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
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