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
27/08/2020 82.00p 82.00p 82.00p 82.00p 73500
26/08/2020 82.00p 84.00p 82.00p 82.00p 2356
25/08/2020 82.00p 84.00p 82.00p 82.00p 1190
24/08/2020 83.00p 85.00p 82.00p 82.00p 58950
21/08/2020 83.50p 85.00p 81.00p 83.00p 5400
20/08/2020 83.50p 85.50p 81.50p 83.50p 913
19/08/2020 83.50p 83.50p 81.50p 83.50p 7694
18/08/2020 84.00p 86.50p 82.50p 83.50p 2300
17/08/2020 83.50p 84.00p 82.00p 84.00p 29052
14/08/2020 85.50p 85.50p 83.50p 83.50p 0
13/08/2020 85.50p 85.50p 83.50p 85.50p 44
12/08/2020 86.00p 88.00p 86.00p 87.00p 8080
11/08/2020 84.50p 87.00p 83.00p 86.00p 17726
10/08/2020 83.50p 84.50p 82.00p 84.50p 3300
07/08/2020 83.50p 83.50p 83.50p 83.50p 17080
06/08/2020 84.00p 84.00p 81.50p 83.50p 800
05/08/2020 83.50p 84.00p 82.00p 84.00p 7901
04/08/2020 83.00p 85.49p 81.51p 83.50p 19704
03/08/2020 81.50p 83.00p 81.50p 83.00p 20000
31/07/2020 82.50p 84.50p 80.50p 82.50p 9835
30/07/2020 84.50p 84.50p 82.50p 82.50p 0
29/07/2020 84.00p 84.50p 82.51p 84.50p 7083
28/07/2020 84.00p 84.00p 84.00p 84.00p 89000
27/07/2020 83.50p 84.00p 81.51p 84.00p 62113
24/07/2020 83.50p 85.00p 81.50p 83.50p 17195
23/07/2020 84.50p 84.50p 84.50p 84.50p 0
22/07/2020 84.50p 84.50p 84.50p 84.50p 0
21/07/2020 84.50p 86.49p 82.50p 84.50p 1976
20/07/2020 84.50p 84.50p 82.50p 84.50p 3637
17/07/2020 84.50p 84.50p 82.50p 84.50p 66944
16/07/2020 84.50p 84.50p 84.50p 84.50p 0
15/07/2020 84.00p 84.50p 82.00p 84.50p 161532
14/07/2020 83.50p 85.49p 81.50p 84.00p 55715
13/07/2020 84.00p 85.99p 82.00p 84.00p 28736
10/07/2020 84.00p 84.49p 83.00p 83.00p 317
09/07/2020 85.00p 85.00p 82.00p 84.00p 452
08/07/2020 85.00p 85.00p 83.00p 85.00p 11765
07/07/2020 86.00p 86.00p 83.00p 85.00p 6924
06/07/2020 85.00p 87.99p 84.00p 86.00p 8055
03/07/2020 86.00p 87.99p 84.00p 85.00p 23382
02/07/2020 85.50p 86.00p 84.00p 86.00p 200179
01/07/2020 85.50p 85.50p 83.50p 85.50p 3180
30/06/2020 85.00p 86.00p 85.00p 85.50p 45040
29/06/2020 86.00p 86.00p 83.00p 86.00p 44207
26/06/2020 84.00p 86.00p 84.00p 86.00p 1186
25/06/2020 85.00p 86.00p 84.00p 84.00p 30458
24/06/2020 87.00p 87.00p 85.00p 86.00p 5465
23/06/2020 87.00p 88.99p 86.00p 88.00p 1163
22/06/2020 86.00p 87.99p 85.00p 87.00p 2086
19/06/2020 86.00p 89.00p 85.00p 87.00p 25947
18/06/2020 87.00p 87.00p 85.00p 86.00p 7665
17/06/2020 87.00p 88.00p 87.00p 87.00p 0
16/06/2020 86.00p 87.00p 86.00p 87.00p 0
15/06/2020 82.00p 84.00p 82.00p 84.00p 8454
12/06/2020 84.00p 86.99p 82.00p 85.00p 10570
11/06/2020 86.00p 86.00p 84.00p 85.00p 179
10/06/2020 88.00p 89.99p 88.00p 88.00p 298
09/06/2020 90.00p 90.00p 86.00p 88.00p 100003
08/06/2020 89.00p 91.00p 87.00p 90.00p 9620
05/06/2020 88.00p 89.00p 88.00p 89.00p 39620
04/06/2020 88.00p 89.99p 88.00p 88.00p 66
03/06/2020 87.00p 88.00p 85.00p 88.00p 2716
02/06/2020 86.00p 87.00p 86.00p 87.00p 100000
29/05/2020 85.00p 85.00p 84.00p 85.00p 10880
28/05/2020 84.00p 85.00p 83.00p 85.00p 111481
27/05/2020 79.00p 84.00p 79.00p 84.00p 3957
26/05/2020 79.00p 79.00p 79.00p 79.00p 0
25/05/2020 79.00p 79.00p 79.00p 79.00p 0
22/05/2020 79.00p 79.00p 79.00p 79.00p 0
21/05/2020 79.00p 80.99p 79.00p 79.00p 614
20/05/2020 79.00p 79.00p 79.00p 79.00p 0
19/05/2020 79.00p 79.00p 77.00p 79.00p 1326
18/05/2020 79.00p 79.00p 79.00p 79.00p 0
15/05/2020 78.00p 81.00p 78.00p 79.00p 2460
14/05/2020 82.00p 82.00p 76.00p 78.00p 23643
13/05/2020 84.00p 84.00p 81.00p 83.00p 12454
12/05/2020 83.00p 85.99p 83.00p 84.00p 3312
11/05/2020 84.00p 85.99p 83.00p 83.00p 700
08/05/2020 83.00p 84.00p 81.00p 84.00p 13650
07/05/2020 83.00p 84.00p 81.00p 84.00p 13650
06/05/2020 84.00p 84.00p 83.00p 83.00p 0
05/05/2020 82.00p 84.99p 82.00p 84.00p 70
04/05/2020 84.00p 84.00p 80.00p 82.00p 0
01/05/2020 84.00p 84.00p 84.00p 84.00p 0
30/04/2020 85.00p 85.99p 82.00p 84.00p 4138
29/04/2020 83.00p 85.00p 83.00p 85.00p 6834
28/04/2020 82.00p 83.00p 80.00p 83.00p 14635
27/04/2020 81.00p 82.00p 80.00p 82.00p 3711
24/04/2020 81.00p 81.00p 78.00p 81.00p 3056
23/04/2020 80.00p 81.00p 78.00p 81.00p 27000
22/04/2020 79.00p 80.00p 77.00p 80.00p 1692
21/04/2020 80.00p 82.00p 77.00p 79.00p 6792
20/04/2020 81.00p 81.00p 79.00p 80.00p 38253
17/04/2020 78.00p 81.00p 76.00p 81.00p 16398
16/04/2020 77.00p 80.00p 77.00p 78.00p 22047
15/04/2020 81.00p 81.00p 77.00p 77.00p 26359
14/04/2020 80.00p 82.99p 79.00p 81.00p 3895
13/04/2020 80.00p 80.00p 77.00p 80.00p 10000
10/04/2020 80.00p 80.00p 77.00p 80.00p 10000
09/04/2020 80.00p 80.00p 77.00p 80.00p 10000
08/04/2020 79.00p 80.00p 78.00p 80.00p 97591
07/04/2020 77.00p 79.99p 77.00p 79.00p 21328
06/04/2020 77.00p 77.99p 74.00p 76.00p 21425
03/04/2020 74.00p 75.99p 74.00p 74.00p 186
02/04/2020 76.00p 77.99p 75.00p 75.00p 77
01/04/2020 77.00p 77.00p 73.00p 76.00p 20896
31/03/2020 75.00p 78.00p 75.00p 77.00p 23429
30/03/2020 75.00p 75.00p 72.00p 75.00p 8905
27/03/2020 74.00p 75.00p 74.00p 75.00p 0
26/03/2020 71.00p 74.00p 71.00p 74.00p 6858
25/03/2020 72.00p 73.00p 71.00p 73.00p 820
24/03/2020 70.00p 72.00p 70.00p 71.00p 1203
23/03/2020 68.00p 68.00p 67.00p 67.00p 4
20/03/2020 66.50p 73.00p 66.50p 70.00p 5893
19/03/2020 66.50p 67.99p 66.50p 66.50p 11268
18/03/2020 68.50p 68.50p 66.50p 66.50p 5000
17/03/2020 74.50p 74.50p 69.00p 70.50p 15853
16/03/2020 75.50p 77.00p 73.50p 73.50p 8749
13/03/2020 79.50p 83.50p 76.50p 77.50p 12659
12/03/2020 83.50p 83.50p 78.00p 79.50p 8158
11/03/2020 88.50p 89.99p 85.00p 86.50p 25560
10/03/2020 90.50p 92.00p 88.50p 88.50p 1639
09/03/2020 86.50p 90.50p 86.50p 90.50p 3345
06/03/2020 96.50p 98.50p 94.50p 94.50p 14332
05/03/2020 100.50p 100.99p 98.50p 98.50p 59
04/03/2020 99.50p 100.50p 97.00p 100.50p 1733
03/03/2020 98.50p 100.50p 97.50p 100.50p 0
02/03/2020 96.50p 101.00p 94.00p 97.50p 10429
28/02/2020 96.50p 96.50p 91.00p 92.50p 8420
27/02/2020 102.50p 103.50p 101.50p 101.50p 10236
26/02/2020 103.50p 104.50p 103.50p 103.50p 18000
25/02/2020 106.50p 106.50p 104.50p 104.50p 3897
24/02/2020 108.50p 108.50p 104.00p 105.50p 4564
21/02/2020 110.50p 112.00p 109.00p 109.50p 4985
20/02/2020 110.50p 111.99p 110.50p 110.50p 465
19/02/2020 109.50p 109.50p 109.50p 109.50p 18426
18/02/2020 109.50p 109.50p 109.50p 109.50p 0
17/02/2020 108.50p 109.50p 107.00p 109.50p 6452
14/02/2020 108.50p 108.50p 107.00p 108.50p 5000
13/02/2020 110.50p 110.50p 108.50p 108.50p 8794
12/02/2020 110.50p 111.50p 110.50p 111.50p 19413
11/02/2020 109.50p 111.99p 109.50p 110.50p 239
10/02/2020 110.50p 110.99p 108.00p 109.50p 7315
07/02/2020 110.50p 110.50p 110.50p 110.50p 0
06/02/2020 110.50p 110.50p 110.50p 110.50p 0
05/02/2020 109.50p 110.50p 108.00p 110.50p 4692
04/02/2020 108.50p 110.99p 108.50p 109.50p 1231
03/02/2020 108.50p 108.99p 108.50p 108.50p 6432
31/01/2020 108.50p 109.99p 107.00p 108.50p 7281
30/01/2020 109.50p 109.50p 108.00p 108.50p 2753
29/01/2020 110.50p 112.00p 109.00p 110.50p 5487
28/01/2020 110.50p 110.50p 108.00p 110.50p 69
27/01/2020 111.50p 111.50p 110.00p 110.50p 189
24/01/2020 111.50p 112.50p 111.00p 112.50p 1410
23/01/2020 111.50p 112.99p 111.50p 111.50p 76
22/01/2020 111.50p 111.50p 111.00p 111.50p 187
21/01/2020 112.50p 112.99p 110.00p 111.50p 7462
20/01/2020 112.50p 112.50p 111.00p 112.50p 4936
17/01/2020 111.50p 111.50p 111.50p 111.50p 9165
16/01/2020 111.50p 111.50p 110.00p 111.50p 3687
15/01/2020 111.50p 111.50p 111.50p 111.50p 14438
14/01/2020 111.50p 113.00p 110.00p 111.50p 14039
13/01/2020 111.50p 112.99p 111.50p 111.50p 1186
10/01/2020 111.50p 112.99p 111.50p 111.50p 236
09/01/2020 110.50p 111.50p 109.00p 111.50p 138
08/01/2020 111.50p 111.50p 109.00p 110.50p 4142
07/01/2020 111.50p 112.99p 111.50p 111.50p 608
06/01/2020 111.50p 111.50p 110.00p 111.50p 3850
03/01/2020 110.50p 111.99p 110.50p 111.50p 53
02/01/2020 110.50p 111.50p 109.00p 111.50p 9192
01/01/2020 110.50p 110.50p 110.50p 110.50p 17000
31/12/2019 110.50p 110.50p 110.50p 110.50p 17000
30/12/2019 110.50p 110.50p 110.50p 110.50p 14511
27/12/2019 110.50p 110.50p 109.00p 110.50p 1886
26/12/2019 110.50p 111.99p 109.00p 110.50p 2860
25/12/2019 110.50p 111.99p 109.00p 110.50p 2860
24/12/2019 110.50p 111.99p 109.00p 110.50p 2860
23/12/2019 110.50p 111.99p 109.00p 110.50p 7058
20/12/2019 110.50p 112.00p 109.00p 110.50p 3000
19/12/2019 110.50p 111.99p 110.50p 110.50p 467
18/12/2019 109.50p 110.50p 109.00p 110.50p 5652
17/12/2019 108.50p 109.50p 106.50p 109.50p 26366
16/12/2019 105.50p 108.00p 105.50p 106.50p 2000
13/12/2019 106.50p 107.00p 105.50p 105.50p 3000
12/12/2019 104.50p 104.50p 103.00p 104.50p 796
11/12/2019 103.50p 105.99p 103.00p 104.50p 1074
10/12/2019 104.50p 104.99p 103.50p 103.50p 1300
09/12/2019 104.50p 104.50p 104.50p 104.50p 9295
06/12/2019 102.50p 104.50p 101.00p 104.50p 6080
05/12/2019 102.50p 103.99p 101.00p 102.50p 3595
04/12/2019 102.50p 102.50p 101.00p 102.50p 7491
03/12/2019 104.50p 104.50p 102.50p 102.50p 2956
02/12/2019 105.50p 105.50p 104.00p 104.50p 4244
29/11/2019 105.50p 105.50p 104.00p 105.50p 6358
28/11/2019 105.50p 105.50p 104.00p 105.50p 480
27/11/2019 104.50p 105.50p 104.00p 105.50p 2610
26/11/2019 104.50p 104.50p 103.00p 104.50p 3146
25/11/2019 103.50p 104.99p 102.00p 104.50p 43565
22/11/2019 103.50p 103.50p 103.50p 103.50p 0
21/11/2019 103.50p 103.50p 102.00p 103.50p 2265

*Close Price adjusted for both dividends and splits