JPMorgan Euro Small Co. Trust (JESC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Euro Small Co. Trust

Date Open High Low Close* Volume
19/05/2010 133.50p 133.50p 131.20p 133.00p 486965
18/05/2010 134.00p 134.90p 132.92p 134.90p 379425
17/05/2010 132.00p 133.60p 131.50p 132.70p 109855
14/05/2010 135.20p 135.50p 132.00p 132.70p 141715
13/05/2010 135.80p 137.00p 134.50p 137.00p 147675
12/05/2010 131.30p 135.80p 131.30p 135.80p 250320
11/05/2010 133.60p 133.70p 131.80p 133.40p 218160
10/05/2010 129.80p 137.30p 128.76p 135.40p 353185
07/05/2010 127.60p 130.10p 125.38p 125.70p 352910
06/05/2010 134.00p 135.60p 129.80p 129.80p 457700
05/05/2010 137.00p 137.70p 134.60p 135.40p 422995
04/05/2010 139.80p 139.80p 137.40p 138.00p 475580
30/04/2010 141.60p 141.60p 139.00p 139.00p 233720
29/04/2010 140.40p 141.40p 139.00p 141.40p 195455
28/04/2010 141.00p 141.00p 136.80p 140.00p 622920
27/04/2010 143.90p 145.30p 140.30p 140.30p 158625
26/04/2010 144.00p 145.19p 143.01p 144.80p 99500
23/04/2010 142.10p 144.00p 141.40p 143.40p 418690
22/04/2010 145.30p 145.70p 141.00p 141.00p 108140
21/04/2010 145.20p 146.70p 143.80p 144.60p 341595
20/04/2010 145.20p 147.00p 144.60p 147.00p 214810
19/04/2010 144.60p 146.20p 144.40p 145.10p 196585
16/04/2010 146.60p 149.48p 144.20p 146.50p 141530
15/04/2010 147.00p 148.48p 146.60p 146.60p 126430
14/04/2010 147.30p 148.60p 146.21p 146.40p 110585
13/04/2010 147.90p 148.30p 146.20p 146.20p 193605
12/04/2010 148.40p 149.60p 146.56p 146.60p 129795
09/04/2010 146.10p 147.40p 145.60p 146.90p 66805
08/04/2010 145.60p 146.00p 143.80p 145.60p 91435
07/04/2010 146.40p 147.00p 145.60p 147.00p 96405
06/04/2010 146.50p 147.90p 145.20p 147.20p 179940
01/04/2010 147.40p 148.10p 145.70p 148.10p 47860
31/03/2010 146.00p 147.00p 144.69p 147.00p 496175
30/03/2010 146.20p 147.36p 144.80p 147.00p 280730
29/03/2010 147.00p 147.52p 145.30p 147.40p 149610
26/03/2010 144.90p 147.60p 144.00p 147.60p 231840
25/03/2010 142.00p 144.60p 142.00p 144.40p 76270
24/03/2010 141.00p 142.00p 139.40p 142.00p 337590
23/03/2010 139.70p 141.40p 139.60p 140.50p 226240
22/03/2010 140.90p 141.60p 138.14p 141.60p 273780
19/03/2010 140.80p 142.40p 138.46p 142.40p 776480
18/03/2010 139.00p 140.60p 139.00p 140.60p 243795
17/03/2010 139.70p 140.60p 139.30p 140.40p 94690
16/03/2010 140.00p 141.00p 139.00p 139.00p 193530
15/03/2010 140.50p 140.65p 138.42p 139.00p 209710
12/03/2010 139.20p 141.00p 137.35p 141.00p 397345
11/03/2010 139.00p 139.20p 137.20p 139.00p 530725
10/03/2010 138.70p 139.40p 137.61p 139.40p 251490
09/03/2010 138.00p 139.00p 137.70p 138.80p 87660
08/03/2010 138.10p 139.60p 138.10p 138.20p 257205
05/03/2010 136.90p 140.00p 136.00p 139.00p 181565
04/03/2010 135.80p 137.00p 134.40p 136.80p 215370
03/03/2010 135.20p 136.00p 134.10p 135.90p 301805
02/03/2010 134.80p 136.00p 134.00p 135.40p 249385
01/03/2010 132.30p 135.00p 130.12p 134.80p 252995
26/02/2010 130.00p 131.80p 129.80p 130.50p 133185
25/02/2010 132.00p 133.00p 129.20p 129.20p 226705
24/02/2010 130.00p 133.00p 128.55p 133.00p 483165
23/02/2010 130.20p 131.82p 130.00p 130.00p 150695
22/02/2010 128.20p 131.40p 127.70p 131.40p 341570
19/02/2010 127.10p 129.60p 127.10p 129.00p 90150
18/02/2010 127.60p 129.20p 124.70p 128.80p 129175
17/02/2010 126.00p 127.60p 124.12p 127.50p 99485
16/02/2010 122.80p 125.93p 122.80p 124.80p 161425
15/02/2010 125.00p 125.10p 123.00p 123.00p 56400
12/02/2010 124.80p 126.08p 124.00p 124.00p 132075
11/02/2010 125.80p 127.29p 124.60p 125.50p 261520
10/02/2010 124.90p 126.48p 124.62p 126.20p 252275
09/02/2010 124.40p 126.30p 124.10p 124.30p 163945
08/02/2010 126.30p 127.80p 124.60p 124.60p 473245
05/02/2010 129.80p 131.00p 125.70p 127.20p 410635
04/02/2010 132.00p 133.58p 130.00p 132.00p 470775
03/02/2010 133.40p 134.40p 131.00p 132.00p 264835
02/02/2010 129.00p 133.70p 129.00p 132.10p 109560
01/02/2010 128.80p 129.80p 128.10p 129.80p 184450
29/01/2010 131.10p 131.70p 127.90p 127.90p 127380
28/01/2010 133.70p 133.70p 129.50p 129.50p 313365
27/01/2010 131.40p 132.10p 130.60p 131.90p 157825
26/01/2010 132.20p 132.30p 131.00p 131.50p 470225
25/01/2010 132.00p 133.00p 129.30p 132.20p 303630
22/01/2010 135.20p 135.25p 132.20p 132.20p 237525
21/01/2010 136.60p 137.86p 134.60p 134.60p 763400
20/01/2010 138.80p 138.90p 136.00p 136.00p 332310
19/01/2010 137.60p 138.40p 137.00p 138.40p 57965
18/01/2010 139.00p 139.48p 136.68p 139.40p 111805
15/01/2010 139.00p 139.70p 137.00p 138.00p 566285
14/01/2010 139.60p 141.24p 137.90p 138.00p 116770
13/01/2010 141.30p 141.50p 139.10p 139.10p 93050
12/01/2010 142.80p 142.80p 140.40p 141.00p 205445
11/01/2010 144.00p 145.00p 142.07p 142.60p 287020
08/01/2010 141.00p 143.20p 140.42p 143.10p 164845
07/01/2010 140.90p 141.00p 138.40p 140.60p 115640
06/01/2010 139.00p 141.00p 135.04p 139.70p 205575
05/01/2010 133.80p 139.00p 133.80p 138.60p 234060
04/01/2010 134.60p 136.00p 132.40p 135.80p 107410
31/12/2009 132.40p 134.60p 132.40p 134.60p 17485
30/12/2009 134.70p 134.70p 132.40p 134.20p 102070
29/12/2009 132.40p 134.80p 132.00p 132.80p 29240
24/12/2009 132.40p 133.60p 132.20p 132.50p 31435
23/12/2009 128.50p 132.20p 128.50p 131.10p 189340
22/12/2009 126.10p 130.00p 126.10p 130.00p 679770
21/12/2009 124.30p 126.93p 124.20p 126.00p 568840
18/12/2009 126.40p 128.00p 123.00p 123.00p 673700
17/12/2009 127.40p 129.60p 125.80p 125.80p 1071115
16/12/2009 129.60p 129.90p 127.14p 129.00p 293475
15/12/2009 130.00p 131.00p 127.60p 127.70p 201490
14/12/2009 131.80p 132.40p 127.50p 127.50p 140285
11/12/2009 131.00p 131.60p 127.78p 130.40p 121390
10/12/2009 128.60p 130.90p 128.00p 130.40p 129825
09/12/2009 131.60p 131.60p 128.00p 128.00p 261445
08/12/2009 133.90p 134.00p 131.00p 131.00p 42175
07/12/2009 132.00p 134.00p 129.30p 132.40p 262715
04/12/2009 129.00p 132.00p 129.00p 132.00p 78285
03/12/2009 129.40p 131.60p 129.40p 129.60p 207760
02/12/2009 127.50p 128.72p 125.82p 128.00p 231995
01/12/2009 126.70p 129.00p 126.00p 129.00p 319425
30/11/2009 126.40p 127.80p 125.20p 125.20p 252320
27/11/2009 127.20p 127.80p 125.00p 126.80p 251515
26/11/2009 131.00p 131.80p 126.00p 126.00p 236350
25/11/2009 131.60p 132.60p 130.80p 131.90p 165490
24/11/2009 133.00p 133.00p 131.00p 131.00p 211740
23/11/2009 134.40p 134.48p 132.40p 133.40p 111995
20/11/2009 134.60p 135.98p 132.80p 132.80p 205685
19/11/2009 135.40p 137.40p 134.30p 134.30p 91760
18/11/2009 135.00p 136.01p 135.00p 135.20p 1792130
17/11/2009 138.00p 138.00p 134.80p 135.20p 211840
16/11/2009 135.00p 138.00p 134.20p 137.00p 286855
13/11/2009 132.00p 134.50p 132.00p 134.50p 132070
12/11/2009 131.00p 133.40p 131.00p 132.30p 97965
11/11/2009 130.30p 132.40p 130.30p 131.20p 133495
10/11/2009 132.00p 132.00p 130.00p 130.00p 208930
09/11/2009 130.10p 130.10p 128.60p 129.60p 545025
06/11/2009 128.70p 129.40p 127.60p 128.70p 325765
05/11/2009 127.00p 128.50p 127.00p 128.40p 158000
04/11/2009 127.60p 128.60p 127.50p 128.60p 221600
03/11/2009 130.00p 130.00p 126.00p 126.00p 171545
02/11/2009 129.40p 131.00p 128.90p 130.60p 240205
30/10/2009 131.90p 131.90p 129.00p 129.80p 364820
29/10/2009 133.00p 133.00p 128.80p 129.40p 176590
28/10/2009 137.00p 137.40p 133.00p 133.00p 433295
27/10/2009 139.00p 139.50p 136.80p 138.00p 155665
26/10/2009 142.80p 143.60p 139.00p 139.00p 113315
23/10/2009 142.00p 143.20p 140.80p 140.80p 186330
22/10/2009 142.00p 143.00p 141.00p 141.00p 123885
21/10/2009 144.80p 145.10p 142.00p 142.80p 394755
20/10/2009 147.30p 147.80p 144.40p 144.40p 153755
19/10/2009 145.80p 148.40p 145.20p 148.40p 136145
16/10/2009 146.10p 147.40p 144.00p 144.00p 217960
15/10/2009 150.80p 150.80p 144.60p 144.80p 507200
14/10/2009 147.00p 150.60p 145.70p 150.10p 296915
13/10/2009 145.60p 147.00p 144.80p 145.20p 460295
12/10/2009 143.20p 145.50p 143.20p 144.90p 89260
09/10/2009 141.30p 142.00p 140.20p 141.40p 133810
08/10/2009 141.00p 141.00p 140.10p 141.00p 291635
07/10/2009 137.00p 140.00p 137.00p 140.00p 169930
06/10/2009 134.80p 137.80p 134.80p 137.80p 595850
05/10/2009 134.40p 136.00p 134.20p 134.50p 418550
02/10/2009 136.60p 137.60p 133.40p 134.00p 258220
01/10/2009 138.80p 138.90p 136.20p 136.20p 142480
30/09/2009 141.70p 142.40p 138.00p 138.00p 201840
29/09/2009 139.90p 141.70p 139.10p 140.10p 237800
28/09/2009 137.80p 139.20p 136.00p 139.20p 59765
25/09/2009 138.80p 138.90p 136.30p 137.30p 176375
24/09/2009 137.30p 138.30p 136.80p 137.20p 275235
23/09/2009 138.20p 138.20p 136.30p 137.20p 179325
22/09/2009 136.40p 138.70p 136.30p 137.60p 242175
21/09/2009 137.10p 138.00p 135.20p 135.40p 328565

*Close Price adjusted for both dividends and splits