 6076 |
| 31/01/2022 | 107.50p | 109.00p | 105.03p | 106.50p | 29324 |
| 28/01/2022 | 106.50p | 108.00p | 105.03p | 106.50p | 28000 |
| 27/01/2022 | 106.50p | 108.00p | 105.03p | 106.50p | 11592 |
| 26/01/2022 | 105.50p | 108.00p | 104.00p | 106.50p | 5010 |
| 25/01/2022 | 108.50p | 108.50p | 104.00p | 105.50p | 3754 |
| 24/01/2022 | 108.50p | 108.50p | 107.00p | 108.50p | 1029 |
| 21/01/2022 | 109.50p | 111.00p | 108.00p | 109.50p | 14283 |
| 20/01/2022 | 110.50p | 111.00p | 108.00p | 109.50p | 1230 |
| 19/01/2022 | 110.50p | 112.00p | 109.00p | 110.50p | 15558 |
| 18/01/2022 | 112.50p | 112.50p | 110.50p | 110.50p | 1342 |
| 17/01/2022 | 109.50p | 114.00p | 108.00p | 112.50p | 27711 |
| 14/01/2022 | 109.50p | 111.00p | 109.50p | 109.50p | 19750 |
| 13/01/2022 | 109.50p | 109.50p | 108.00p | 109.50p | 10000 |
| 12/01/2022 | 109.50p | 110.85p | 108.00p | 109.50p | 28969 |
| 10/01/2022 | 108.50p | 108.50p | 108.00p | 108.50p | 477 |
| 07/01/2022 | 108.50p | 108.50p | 107.50p | 108.50p | 17227 |
| 06/01/2022 | 109.50p | 109.50p | 108.00p | 108.50p | 926 |
| 05/01/2022 | 109.50p | 111.00p | 108.00p | 110.50p | 2716 |
| 04/01/2022 | 108.50p | 111.00p | 107.00p | 109.50p | 12941 |
| 03/01/2022 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 31/12/2021 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 30/12/2021 | 108.50p | 110.00p | 107.00p | 108.50p | 10244 |
| 29/12/2021 | 107.50p | 110.00p | 107.50p | 108.50p | 14057 |
| 28/12/2021 | 106.50p | 109.00p | 106.00p | 107.50p | 568 |
| 27/12/2021 | 106.50p | 109.00p | 106.00p | 107.50p | 568 |
| 24/12/2021 | 106.50p | 109.00p | 106.00p | 107.50p | 568 |
| 23/12/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 3616 |
| 22/12/2021 | 104.50p | 108.00p | 104.50p | 106.50p | 9459 |
| 21/12/2021 | 102.50p | 104.50p | 102.50p | 104.50p | 0 |
| 20/12/2021 | 104.50p | 106.00p | 102.50p | 102.50p | 7319 |
| 17/12/2021 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 16/12/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 1811 |
| 15/12/2021 | 105.50p | 105.50p | 103.00p | 104.50p | 3700 |
| 14/12/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 13/12/2021 | 106.50p | 107.00p | 104.00p | 105.50p | 6203 |
| 10/12/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 134 |
| 09/12/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 10 |
| 08/12/2021 | 105.50p | 108.00p | 105.50p | 106.50p | 5396 |
| 07/12/2021 | 104.50p | 107.00p | 104.00p | 105.50p | 24997 |
| 06/12/2021 | 103.50p | 106.00p | 102.00p | 104.50p | 1032 |
| 03/12/2021 | 103.50p | 105.00p | 103.50p | 103.50p | 3000 |
| 02/12/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 01/12/2021 | 101.50p | 105.00p | 101.50p | 103.50p | 10536 |
| 30/11/2021 | 102.50p | 102.50p | 100.00p | 101.50p | 4056 |
| 29/11/2021 | 105.50p | 105.50p | 102.00p | 103.50p | 9227 |
| 26/11/2021 | 103.50p | 106.00p | 102.00p | 104.50p | 40798 |
| 25/11/2021 | 105.50p | 107.00p | 104.00p | 105.50p | 5851 |
| 24/11/2021 | 104.50p | 107.00p | 104.50p | 105.50p | 1 |
| 23/11/2021 | 106.50p | 106.50p | 103.00p | 104.50p | 5364 |
| 22/11/2021 | 106.50p | 107.94p | 105.00p | 106.50p | 12459 |
| 19/11/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 8500 |
| 18/11/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 3676 |
| 17/11/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 13451 |
| 16/11/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 22008 |
| 15/11/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 31688 |
| 12/11/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 10498 |
| 11/11/2021 | 106.50p | 108.00p | 105.00p | 107.50p | 5012 |
| 10/11/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 5514 |
| 09/11/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 4660 |
| 08/11/2021 | 107.50p | 109.00p | 106.50p | 106.50p | 5471 |
| 05/11/2021 | 106.50p | 109.00p | 106.50p | 107.50p | 11008 |
| 04/11/2021 | 106.50p | 108.00p | 105.08p | 106.50p | 7941 |
| 03/11/2021 | 106.50p | 107.77p | 105.08p | 106.50p | 17996 |
| 02/11/2021 | 106.50p | 107.77p | 106.50p | 106.50p | 24394 |
| 01/11/2021 | 105.50p | 108.00p | 105.00p | 106.50p | 80801 |
| 29/10/2021 | 106.50p | 106.77p | 104.00p | 105.50p | 21465 |
| 28/10/2021 | 106.50p | 107.77p | 105.08p | 106.50p | 4390 |
| 27/10/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 26/10/2021 | 106.50p | 107.77p | 104.50p | 106.50p | 15449 |
| 25/10/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 13776 |
| 22/10/2021 | 106.50p | 107.85p | 106.50p | 106.50p | 2000 |
| 21/10/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 20473 |
| 20/10/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 11258 |
| 19/10/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 5117 |
| 18/10/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 2046 |
| 15/10/2021 | 105.50p | 106.50p | 105.00p | 106.50p | 3691 |
| 14/10/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 13/10/2021 | 104.50p | 107.00p | 104.00p | 105.50p | 22545 |
| 12/10/2021 | 104.50p | 106.00p | 104.50p | 104.50p | 5030 |
| 11/10/2021 | 103.50p | 106.00p | 103.00p | 104.50p | 10136 |
| 08/10/2021 | 104.50p | 104.50p | 103.50p | 103.50p | 0 |
| 07/10/2021 | 103.50p | 106.00p | 103.00p | 104.50p | 13800 |
| 06/10/2021 | 104.50p | 104.50p | 101.00p | 103.50p | 37041 |
| 05/10/2021 | 104.50p | 104.50p | 103.00p | 104.50p | 1000 |
| 04/10/2021 | 105.50p | 106.00p | 103.00p | 104.50p | 16119 |
| 01/10/2021 | 105.50p | 106.50p | 104.00p | 106.50p | 2601 |
| 30/09/2021 | 106.50p | 109.00p | 106.00p | 106.50p | 31500 |
| 29/09/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 3878 |
| 28/09/2021 | 105.50p | 108.00p | 105.00p | 106.50p | 29145 |
| 27/09/2021 | 107.50p | 107.50p | 106.50p | 106.50p | 0 |
| 24/09/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 20368 |
| 23/09/2021 | 105.50p | 106.50p | 105.50p | 106.50p | 0 |
| 22/09/2021 | 103.50p | 107.00p | 103.50p | 105.50p | 25726 |
| 21/09/2021 | 102.50p | 106.00p | 102.50p | 103.50p | 423 |
| 20/09/2021 | 105.50p | 105.50p | 101.00p | 102.50p | 8521 |
| 17/09/2021 | 105.50p | 107.00p | 104.00p | 105.50p | 7446 |
| 16/09/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 15/09/2021 | 105.50p | 105.50p | 104.00p | 105.50p | 6942 |
| 14/09/2021 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
| 13/09/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 5926 |
| 10/09/2021 | 105.50p | 107.00p | 104.00p | 106.50p | 10752 |
| 09/09/2021 | 106.50p | 107.00p | 104.00p | 105.50p | 4550 |
| 08/09/2021 | 107.50p | 107.50p | 106.50p | 106.50p | 0 |
| 07/09/2021 | 107.50p | 107.50p | 106.00p | 107.50p | 8864 |
| 06/09/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 9210 |
| 03/09/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 14214 |
| 02/09/2021 | 107.50p | 107.50p | 106.00p | 107.50p | 161 |
| 01/09/2021 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 31/08/2021 | 106.50p | 107.50p | 106.00p | 107.50p | 13468 |
| 30/08/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 1851 |
| 27/08/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 1851 |
| 26/08/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 26379 |
| 25/08/2021 | 106.00p | 108.00p | 105.00p | 106.50p | 7804 |
| 24/08/2021 | 105.00p | 105.00p | 103.00p | 105.00p | 2000 |
| 23/08/2021 | 103.00p | 105.00p | 100.00p | 104.00p | 9482 |
| 20/08/2021 | 103.00p | 105.00p | 99.00p | 103.00p | 20071 |
| 19/08/2021 | 106.00p | 106.00p | 99.00p | 103.00p | 11003 |
| 18/08/2021 | 106.00p | 108.00p | 106.00p | 106.00p | 1752 |
| 17/08/2021 | 106.00p | 108.00p | 104.00p | 106.00p | 14146 |
| 16/08/2021 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/08/2021 | 106.50p | 108.00p | 104.00p | 106.00p | 34963 |
| 12/08/2021 | 107.50p | 108.00p | 106.50p | 106.50p | 1 |
| 11/08/2021 | 107.50p | 110.00p | 107.00p | 108.50p | 2065 |
| 10/08/2021 | 107.50p | 109.00p | 107.50p | 107.50p | 179 |
| 09/08/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 21972 |
| 06/08/2021 | 107.50p | 107.50p | 106.00p | 107.50p | 4638 |
| 05/08/2021 | 107.50p | 109.00p | 106.00p | 107.50p | 12274 |
| 04/08/2021 | 106.50p | 107.50p | 106.50p | 107.50p | 0 |
| 03/08/2021 | 106.50p | 108.00p | 106.50p | 106.50p | 750 |
| 02/08/2021 | 105.50p | 107.00p | 105.00p | 106.50p | 11528 |
| 30/07/2021 | 106.50p | 107.00p | 104.00p | 105.50p | 17290 |
| 29/07/2021 | 105.50p | 106.50p | 104.00p | 106.50p | 4900 |
| 28/07/2021 | 103.50p | 105.50p | 103.50p | 105.50p | 950 |
| 27/07/2021 | 104.50p | 104.50p | 102.00p | 103.50p | 10001 |
| 26/07/2021 | 103.50p | 106.00p | 103.50p | 104.50p | 13450 |
| 23/07/2021 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/07/2021 | 102.50p | 103.50p | 101.00p | 103.50p | 34358 |
| 21/07/2021 | 101.50p | 102.50p | 101.50p | 102.50p | 0 |
| 20/07/2021 | 101.50p | 104.00p | 100.00p | 101.50p | 24642 |
| 19/07/2021 | 103.50p | 104.00p | 100.00p | 101.50p | 24642 |
| 16/07/2021 | 104.50p | 105.00p | 102.00p | 103.50p | 21898 |
| 15/07/2021 | 105.50p | 105.50p | 104.00p | 104.00p | 482 |
| 14/07/2021 | 105.50p | 107.00p | 104.00p | 105.50p | 7675 |
| 13/07/2021 | 105.50p | 107.00p | 105.50p | 105.50p | 12921 |
| 12/07/2021 | 105.50p | 107.00p | 104.00p | 105.50p | 8276 |
| 09/07/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
| 08/07/2021 | 106.50p | 108.00p | 105.00p | 105.50p | 3306 |
| 07/07/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 06/07/2021 | 107.50p | 108.00p | 106.50p | 106.50p | 900 |
| 05/07/2021 | 106.50p | 108.00p | 105.00p | 106.50p | 10844 |
| 02/07/2021 | 105.50p | 106.50p | 105.00p | 106.50p | 5834 |
| 01/07/2021 | 105.50p | 105.50p | 104.00p | 105.50p | 5000 |
| 30/06/2021 | 105.50p | 105.50p | 104.00p | 105.50p | 3 |
| 29/06/2021 | 106.50p | 106.50p | 105.50p | 105.50p | 0 |
| 28/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 7199 |
| 25/06/2021 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 24/06/2021 | 106.50p | 106.50p | 105.00p | 106.50p | 81 |
| 23/06/2021 | 107.50p | 107.50p | 106.00p | 106.50p | 3517 |
| 22/06/2021 | 104.50p | 108.00p | 103.00p | 107.50p | 30135 |
| 21/06/2021 | 105.50p | 106.00p | 103.00p | 104.50p | 26784 |
| 18/06/2021 | 107.50p | 109.00p | 105.50p | 105.50p | 8649 |
| 17/06/2021 | 109.50p | 111.00p | 106.00p | 107.50p | 27733 |
| 16/06/2021 | 109.50p | 109.50p | 108.00p | 109.50p | 5497 |
| 15/06/2021 | 109.50p | 111.00p | 108.00p | 109.50p | 895 |
| 14/06/2021 | 107.50p | 111.00p | 107.50p | 109.50p | 29825 |
| 11/06/2021 | 105.50p | 109.00p | 104.00p | 107.50p | 43287 |
| 10/06/2021 | 105.50p | 107.00p | 104.00p | 105.50p | 24045 |
| 09/06/2021 | 105.50p | 107.00p | 105.50p | 105.50p | 1488 |
| 08/06/2021 | 105.50p | 107.00p | 105.50p | 105.50p | 6825 |
| 07/06/2021 | 105.50p | 105.50p | 105.50p | 105.50p | 0 |
*Close Price adjusted for both dividends and splits