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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
JPMorgan Elect Managed Income Shares (JPEI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/11/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 2000 |
| 19/11/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 5117 |
| 18/11/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 1 |
| 15/11/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 384 |
| 14/11/2019 | 104.50p | 104.99p | 102.00p | 103.50p | 1941 |
| 13/11/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 11434 |
| 12/11/2019 | 104.50p | 104.50p | 103.00p | 104.50p | 1264 |
| 11/11/2019 | 105.50p | 105.99p | 103.00p | 104.50p | 1042 |
| 08/11/2019 | 105.50p | 106.99p | 105.50p | 105.50p | 57 |
| 07/11/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 20406 |
| 06/11/2019 | 105.50p | 105.50p | 104.00p | 105.50p | 8716 |
| 05/11/2019 | 105.50p | 105.50p | 104.00p | 105.50p | 4124 |
| 04/11/2019 | 103.50p | 104.50p | 103.50p | 104.50p | 21987 |
| 01/11/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 31/10/2019 | 104.50p | 104.50p | 102.00p | 103.50p | 8610 |
| 30/10/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 29/10/2019 | 104.50p | 104.50p | 103.00p | 104.50p | 9021 |
| 28/10/2019 | 104.50p | 104.50p | 103.01p | 104.50p | 1146 |
| 25/10/2019 | 104.50p | 104.50p | 104.50p | 104.50p | 0 |
| 24/10/2019 | 104.50p | 104.50p | 103.00p | 104.50p | 3846 |
| 23/10/2019 | 103.50p | 104.50p | 103.50p | 104.50p | 0 |
| 22/10/2019 | 102.50p | 103.50p | 102.50p | 103.50p | 0 |
| 21/10/2019 | 102.50p | 102.50p | 101.00p | 102.50p | 10259 |
| 18/10/2019 | 102.50p | 103.99p | 102.50p | 102.50p | 2229 |
| 17/10/2019 | 102.50p | 102.50p | 101.00p | 102.50p | 2440 |
| 16/10/2019 | 102.50p | 102.50p | 101.00p | 102.50p | 785 |
| 15/10/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/10/2019 | 101.50p | 104.00p | 100.00p | 102.50p | 26817 |
| 11/10/2019 | 101.50p | 101.50p | 99.00p | 101.50p | 6874 |
| 10/10/2019 | 101.50p | 102.99p | 100.00p | 101.50p | 3810 |
| 09/10/2019 | 101.50p | 102.99p | 101.50p | 101.50p | 560 |
| 08/10/2019 | 101.50p | 101.50p | 101.01p | 101.50p | 5352 |
| 07/10/2019 | 100.50p | 101.50p | 99.01p | 101.50p | 1903 |
| 04/10/2019 | 100.50p | 100.50p | 99.01p | 100.50p | 18124 |
| 03/10/2019 | 101.50p | 101.50p | 99.01p | 100.50p | 6410 |
| 02/10/2019 | 103.50p | 104.99p | 101.50p | 101.50p | 955 |
| 01/10/2019 | 103.50p | 103.50p | 102.00p | 102.00p | 5250 |
| 30/09/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 27/09/2019 | 103.50p | 104.99p | 102.00p | 103.50p | 2365 |
| 26/09/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 25/09/2019 | 103.50p | 103.50p | 102.01p | 103.50p | 4829 |
| 24/09/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/09/2019 | 104.50p | 105.99p | 102.01p | 103.50p | 5576 |
| 20/09/2019 | 105.50p | 105.99p | 103.01p | 104.50p | 254 |
| 19/09/2019 | 104.50p | 106.99p | 104.01p | 105.50p | 8280 |
| 18/09/2019 | 103.50p | 104.50p | 103.50p | 104.50p | 0 |
| 17/09/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/09/2019 | 102.50p | 104.99p | 102.50p | 103.50p | 711 |
| 13/09/2019 | 102.50p | 102.50p | 101.01p | 102.50p | 248 |
| 12/09/2019 | 102.50p | 102.50p | 101.00p | 102.50p | 3258 |
| 11/09/2019 | 101.50p | 103.99p | 101.00p | 102.50p | 10362 |
| 10/09/2019 | 101.50p | 101.50p | 100.01p | 101.50p | 1100 |
| 09/09/2019 | 101.50p | 103.99p | 101.01p | 101.50p | 2389 |
| 06/09/2019 | 102.50p | 102.50p | 101.50p | 101.50p | 0 |
| 05/09/2019 | 102.50p | 102.50p | 101.01p | 102.50p | 1529 |
| 04/09/2019 | 101.50p | 102.50p | 101.01p | 102.50p | 3846 |
| 03/09/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 17061 |
| 02/09/2019 | 100.50p | 101.50p | 100.00p | 101.50p | 497 |
| 30/08/2019 | 100.50p | 100.50p | 99.01p | 100.50p | 6653 |
| 29/08/2019 | 99.50p | 100.50p | 99.50p | 100.50p | 27872 |
| 28/08/2019 | 100.50p | 100.50p | 98.01p | 99.50p | 255 |
| 27/08/2019 | 99.50p | 100.99p | 98.01p | 100.50p | 8378 |
| 23/08/2019 | 97.50p | 101.99p | 97.50p | 99.50p | 583 |
| 22/08/2019 | 97.50p | 98.99p | 96.01p | 97.50p | 8730 |
| 21/08/2019 | 97.50p | 97.50p | 96.01p | 97.50p | 6500 |
| 20/08/2019 | 97.50p | 99.00p | 97.50p | 97.50p | 3340 |
| 19/08/2019 | 99.50p | 99.50p | 96.01p | 97.50p | 42 |
| 16/08/2019 | 101.50p | 101.74p | 99.50p | 99.50p | 1229 |
| 15/08/2019 | 101.50p | 101.50p | 101.50p | 101.50p | 10931 |
| 14/08/2019 | 103.50p | 103.50p | 101.50p | 101.50p | 12732 |
| 13/08/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 5918 |
| 12/08/2019 | 103.50p | 105.00p | 103.50p | 103.50p | 255 |
| 09/08/2019 | 103.50p | 103.50p | 102.50p | 103.50p | 8758 |
| 08/08/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/08/2019 | 101.50p | 102.50p | 101.50p | 102.50p | 23887 |
| 06/08/2019 | 102.50p | 103.50p | 102.50p | 102.50p | 8224 |
| 05/08/2019 | 104.50p | 104.50p | 102.00p | 103.50p | 7772 |
| 02/08/2019 | 107.50p | 109.00p | 104.00p | 105.50p | 12195 |
| 01/08/2019 | 108.50p | 110.00p | 107.50p | 107.50p | 363 |
| 31/07/2019 | 108.50p | 108.50p | 107.00p | 108.50p | 11976 |
| 30/07/2019 | 109.50p | 109.50p | 108.00p | 108.50p | 524 |
| 29/07/2019 | 107.50p | 109.50p | 106.00p | 109.50p | 1743 |
| 26/07/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 1 |
| 25/07/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 369 |
| 24/07/2019 | 108.50p | 108.50p | 107.00p | 107.50p | 6023 |
| 23/07/2019 | 107.50p | 109.00p | 106.00p | 107.50p | 4697 |
| 22/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/07/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 1313 |
| 17/07/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 19 |
| 16/07/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 7745 |
| 15/07/2019 | 107.50p | 109.00p | 107.50p | 107.50p | 1 |
| 12/07/2019 | 108.50p | 110.00p | 108.50p | 108.50p | 9586 |
| 11/07/2019 | 108.50p | 110.00p | 107.00p | 108.50p | 3579 |
| 10/07/2019 | 108.50p | 110.00p | 107.00p | 108.50p | 2102 |
| 09/07/2019 | 108.50p | 108.50p | 107.00p | 108.50p | 10882 |
| 08/07/2019 | 109.50p | 109.50p | 108.00p | 108.50p | 2 |
| 05/07/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 1138 |
| 04/07/2019 | 109.50p | 111.00p | 108.00p | 109.50p | 4914 |
| 03/07/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 3710 |
| 02/07/2019 | 109.50p | 111.00p | 108.00p | 109.50p | 9807 |
| 01/07/2019 | 107.50p | 109.50p | 107.50p | 109.50p | 507 |
| 28/06/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 1071 |
| 27/06/2019 | 107.50p | 107.50p | 106.50p | 107.50p | 0 |
| 26/06/2019 | 107.50p | 107.50p | 106.00p | 106.50p | 8458 |
| 25/06/2019 | 107.50p | 109.00p | 106.00p | 107.50p | 3664 |
| 24/06/2019 | 107.50p | 109.00p | 106.00p | 107.50p | 18704 |
| 21/06/2019 | 107.50p | 109.00p | 107.50p | 107.50p | 2378 |
| 20/06/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/06/2019 | 106.50p | 107.50p | 106.50p | 107.50p | 39698 |
| 18/06/2019 | 106.50p | 108.00p | 106.50p | 106.50p | 3000 |
| 17/06/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 709 |
| 14/06/2019 | 106.50p | 106.50p | 106.50p | 106.50p | 0 |
| 13/06/2019 | 106.50p | 108.00p | 105.00p | 106.50p | 8709 |
| 12/06/2019 | 106.50p | 106.50p | 105.00p | 106.50p | 2402 |
| 11/06/2019 | 106.50p | 109.00p | 106.50p | 107.50p | 179 |
| 10/06/2019 | 105.50p | 106.50p | 104.50p | 106.50p | 14292 |
| 07/06/2019 | 104.50p | 104.50p | 103.00p | 104.50p | 7839 |
| 06/06/2019 | 104.50p | 104.50p | 103.00p | 104.50p | 4569 |
| 05/06/2019 | 104.50p | 106.00p | 103.00p | 104.50p | 7925 |
| 04/06/2019 | 103.50p | 104.50p | 102.00p | 104.50p | 2895 |
| 03/06/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 767 |
| 31/05/2019 | 104.50p | 104.50p | 102.00p | 103.50p | 928 |
| 30/05/2019 | 104.50p | 104.50p | 103.00p | 104.50p | 8480 |
| 29/05/2019 | 105.50p | 105.50p | 103.00p | 104.50p | 709 |
| 28/05/2019 | 105.50p | 107.00p | 105.50p | 105.50p | 934 |
| 24/05/2019 | 104.50p | 105.50p | 104.00p | 105.50p | 240 |
| 23/05/2019 | 106.50p | 106.50p | 104.50p | 104.50p | 5715 |
| 22/05/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 3823 |
| 21/05/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 1500 |
| 20/05/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 200 |
| 17/05/2019 | 106.50p | 107.50p | 106.50p | 107.50p | 19911 |
| 16/05/2019 | 106.50p | 108.00p | 105.00p | 106.50p | 8079 |
| 15/05/2019 | 105.50p | 106.50p | 105.50p | 106.50p | 0 |
| 14/05/2019 | 104.50p | 105.50p | 104.50p | 105.50p | 31284 |
| 13/05/2019 | 105.50p | 105.50p | 104.50p | 104.50p | 20547 |
| 10/05/2019 | 104.50p | 107.00p | 104.00p | 105.50p | 4106 |
| 09/05/2019 | 105.50p | 105.50p | 104.50p | 104.50p | 12274 |
| 08/05/2019 | 105.50p | 106.50p | 105.50p | 105.50p | 11089 |
| 07/05/2019 | 107.50p | 107.50p | 106.00p | 106.50p | 12461 |
| 03/05/2019 | 107.50p | 109.00p | 106.00p | 107.50p | 8994 |
| 02/05/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 5810 |
| 01/05/2019 | 108.50p | 110.00p | 107.00p | 108.50p | 5640 |
| 30/04/2019 | 108.50p | 108.50p | 107.00p | 108.50p | 1624 |
| 29/04/2019 | 108.50p | 108.50p | 107.00p | 108.50p | 5948 |
| 26/04/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 25/04/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 925 |
| 24/04/2019 | 110.50p | 110.50p | 109.00p | 109.50p | 7191 |
| 23/04/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 5515 |
| 18/04/2019 | 109.50p | 109.50p | 109.50p | 109.50p | 14291 |
| 17/04/2019 | 109.50p | 109.50p | 108.00p | 109.50p | 3534 |
| 16/04/2019 | 108.50p | 109.50p | 107.00p | 109.50p | 746 |
| 15/04/2019 | 107.50p | 108.50p | 107.00p | 108.50p | 1959 |
| 12/04/2019 | 107.50p | 107.50p | 106.00p | 107.50p | 578 |
| 11/04/2019 | 108.50p | 109.00p | 106.00p | 107.50p | 41373 |
| 10/04/2019 | 108.50p | 110.00p | 107.00p | 108.50p | 414 |
| 09/04/2019 | 108.50p | 110.00p | 107.00p | 108.50p | 15697 |
| 08/04/2019 | 107.50p | 109.00p | 106.00p | 108.50p | 33878 |
| 05/04/2019 | 106.50p | 107.50p | 105.50p | 107.50p | 10687 |
| 04/04/2019 | 105.50p | 105.50p | 104.00p | 105.50p | 4 |
| 03/04/2019 | 105.50p | 105.50p | 105.50p | 105.50p | 4774 |
| 02/04/2019 | 105.50p | 107.00p | 105.50p | 105.50p | 747 |
| 01/04/2019 | 104.50p | 105.50p | 104.00p | 105.50p | 5079 |
| 29/03/2019 | 103.50p | 104.50p | 103.00p | 104.50p | 3194 |
| 28/03/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 6178 |
| 27/03/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 26/03/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 447 |
| 25/03/2019 | 104.50p | 106.00p | 102.00p | 103.50p | 7940 |
| 22/03/2019 | 104.50p | 107.00p | 104.50p | 104.50p | 15314 |
| 21/03/2019 | 103.50p | 106.00p | 103.50p | 104.50p | 3350 |
| 20/03/2019 | 102.50p | 103.50p | 102.50p | 103.50p | 12283 |
| 19/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/03/2019 | 102.50p | 103.85p | 102.50p | 102.50p | 815 |
| 15/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/03/2019 | 102.50p | 102.50p | 101.00p | 102.50p | 4751 |
| 13/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/03/2019 | 103.50p | 103.50p | 102.50p | 102.50p | 0 |
| 11/03/2019 | 103.50p | 104.85p | 102.00p | 103.50p | 188 |
| 08/03/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 07/03/2019 | 104.50p | 104.50p | 103.00p | 103.50p | 4169 |
| 06/03/2019 | 103.50p | 104.50p | 103.00p | 104.50p | 700 |
| 05/03/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 8919 |
| 04/03/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 01/03/2019 | 103.50p | 104.99p | 103.50p | 103.50p | 1323 |
| 28/02/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 755 |
| 27/02/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 15761 |
| 26/02/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 25/02/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 22/02/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 5930 |
| 21/02/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 5322 |
| 20/02/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 1 |
| 19/02/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 18/02/2019 | 103.50p | 105.00p | 102.00p | 103.50p | 1630 |
| 15/02/2019 | 102.50p | 103.99p | 102.50p | 102.50p | 825 |
| 14/02/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 6716 |
| 13/02/2019 | 103.50p | 103.50p | 102.01p | 103.50p | 207 |
| 12/02/2019 | 103.50p | 103.50p | 102.00p | 103.50p | 6313 |
| 11/02/2019 | 103.50p | 105.00p | 102.00p | 103.50p | 7295 |
| 08/02/2019 | 103.50p | 104.99p | 102.01p | 103.50p | 572 |
| 07/02/2019 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
*Close Price adjusted for both dividends and splits