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
10/07/2017 110.25p 110.75p 110.25p 110.75p 8008
07/07/2017 110.25p 110.25p 110.25p 110.25p 41955
06/07/2017 110.25p 110.25p 109.75p 110.25p 0
05/07/2017 110.50p 110.50p 110.00p 110.25p 10605
04/07/2017 110.75p 110.75p 110.25p 110.50p 30000
03/07/2017 111.00p 111.00p 110.00p 110.75p 6885
30/06/2017 111.00p 111.00p 111.00p 111.00p 53236
29/06/2017 111.00p 111.00p 111.00p 111.00p 17381
28/06/2017 111.50p 111.50p 111.00p 111.00p 12090
27/06/2017 111.25p 111.50p 111.25p 111.50p 6432
26/06/2017 111.00p 111.25p 111.00p 111.25p 9980
23/06/2017 111.37p 111.50p 110.87p 111.00p 7633
22/06/2017 111.75p 111.75p 111.00p 111.50p 0
21/06/2017 111.75p 111.75p 111.25p 111.75p 0
20/06/2017 112.75p 112.75p 111.75p 111.75p 0
19/06/2017 112.00p 112.00p 111.50p 112.00p 0
16/06/2017 111.50p 113.96p 110.50p 111.50p 28849
15/06/2017 111.75p 113.71p 109.79p 111.75p 317
14/06/2017 112.00p 113.50p 112.00p 112.00p 1928
13/06/2017 112.00p 112.00p 110.00p 112.00p 34026
12/06/2017 112.00p 113.96p 110.00p 112.00p 10595
09/06/2017 111.50p 112.00p 109.75p 112.00p 1269
08/06/2017 113.00p 113.00p 111.50p 111.50p 0
07/06/2017 112.75p 113.00p 110.75p 113.00p 63092
06/06/2017 112.75p 112.75p 110.79p 112.75p 3002
05/06/2017 113.25p 113.25p 110.75p 112.75p 44055
02/06/2017 113.25p 113.25p 111.29p 113.25p 7729
01/06/2017 112.50p 113.25p 111.29p 113.25p 4661
31/05/2017 112.50p 112.50p 110.50p 112.50p 21008
30/05/2017 112.50p 112.50p 110.50p 112.50p 16300
26/05/2017 112.50p 112.50p 110.50p 112.50p 3820
25/05/2017 112.25p 112.50p 110.50p 112.50p 15096
24/05/2017 111.75p 111.75p 111.75p 111.75p 0
23/05/2017 111.75p 111.75p 109.79p 111.75p 6470
22/05/2017 111.75p 113.71p 109.79p 111.75p 9671
19/05/2017 111.00p 113.71p 111.00p 111.75p 9568
18/05/2017 111.50p 111.50p 109.54p 111.00p 1
17/05/2017 112.50p 114.71p 110.79p 112.25p 1970
16/05/2017 112.25p 114.50p 110.75p 112.50p 15144
15/05/2017 112.00p 112.25p 110.29p 112.25p 1305
12/05/2017 112.00p 112.00p 111.00p 112.00p 10640
11/05/2017 111.00p 112.00p 110.04p 112.00p 10270
10/05/2017 111.00p 112.96p 111.00p 111.00p 172
09/05/2017 110.50p 112.96p 109.00p 111.00p 27291
08/05/2017 110.75p 112.96p 109.50p 110.75p 20850
05/05/2017 110.00p 112.46p 110.00p 110.75p 15072
04/05/2017 109.75p 112.75p 108.75p 110.00p 69436
03/05/2017 110.00p 110.00p 107.75p 109.75p 1387
02/05/2017 109.75p 110.00p 107.75p 110.00p 43616
28/04/2017 109.75p 109.75p 107.75p 109.75p 8606
27/04/2017 110.00p 110.00p 107.75p 109.75p 45040
26/04/2017 110.00p 110.00p 108.00p 110.00p 16526
25/04/2017 108.00p 108.00p 106.00p 108.00p 4536
24/04/2017 108.00p 108.00p 106.00p 108.00p 6000
21/04/2017 108.00p 109.96p 108.00p 108.00p 12741
20/04/2017 108.00p 108.00p 106.00p 108.00p 2932
19/04/2017 108.00p 108.00p 106.00p 108.00p 190
18/04/2017 110.25p 110.25p 106.00p 108.00p 47647
13/04/2017 110.75p 110.75p 108.99p 110.25p 34272
12/04/2017 111.00p 113.21p 109.00p 110.75p 5419
11/04/2017 110.75p 112.71p 108.75p 110.75p 40758
10/04/2017 110.75p 112.71p 108.79p 110.75p 1672
07/04/2017 109.75p 112.46p 108.29p 110.75p 36449
06/04/2017 110.75p 111.75p 107.75p 109.75p 41553
05/04/2017 110.50p 110.75p 108.54p 110.75p 8686
04/04/2017 111.50p 111.50p 109.04p 110.50p 33929
03/04/2017 110.25p 113.50p 108.29p 111.50p 10833
31/03/2017 110.50p 110.50p 108.29p 110.25p 4
30/03/2017 111.00p 112.21p 108.54p 110.50p 43398
29/03/2017 109.75p 111.00p 109.04p 111.00p 9542
28/03/2017 109.50p 109.75p 107.75p 109.75p 13845
27/03/2017 110.25p 111.75p 107.75p 109.50p 15257
24/03/2017 110.25p 112.25p 108.29p 110.25p 7802
23/03/2017 110.25p 112.21p 108.25p 110.25p 25644
22/03/2017 111.25p 113.21p 107.25p 110.25p 50415
21/03/2017 111.00p 111.25p 111.00p 111.25p 0
20/03/2017 111.00p 112.96p 109.04p 111.00p 4113
17/03/2017 110.50p 112.96p 109.04p 111.00p 6934
16/03/2017 110.50p 112.46p 108.50p 110.50p 8586
15/03/2017 110.25p 112.71p 110.25p 110.50p 88
14/03/2017 110.50p 112.75p 108.75p 110.25p 36256
13/03/2017 110.25p 110.50p 108.25p 110.50p 20214
10/03/2017 109.25p 111.75p 107.79p 110.25p 20242
09/03/2017 109.75p 111.25p 107.29p 109.25p 8477
08/03/2017 109.75p 111.75p 107.79p 109.75p 30626
07/03/2017 109.50p 109.75p 107.79p 109.75p 1
06/03/2017 108.50p 109.50p 106.54p 109.50p 1150
03/03/2017 108.50p 110.46p 106.50p 108.50p 18416
02/03/2017 108.50p 108.50p 106.54p 108.50p 562
01/03/2017 108.50p 110.46p 106.50p 108.50p 32139
28/02/2017 108.50p 108.50p 106.54p 108.50p 9229
27/02/2017 108.50p 108.50p 106.54p 108.50p 2441
24/02/2017 108.75p 108.75p 106.04p 108.50p 818
23/02/2017 109.50p 109.50p 107.29p 108.75p 3983
22/02/2017 109.25p 109.50p 107.29p 109.50p 3107
21/02/2017 109.75p 109.75p 109.25p 109.25p 0
20/02/2017 109.50p 109.75p 107.54p 109.75p 1254
17/02/2017 109.50p 109.50p 107.54p 109.50p 19442
16/02/2017 108.50p 111.50p 108.50p 109.50p 2762
15/02/2017 109.50p 109.50p 107.54p 109.50p 355
14/02/2017 109.75p 109.75p 107.54p 109.50p 2046
13/02/2017 109.75p 111.71p 107.75p 109.75p 7839
10/02/2017 109.25p 111.46p 107.54p 109.75p 11148
09/02/2017 108.25p 109.25p 106.75p 109.25p 11159
08/02/2017 108.50p 109.96p 106.00p 108.25p 18151
07/02/2017 108.00p 108.75p 106.75p 108.75p 10341
06/02/2017 108.00p 109.96p 106.04p 108.00p 3365
03/02/2017 106.75p 108.96p 105.00p 108.00p 4574
02/02/2017 106.75p 106.75p 104.75p 106.75p 24238
01/02/2017 106.75p 109.21p 105.25p 106.75p 20026
31/01/2017 106.50p 106.75p 105.29p 106.75p 664
30/01/2017 107.00p 108.46p 104.29p 106.50p 22844
27/01/2017 106.50p 107.00p 104.75p 107.00p 13957
26/01/2017 106.75p 106.75p 104.79p 106.50p 2491
25/01/2017 106.25p 106.75p 104.75p 106.75p 35430
24/01/2017 105.75p 106.25p 104.25p 106.25p 3183
23/01/2017 107.00p 107.00p 104.00p 105.75p 30404
20/01/2017 106.75p 107.00p 105.00p 107.00p 10235
19/01/2017 107.00p 108.71p 106.75p 106.75p 137
18/01/2017 106.50p 107.00p 106.50p 107.00p 0
17/01/2017 108.00p 108.46p 105.25p 106.50p 13644
16/01/2017 108.00p 109.96p 106.04p 108.00p 4489
13/01/2017 107.50p 108.00p 105.54p 108.00p 20415
12/01/2017 108.00p 109.46p 105.50p 107.50p 40352
11/01/2017 107.50p 109.21p 106.00p 108.25p 6835
10/01/2017 107.00p 107.50p 105.04p 107.50p 10521
09/01/2017 106.50p 107.00p 104.50p 107.00p 6073
06/01/2017 106.50p 106.50p 104.50p 106.50p 15938
05/01/2017 106.50p 106.50p 104.54p 106.50p 2891
04/01/2017 106.25p 108.50p 104.00p 106.50p 64368
03/01/2017 105.50p 107.50p 103.94p 106.25p 16581
30/12/2016 105.50p 105.50p 103.94p 105.50p 4
29/12/2016 105.50p 105.50p 103.94p 105.50p 552
28/12/2016 105.00p 106.96p 103.04p 105.50p 468
23/12/2016 105.00p 106.56p 105.00p 105.00p 833
22/12/2016 105.00p 106.56p 103.00p 105.00p 14017
21/12/2016 104.50p 107.00p 104.50p 105.00p 37121
20/12/2016 104.50p 104.50p 102.54p 104.50p 11
19/12/2016 104.25p 104.50p 102.50p 104.50p 6742
16/12/2016 104.00p 105.81p 102.00p 104.25p 31413
15/12/2016 103.50p 103.50p 101.54p 103.50p 9
14/12/2016 103.25p 103.50p 101.50p 103.50p 15400
13/12/2016 103.00p 103.25p 101.29p 103.25p 2197
12/12/2016 103.25p 105.06p 101.54p 103.50p 2729
09/12/2016 103.25p 105.06p 101.29p 103.25p 28811
08/12/2016 103.50p 103.50p 101.25p 103.25p 9819
07/12/2016 102.25p 104.00p 100.25p 104.00p 5407
06/12/2016 101.25p 101.75p 99.54p 101.75p 8
05/12/2016 100.50p 101.25p 99.04p 101.25p 29182
02/12/2016 100.50p 100.50p 98.54p 100.50p 966
01/12/2016 101.25p 103.46p 101.25p 101.50p 1353
30/11/2016 101.00p 101.25p 99.29p 101.25p 2037
29/11/2016 101.25p 101.25p 100.75p 101.00p 0
28/11/2016 100.75p 101.25p 99.29p 101.25p 4
25/11/2016 100.75p 100.75p 98.79p 100.75p 8270
24/11/2016 100.75p 101.75p 100.75p 100.75p 0
23/11/2016 101.75p 101.75p 99.79p 101.75p 6198
22/11/2016 101.75p 101.75p 101.75p 101.75p 0
21/11/2016 102.00p 102.00p 101.75p 101.75p 0
18/11/2016 102.00p 102.00p 101.00p 102.00p 0
17/11/2016 101.25p 103.21p 101.00p 101.00p 3236
16/11/2016 101.25p 103.21p 101.25p 101.25p 4523
15/11/2016 100.75p 103.21p 100.75p 101.25p 4000
14/11/2016 100.00p 101.00p 100.00p 100.25p 0
11/11/2016 101.00p 101.75p 100.00p 100.00p 0
10/11/2016 101.75p 104.71p 100.00p 101.75p 8257
09/11/2016 98.50p 102.00p 98.50p 101.75p 0
08/11/2016 101.75p 101.75p 101.75p 101.75p 0
07/11/2016 101.50p 101.75p 100.00p 101.75p 7120
04/11/2016 101.50p 102.00p 100.50p 100.50p 0
03/11/2016 102.50p 104.46p 102.00p 102.00p 8019
02/11/2016 103.00p 103.00p 101.00p 103.00p 11528
01/11/2016 103.00p 105.71p 103.00p 103.25p 1232
31/10/2016 103.25p 103.25p 103.00p 103.00p 0
28/10/2016 103.00p 103.25p 102.75p 103.25p 0
27/10/2016 102.75p 103.00p 101.00p 103.00p 2813
26/10/2016 103.75p 103.75p 102.50p 102.75p 0
25/10/2016 104.00p 104.00p 101.79p 103.75p 1000
24/10/2016 104.25p 106.46p 102.54p 104.50p 21
21/10/2016 104.25p 104.25p 102.29p 104.25p 1337
20/10/2016 103.75p 105.71p 103.75p 103.75p 0
19/10/2016 103.75p 103.75p 101.75p 103.75p 12612
18/10/2016 103.75p 105.25p 101.79p 103.75p 21579
17/10/2016 103.75p 103.75p 103.75p 103.75p 3105
14/10/2016 103.75p 103.75p 103.75p 103.75p 0
13/10/2016 104.50p 104.50p 103.75p 103.75p 0
12/10/2016 104.50p 106.46p 104.50p 104.50p 5327
11/10/2016 105.00p 107.21p 105.00p 105.25p 640
10/10/2016 105.25p 105.25p 104.75p 105.00p 0
07/10/2016 104.50p 105.25p 103.54p 105.25p 985
06/10/2016 104.75p 106.46p 104.50p 104.50p 1390
05/10/2016 105.50p 105.50p 103.25p 104.75p 10498
04/10/2016 103.50p 105.50p 101.54p 105.50p 19058
03/10/2016 102.75p 105.46p 100.79p 103.50p 1644
30/09/2016 103.00p 104.71p 100.79p 102.75p 4823
29/09/2016 102.25p 103.50p 102.25p 103.50p 0
28/09/2016 101.50p 102.25p 100.29p 102.25p 8889
27/09/2016 102.25p 103.50p 100.04p 101.50p 13731
26/09/2016 103.25p 104.46p 100.29p 102.25p 27790
23/09/2016 103.25p 105.25p 103.25p 103.25p 28402

*Close Price adjusted for both dividends and splits