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
24/04/2018 112.00p 113.00p 111.01p 113.00p 1800
23/04/2018 112.00p 112.00p 112.00p 112.00p 18000
20/04/2018 111.00p 112.00p 111.00p 112.00p 0
19/04/2018 111.00p 111.00p 109.01p 111.00p 239
18/04/2018 110.00p 111.00p 110.00p 111.00p 17137
17/04/2018 110.00p 110.00p 110.00p 110.00p 18089
16/04/2018 110.00p 111.99p 108.01p 110.00p 1798
13/04/2018 110.00p 111.99p 110.00p 110.00p 18543
12/04/2018 109.00p 110.00p 108.01p 110.00p 887
11/04/2018 109.00p 110.99p 109.00p 109.00p 6006
10/04/2018 109.00p 110.99p 109.00p 109.00p 38
09/04/2018 109.00p 110.99p 107.01p 109.00p 6921
06/04/2018 108.00p 111.00p 107.01p 109.00p 8271
05/04/2018 107.00p 109.99p 107.00p 108.00p 3726
04/04/2018 107.00p 107.00p 104.01p 106.00p 9212
03/04/2018 106.00p 107.00p 104.01p 107.00p 6442
29/03/2018 106.00p 106.00p 104.01p 106.00p 2
28/03/2018 106.00p 106.00p 104.01p 106.00p 7168
27/03/2018 106.00p 106.00p 106.00p 106.00p 15064
26/03/2018 106.00p 106.00p 104.01p 106.00p 450
23/03/2018 106.00p 107.99p 104.01p 106.00p 5914
22/03/2018 108.00p 109.99p 107.00p 107.00p 66
21/03/2018 108.00p 110.00p 108.00p 108.00p 7970
20/03/2018 108.00p 108.00p 108.00p 108.00p 7341
19/03/2018 109.00p 109.00p 107.01p 108.00p 2058
16/03/2018 109.00p 110.99p 107.01p 109.00p 12188
15/03/2018 110.00p 110.00p 109.00p 109.00p 0
14/03/2018 110.00p 110.00p 110.00p 110.00p 16303
13/03/2018 110.00p 110.00p 108.01p 110.00p 26
12/03/2018 109.00p 111.99p 109.00p 110.00p 174
09/03/2018 109.00p 111.00p 107.00p 109.00p 8091
08/03/2018 109.00p 109.00p 107.01p 109.00p 239
07/03/2018 109.00p 110.99p 109.00p 109.00p 120
06/03/2018 109.00p 109.00p 107.25p 109.00p 3959
05/03/2018 109.00p 109.00p 109.00p 109.00p 7183
02/03/2018 109.00p 109.00p 109.00p 109.00p 0
01/03/2018 110.00p 110.99p 109.00p 109.00p 1442
28/02/2018 110.00p 110.00p 110.00p 110.00p 0
27/02/2018 110.00p 110.00p 110.00p 110.00p 27338
26/02/2018 109.00p 110.00p 108.00p 110.00p 10000
23/02/2018 108.00p 108.00p 108.00p 108.00p 0
22/02/2018 108.00p 108.00p 106.01p 108.00p 9686
21/02/2018 109.00p 109.00p 106.01p 108.00p 1682
20/02/2018 109.00p 109.00p 107.01p 109.00p 3000
19/02/2018 109.00p 109.00p 107.00p 109.00p 4
16/02/2018 108.00p 110.99p 107.00p 109.00p 6487
15/02/2018 109.00p 109.00p 108.00p 108.00p 0
14/02/2018 109.00p 109.00p 107.01p 109.00p 4
13/02/2018 109.00p 109.00p 109.00p 109.00p 0
12/02/2018 109.00p 110.99p 107.01p 109.00p 2755
09/02/2018 108.00p 108.00p 108.00p 108.00p 0
08/02/2018 110.00p 110.00p 108.01p 109.00p 7123
07/02/2018 109.00p 110.99p 107.01p 110.00p 6547
06/02/2018 108.00p 111.00p 108.00p 108.00p 0
05/02/2018 112.00p 112.99p 111.00p 111.00p 1000
02/02/2018 113.00p 113.99p 113.00p 113.00p 1198
01/02/2018 115.00p 115.00p 113.00p 113.00p 1019
31/01/2018 114.50p 114.50p 114.50p 114.50p 11089
30/01/2018 116.50p 116.50p 113.50p 114.50p 9958
29/01/2018 115.50p 116.50p 113.01p 116.50p 5936
26/01/2018 115.50p 115.50p 115.50p 115.50p 5464
25/01/2018 116.50p 116.50p 113.01p 115.50p 5160
24/01/2018 116.50p 116.50p 114.01p 116.50p 1886
23/01/2018 116.50p 116.50p 116.50p 116.50p 0
22/01/2018 116.50p 116.50p 116.50p 116.50p 0
19/01/2018 116.50p 118.99p 114.01p 116.50p 6647
18/01/2018 117.50p 118.99p 116.50p 116.50p 1000
17/01/2018 117.50p 117.50p 117.50p 117.50p 13115
16/01/2018 118.50p 120.99p 115.00p 117.50p 4199
15/01/2018 118.50p 118.50p 118.50p 118.50p 0
12/01/2018 117.50p 120.99p 117.50p 118.50p 1000
11/01/2018 117.50p 119.99p 115.00p 117.50p 8632
10/01/2018 117.50p 119.99p 117.50p 117.50p 181
09/01/2018 117.50p 117.50p 115.01p 117.50p 1100
08/01/2018 117.50p 120.00p 115.00p 117.50p 6256
05/01/2018 117.50p 117.50p 115.00p 117.50p 2000
04/01/2018 116.50p 117.50p 116.50p 117.50p 0
03/01/2018 116.50p 116.50p 116.00p 116.50p 0
02/01/2018 117.00p 119.00p 114.00p 116.00p 2882
29/12/2017 116.00p 116.75p 114.26p 116.75p 2994
28/12/2017 115.75p 116.00p 114.00p 116.00p 16692
27/12/2017 114.50p 115.75p 112.50p 115.75p 2621
22/12/2017 114.50p 116.50p 112.51p 114.50p 18933
21/12/2017 114.50p 116.50p 112.75p 114.50p 8980
20/12/2017 114.50p 116.50p 114.50p 114.50p 2734
19/12/2017 112.75p 113.25p 112.75p 112.75p 53989
18/12/2017 112.75p 114.75p 112.75p 112.75p 1386
15/12/2017 113.00p 113.00p 110.76p 112.75p 1500
14/12/2017 113.50p 113.50p 111.25p 113.25p 2559
13/12/2017 114.00p 115.99p 112.00p 114.00p 6895
12/12/2017 113.25p 114.00p 113.25p 114.00p 0
11/12/2017 112.25p 114.24p 111.25p 113.25p 1907
08/12/2017 111.50p 114.25p 111.50p 112.25p 2620
07/12/2017 111.75p 111.75p 111.50p 111.50p 0
06/12/2017 111.75p 111.75p 111.75p 111.75p 0
05/12/2017 111.75p 113.74p 111.75p 111.75p 1317
04/12/2017 112.00p 113.99p 110.00p 111.75p 5557
01/12/2017 112.00p 112.00p 110.00p 112.00p 6784
30/11/2017 112.00p 112.00p 110.00p 112.00p 6019
29/11/2017 111.00p 111.00p 111.00p 111.00p 24949
28/11/2017 111.00p 111.00p 109.00p 111.00p 7087
27/11/2017 111.00p 111.00p 109.01p 111.00p 1000
24/11/2017 112.50p 112.50p 110.51p 111.00p 1000
23/11/2017 112.50p 112.50p 110.50p 112.50p 13177
22/11/2017 113.25p 113.50p 113.00p 113.50p 0
21/11/2017 113.00p 115.00p 111.00p 113.00p 516
20/11/2017 113.00p 113.00p 112.50p 113.00p 0
17/11/2017 112.75p 113.00p 110.51p 113.00p 7443
16/11/2017 112.75p 114.74p 110.75p 112.75p 18879
15/11/2017 113.00p 113.25p 112.50p 112.75p 0
14/11/2017 113.50p 113.50p 113.25p 113.25p 0
13/11/2017 113.50p 115.49p 113.50p 113.50p 2053
10/11/2017 114.25p 116.24p 112.00p 113.50p 19919
09/11/2017 114.50p 114.50p 112.51p 114.25p 1488
08/11/2017 114.50p 114.50p 112.50p 114.50p 2573
07/11/2017 115.00p 117.00p 115.00p 115.25p 8825
06/11/2017 115.00p 115.00p 113.00p 115.00p 32239
03/11/2017 115.50p 115.50p 113.75p 115.00p 24929
02/11/2017 113.25p 115.50p 113.25p 115.50p 0
01/11/2017 113.25p 115.74p 113.25p 113.75p 1124
31/10/2017 113.25p 113.25p 111.25p 113.25p 11439
30/10/2017 113.50p 113.50p 111.50p 113.25p 17227
27/10/2017 113.00p 113.50p 111.55p 113.50p 14013
26/10/2017 112.25p 113.00p 110.25p 113.00p 1720
25/10/2017 113.50p 113.50p 111.26p 112.25p 178
24/10/2017 113.50p 113.50p 111.50p 113.50p 2997
23/10/2017 113.25p 113.50p 111.50p 113.50p 1899
20/10/2017 113.25p 115.24p 111.25p 113.25p 25229
19/10/2017 113.25p 115.25p 111.50p 113.25p 26415
18/10/2017 113.25p 115.00p 111.26p 113.25p 2594
17/10/2017 113.50p 113.50p 111.25p 113.25p 40321
16/10/2017 113.25p 115.49p 113.25p 113.50p 1397
13/10/2017 113.25p 113.25p 113.25p 113.25p 16604
12/10/2017 113.25p 113.25p 113.25p 113.25p 9396
11/10/2017 113.25p 113.25p 113.25p 113.25p 13988
10/10/2017 113.25p 113.25p 113.25p 113.25p 7103
09/10/2017 113.25p 113.25p 113.25p 113.25p 23564
06/10/2017 112.75p 113.25p 112.75p 113.25p 20388
05/10/2017 112.75p 112.75p 112.75p 112.75p 370
04/10/2017 112.50p 112.75p 112.50p 112.75p 15114
03/10/2017 112.00p 112.50p 112.00p 112.50p 4811
02/10/2017 110.50p 112.00p 110.50p 112.00p 10846
29/09/2017 110.00p 110.50p 110.00p 110.50p 3
28/09/2017 110.00p 110.00p 110.00p 110.00p 0
27/09/2017 110.00p 110.00p 110.00p 110.00p 0
26/09/2017 110.00p 112.00p 110.00p 110.00p 37991
25/09/2017 110.00p 110.00p 110.00p 110.00p 17296
22/09/2017 110.00p 110.00p 110.00p 110.00p 1291
21/09/2017 110.00p 110.00p 110.00p 110.00p 1115
20/09/2017 109.50p 110.00p 109.50p 110.00p 43204
19/09/2017 108.75p 109.50p 108.75p 109.50p 19486
18/09/2017 108.50p 108.75p 108.50p 108.75p 10772
15/09/2017 110.00p 110.00p 108.50p 108.50p 18164
14/09/2017 111.00p 111.00p 110.00p 110.00p 1256
13/09/2017 111.00p 111.00p 110.25p 111.00p 97
12/09/2017 110.75p 111.00p 110.75p 111.00p 5265
11/09/2017 110.75p 111.00p 110.75p 110.75p 4752
08/09/2017 110.75p 110.75p 110.75p 110.75p 3
07/09/2017 110.75p 110.75p 110.75p 110.75p 0
06/09/2017 111.25p 112.25p 110.75p 110.75p 20853
05/09/2017 112.50p 112.50p 112.25p 112.25p 17886
04/09/2017 112.75p 112.75p 112.50p 112.50p 22563
01/09/2017 112.75p 112.75p 112.75p 112.75p 5211
31/08/2017 111.63p 112.75p 111.63p 112.75p 0
30/08/2017 111.25p 111.75p 111.25p 111.75p 8931
29/08/2017 110.50p 111.25p 110.50p 111.25p 4404
25/08/2017 111.00p 111.00p 110.50p 110.50p 5353
24/08/2017 111.00p 111.00p 111.00p 111.00p 0
23/08/2017 111.00p 111.25p 111.00p 111.00p 29153
22/08/2017 110.75p 111.25p 110.75p 111.25p 2690
21/08/2017 110.75p 111.25p 110.75p 110.75p 7846
18/08/2017 111.25p 111.25p 111.25p 111.25p 32268
17/08/2017 111.25p 111.25p 111.25p 111.25p 0
16/08/2017 111.25p 111.25p 111.25p 111.25p 16040
15/08/2017 111.25p 111.25p 110.50p 111.25p 5042
14/08/2017 110.50p 110.50p 110.50p 110.50p 13435
11/08/2017 111.25p 111.25p 110.00p 110.50p 26620
10/08/2017 112.75p 112.75p 111.25p 111.25p 5589
09/08/2017 113.50p 113.50p 112.75p 112.75p 5035
08/08/2017 113.50p 113.50p 113.25p 113.50p 17259
07/08/2017 113.25p 113.50p 113.25p 113.50p 16527
04/08/2017 112.75p 113.25p 112.75p 113.25p 11827
03/08/2017 111.50p 112.75p 111.50p 112.75p 9623
02/08/2017 110.75p 111.50p 110.75p 111.50p 21735
01/08/2017 110.75p 110.75p 110.75p 110.75p 35906
31/07/2017 110.75p 110.75p 110.75p 110.75p 21594
28/07/2017 112.00p 112.00p 110.75p 110.75p 17122
27/07/2017 111.75p 112.00p 111.75p 112.00p 23186
26/07/2017 112.25p 112.75p 111.75p 111.75p 0
25/07/2017 111.50p 112.50p 111.50p 112.25p 5485
24/07/2017 112.75p 112.75p 111.25p 111.50p 4125
21/07/2017 112.75p 112.75p 112.25p 112.75p 4235
20/07/2017 111.50p 112.25p 111.00p 112.25p 1000
19/07/2017 111.00p 111.00p 111.00p 111.00p 3070
18/07/2017 111.25p 111.25p 110.50p 111.00p 6428
17/07/2017 111.50p 111.50p 111.25p 111.25p 2101
14/07/2017 111.50p 111.50p 111.50p 111.50p 9140
13/07/2017 111.50p 111.50p 111.50p 111.50p 1257
12/07/2017 110.50p 111.50p 110.50p 111.50p 13423
11/07/2017 110.75p 110.75p 110.50p 110.50p 5023

*Close Price adjusted for both dividends and splits