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
04/06/2021 105.50p 105.50p 105.50p 105.50p 7428
03/06/2021 105.50p 107.00p 105.50p 105.50p 7428
02/06/2021 105.50p 107.00p 105.50p 105.50p 7450
01/06/2021 104.50p 106.00p 104.00p 105.50p 20737
31/05/2021 103.50p 104.50p 103.50p 104.50p 0
28/05/2021 103.50p 104.50p 103.50p 104.50p 0
27/05/2021 104.50p 104.50p 103.00p 103.50p 5500
26/05/2021 104.50p 104.50p 104.50p 104.50p 0
25/05/2021 103.50p 106.00p 103.00p 104.50p 8950
24/05/2021 102.50p 105.00p 102.00p 103.50p 13296
21/05/2021 101.50p 102.50p 100.00p 102.50p 5244
20/05/2021 101.50p 101.50p 101.50p 101.50p 0
19/05/2021 101.50p 101.50p 100.00p 101.50p 5843
18/05/2021 102.50p 102.50p 101.00p 102.50p 7779
17/05/2021 102.50p 102.50p 101.00p 102.50p 8392
14/05/2021 99.50p 104.00p 99.50p 102.50p 5483
13/05/2021 102.50p 104.00p 100.50p 99.50p 30592
12/05/2021 104.50p 106.00p 103.00p 104.50p 39617
11/05/2021 106.50p 106.50p 103.00p 104.50p 12641
10/05/2021 105.50p 108.00p 104.00p 106.50p 16889
07/05/2021 104.50p 105.50p 103.00p 105.50p 6741
06/05/2021 103.50p 106.00p 103.00p 104.50p 33885
05/05/2021 102.50p 105.00p 102.00p 103.50p 6369
04/05/2021 103.50p 103.50p 102.00p 102.50p 15026
03/05/2021 103.50p 103.50p 101.00p 103.50p 15372
30/04/2021 103.50p 103.50p 101.00p 103.50p 15372
29/04/2021 103.50p 103.50p 102.00p 103.50p 6272
28/04/2021 102.50p 103.50p 101.00p 103.50p 4673
27/04/2021 102.50p 102.50p 101.00p 102.50p 6125
26/04/2021 100.50p 102.50p 99.00p 102.50p 61836
23/04/2021 99.50p 100.50p 99.00p 100.50p 5128
22/04/2021 100.50p 102.00p 100.50p 100.50p 12000
21/04/2021 100.50p 102.00p 99.00p 100.50p 24142
20/04/2021 102.50p 102.50p 99.00p 100.50p 30001
19/04/2021 101.50p 102.97p 101.50p 102.50p 4820
16/04/2021 101.50p 102.85p 100.00p 101.50p 14974
15/04/2021 100.50p 101.50p 100.00p 101.50p 22996
14/04/2021 100.50p 102.00p 99.00p 100.50p 6438
13/04/2021 100.50p 103.00p 99.00p 100.50p 21147
12/04/2021 100.50p 102.00p 98.00p 100.50p 17135
09/04/2021 100.50p 100.50p 100.50p 100.50p 9747
08/04/2021 99.50p 102.00p 99.00p 100.50p 1930
07/04/2021 98.00p 99.50p 97.00p 99.50p 13026
06/04/2021 96.50p 99.50p 96.00p 98.00p 26921
05/04/2021 97.00p 99.00p 95.00p 96.50p 6076
02/04/2021 97.00p 99.00p 95.00p 96.50p 6076
01/04/2021 97.00p 99.00p 95.00p 96.50p 6076
31/03/2021 97.50p 97.50p 94.50p 97.00p 3693
30/03/2021 97.00p 97.50p 97.00p 97.50p 25392
29/03/2021 97.00p 98.56p 95.00p 97.00p 11217
26/03/2021 96.00p 98.56p 94.50p 97.00p 118157
25/03/2021 96.00p 96.20p 94.00p 96.00p 136434
24/03/2021 96.00p 96.00p 94.00p 96.00p 12729
23/03/2021 96.00p 98.00p 96.00p 96.00p 19746
22/03/2021 96.00p 97.56p 94.00p 96.00p 30349
19/03/2021 96.50p 98.50p 94.50p 96.00p 6814
18/03/2021 96.50p 96.50p 96.50p 96.50p 0
17/03/2021 96.50p 98.50p 96.50p 96.50p 5076
16/03/2021 96.50p 96.50p 94.50p 96.50p 6762
15/03/2021 96.00p 96.50p 95.00p 96.50p 403
12/03/2021 96.00p 96.00p 94.00p 96.00p 2559
11/03/2021 96.00p 96.00p 94.00p 96.00p 52600
10/03/2021 95.50p 97.06p 95.50p 95.50p 1180
09/03/2021 94.00p 95.50p 93.00p 95.50p 5688
08/03/2021 93.00p 94.00p 92.00p 94.00p 3000
05/03/2021 94.00p 94.00p 92.00p 93.00p 61544
04/03/2021 93.00p 94.00p 91.00p 94.00p 7825
03/03/2021 93.50p 94.00p 92.00p 94.00p 15000
02/03/2021 93.00p 95.06p 91.50p 93.50p 138097
01/03/2021 93.00p 94.56p 91.00p 93.00p 107081
26/02/2021 94.00p 94.00p 93.00p 93.00p 0
25/02/2021 93.50p 95.56p 92.00p 94.00p 5339
24/02/2021 93.50p 93.50p 91.50p 93.50p 498
23/02/2021 92.50p 93.50p 91.00p 93.50p 23000
22/02/2021 93.00p 93.00p 90.50p 92.50p 12616
19/02/2021 91.50p 92.00p 90.00p 92.00p 8407
18/02/2021 89.00p 90.00p 88.00p 90.00p 9530
17/02/2021 89.00p 91.00p 89.00p 89.00p 10988
16/02/2021 89.00p 89.00p 87.00p 89.00p 6621
15/02/2021 89.00p 90.96p 87.00p 89.00p 12019
12/02/2021 91.00p 91.00p 87.00p 89.00p 82850
11/02/2021 91.00p 91.00p 89.00p 91.00p 107
10/02/2021 93.00p 94.35p 91.50p 92.00p 734
09/02/2021 93.00p 93.00p 91.50p 93.00p 13159
08/02/2021 92.50p 94.50p 91.00p 93.00p 11136
05/02/2021 92.50p 94.00p 91.00p 92.50p 18982
04/02/2021 92.50p 94.00p 92.50p 92.50p 1355
03/02/2021 92.00p 93.50p 90.50p 92.50p 10272
02/02/2021 91.50p 93.00p 90.00p 92.00p 27139
01/02/2021 91.00p 91.50p 89.50p 91.50p 8617
29/01/2021 90.50p 91.50p 90.50p 91.00p 19315
28/01/2021 91.50p 91.50p 90.00p 91.50p 2
27/01/2021 94.50p 94.50p 92.00p 92.50p 16586
26/01/2021 94.50p 94.50p 94.50p 94.50p 0
25/01/2021 95.00p 95.00p 93.50p 94.50p 2147
22/01/2021 96.00p 96.50p 95.00p 95.00p 10362
21/01/2021 96.00p 97.50p 96.00p 96.00p 813
20/01/2021 96.00p 97.50p 94.50p 96.00p 16059
19/01/2021 95.50p 97.00p 94.00p 95.50p 4791
18/01/2021 95.50p 95.50p 94.00p 95.50p 2144
15/01/2021 96.00p 96.00p 95.50p 95.50p 0
14/01/2021 95.50p 96.00p 95.50p 96.00p 0
13/01/2021 95.50p 97.00p 94.00p 95.50p 49271
12/01/2021 96.00p 97.00p 95.50p 95.50p 310
11/01/2021 97.00p 98.00p 94.00p 96.00p 7708
08/01/2021 96.00p 97.00p 95.50p 97.00p 54095
07/01/2021 97.00p 97.00p 94.50p 96.00p 12061
06/01/2021 94.00p 96.00p 94.00p 96.00p 0
05/01/2021 94.00p 96.00p 92.04p 94.00p 3995
04/01/2021 93.00p 94.00p 92.04p 94.00p 12665
01/01/2021 95.00p 95.00p 93.00p 93.00p 5000
31/12/2020 95.00p 95.00p 93.00p 93.00p 5000
30/12/2020 95.50p 96.00p 95.00p 95.00p 37214
29/12/2020 93.00p 95.50p 91.00p 95.50p 5847
28/12/2020 93.00p 95.00p 91.00p 93.00p 6348
25/12/2020 93.00p 95.00p 91.00p 93.00p 6348
24/12/2020 93.00p 95.00p 91.00p 93.00p 6348
23/12/2020 91.00p 94.00p 90.00p 92.00p 15426
22/12/2020 91.00p 93.00p 89.00p 91.00p 15616
21/12/2020 92.00p 94.00p 90.00p 92.00p 1495
18/12/2020 93.00p 93.50p 91.50p 93.50p 15499
17/12/2020 92.00p 93.00p 92.00p 93.00p 0
16/12/2020 91.50p 92.00p 91.50p 92.00p 0
15/12/2020 91.50p 91.50p 89.00p 91.50p 19012
14/12/2020 92.00p 92.00p 90.00p 91.50p 85331
11/12/2020 92.50p 92.50p 92.00p 92.00p 0
10/12/2020 92.50p 94.50p 92.50p 92.50p 5445
09/12/2020 92.50p 92.50p 90.50p 92.50p 11396
08/12/2020 92.50p 94.50p 90.50p 92.50p 114813
07/12/2020 92.00p 92.50p 90.50p 92.50p 3001
04/12/2020 91.50p 92.00p 89.50p 92.00p 8769
03/12/2020 91.00p 93.50p 91.00p 91.50p 105
02/12/2020 90.00p 91.00p 88.50p 91.00p 2254
01/12/2020 89.50p 90.00p 88.00p 90.00p 2949
30/11/2020 90.00p 90.00p 87.50p 89.50p 58971
27/11/2020 90.00p 90.00p 88.00p 90.00p 200500
26/11/2020 91.00p 91.00p 88.00p 90.00p 349662
25/11/2020 89.00p 93.00p 85.00p 91.00p 14720
24/11/2020 87.00p 89.00p 87.00p 89.00p 20000
23/11/2020 86.00p 87.00p 84.00p 87.00p 576
20/11/2020 86.00p 86.00p 84.00p 86.00p 3910
19/11/2020 86.00p 88.00p 86.00p 86.00p 3905
18/11/2020 89.50p 89.50p 88.00p 89.00p 6364
17/11/2020 90.50p 91.97p 88.50p 89.50p 7242
16/11/2020 89.00p 91.97p 89.00p 90.50p 4462
13/11/2020 89.00p 90.47p 87.50p 89.00p 6128
12/11/2020 89.00p 89.00p 87.50p 89.00p 47
10/11/2020 87.00p 88.50p 86.00p 88.50p 10000
09/11/2020 83.00p 87.00p 83.00p 87.00p 0
06/11/2020 83.50p 83.50p 83.00p 83.00p 0
05/11/2020 82.00p 83.50p 82.00p 83.50p 0
04/11/2020 80.00p 82.00p 80.00p 82.00p 121
03/11/2020 79.50p 81.00p 79.50p 81.00p 1038
02/11/2020 78.50p 79.50p 77.50p 79.50p 10000
30/10/2020 77.50p 78.50p 77.50p 78.50p 31120
29/10/2020 78.50p 79.97p 77.00p 78.50p 13757
28/10/2020 80.50p 80.97p 78.50p 78.50p 3705
27/10/2020 82.50p 82.50p 81.50p 81.50p 16457
26/10/2020 82.50p 82.50p 81.00p 82.50p 15572
23/10/2020 81.00p 82.50p 81.00p 82.50p 3101
22/10/2020 81.00p 81.47p 81.00p 81.00p 6137
21/10/2020 82.00p 82.47p 79.50p 81.00p 17158
20/10/2020 82.00p 82.00p 81.50p 82.00p 0
19/10/2020 82.50p 82.50p 80.50p 82.00p 77423
16/10/2020 81.00p 82.50p 81.00p 82.50p 0
15/10/2020 83.00p 83.00p 79.50p 81.00p 4585
14/10/2020 83.50p 85.00p 83.00p 83.00p 51765
13/10/2020 84.00p 84.97p 82.00p 83.50p 41577
12/10/2020 84.50p 85.47p 84.00p 84.00p 170
09/10/2020 84.00p 84.50p 84.00p 84.50p 18500
08/10/2020 83.50p 84.00p 83.50p 84.00p 0
07/10/2020 83.50p 83.50p 82.00p 83.50p 4923
06/10/2020 83.00p 84.97p 82.00p 83.50p 4270
05/10/2020 82.00p 83.96p 80.00p 83.00p 3237
02/10/2020 81.00p 81.00p 79.00p 81.00p 500
01/10/2020 82.00p 82.00p 80.00p 82.00p 4305
30/09/2020 82.00p 82.96p 82.00p 82.00p 3500
29/09/2020 82.00p 84.00p 80.00p 82.00p 3609
28/09/2020 80.50p 82.00p 80.50p 82.00p 0
25/09/2020 81.00p 81.00p 80.50p 80.50p 0
24/09/2020 81.00p 81.00p 78.50p 81.00p 14062
23/09/2020 81.00p 82.00p 79.00p 82.00p 5079
22/09/2020 81.00p 83.50p 79.00p 81.00p 175929
21/09/2020 84.00p 85.50p 81.00p 81.00p 12053
18/09/2020 84.00p 86.00p 84.00p 84.00p 860
17/09/2020 84.00p 86.00p 84.00p 84.00p 100001
16/09/2020 84.00p 84.00p 82.00p 84.00p 7380
15/09/2020 84.00p 86.00p 82.00p 84.00p 1046
14/09/2020 84.00p 84.00p 82.00p 84.00p 14076
11/09/2020 83.00p 83.50p 83.00p 83.50p 47093
10/09/2020 83.50p 84.50p 81.50p 83.00p 6195
09/09/2020 82.00p 84.50p 82.00p 83.50p 1168
08/09/2020 82.50p 83.00p 82.00p 82.00p 4000
07/09/2020 82.00p 82.50p 81.00p 82.50p 1000
04/09/2020 83.00p 85.00p 81.00p 82.00p 139468
03/09/2020 83.00p 83.00p 81.00p 83.00p 5
02/09/2020 82.00p 83.00p 81.00p 83.00p 2000
01/09/2020 82.00p 82.00p 80.50p 82.00p 8186
31/08/2020 82.00p 82.00p 82.00p 82.00p 0
28/08/2020 82.00p 82.00p 82.00p 82.00p 0

*Close Price adjusted for both dividends and splits