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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
JPMorgan Elect Managed Growth Shs 0.00401572P (JPE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/05/2010 | 340.00p | 344.00p | 335.00p | 337.00p | 3713 |
| 24/05/2010 | 352.00p | 358.00p | 347.00p | 351.00p | 3045 |
| 21/05/2010 | 351.00p | 353.00p | 350.00p | 352.00p | 5811 |
| 20/05/2010 | 367.00p | 367.00p | 356.00p | 356.00p | 1819 |
| 19/05/2010 | 365.00p | 369.00p | 360.00p | 365.00p | 8819 |
| 18/05/2010 | 369.00p | 374.00p | 365.00p | 370.00p | 13973 |
| 17/05/2010 | 370.00p | 374.00p | 364.00p | 369.00p | 14481 |
| 14/05/2010 | 373.00p | 376.00p | 370.00p | 370.00p | 13459 |
| 13/05/2010 | 370.00p | 378.00p | 365.00p | 373.00p | 5963 |
| 12/05/2010 | 365.00p | 370.00p | 365.00p | 370.00p | 66 |
| 11/05/2010 | 367.00p | 372.00p | 364.00p | 365.00p | 3260 |
| 10/05/2010 | 367.00p | 371.00p | 359.00p | 370.00p | 5480 |
| 07/05/2010 | 367.00p | 367.00p | 364.00p | 364.00p | 0 |
| 06/05/2010 | 371.00p | 375.00p | 371.00p | 371.00p | 265 |
| 05/05/2010 | 375.00p | 375.00p | 366.00p | 371.00p | 17216 |
| 04/05/2010 | 381.00p | 385.00p | 374.00p | 375.00p | 12608 |
| 30/04/2010 | 381.00p | 381.00p | 376.00p | 381.00p | 2567 |
| 29/04/2010 | 383.00p | 388.00p | 376.00p | 381.00p | 7026 |
| 28/04/2010 | 387.00p | 387.00p | 380.00p | 383.00p | 399 |
| 27/04/2010 | 385.00p | 387.00p | 380.00p | 387.00p | 6316 |
| 26/04/2010 | 385.00p | 390.00p | 380.00p | 385.00p | 3592 |
| 23/04/2010 | 382.00p | 389.00p | 379.00p | 385.00p | 13631 |
| 22/04/2010 | 385.00p | 389.00p | 379.00p | 382.00p | 2592 |
| 21/04/2010 | 385.00p | 391.00p | 379.00p | 385.00p | 20086 |
| 20/04/2010 | 385.00p | 390.00p | 380.00p | 385.00p | 1334 |
| 19/04/2010 | 389.00p | 389.00p | 385.00p | 385.00p | 6829 |
| 16/04/2010 | 389.00p | 394.00p | 384.00p | 389.00p | 17089 |
| 15/04/2010 | 387.00p | 391.00p | 382.00p | 389.00p | 1808 |
| 14/04/2010 | 386.00p | 392.00p | 386.00p | 387.00p | 205 |
| 13/04/2010 | 389.00p | 392.00p | 383.00p | 386.00p | 3356 |
| 12/04/2010 | 387.00p | 391.00p | 382.00p | 389.00p | 1555 |
| 09/04/2010 | 386.00p | 387.00p | 381.00p | 387.00p | 2625 |
| 08/04/2010 | 386.00p | 390.00p | 381.00p | 386.00p | 13482 |
| 07/04/2010 | 385.00p | 389.00p | 380.00p | 386.00p | 12559 |
| 06/04/2010 | 380.00p | 385.00p | 375.00p | 385.00p | 17524 |
| 01/04/2010 | 378.00p | 382.00p | 378.00p | 380.00p | 9732 |
| 31/03/2010 | 379.00p | 383.00p | 374.00p | 378.00p | 14170 |
| 30/03/2010 | 379.00p | 383.00p | 374.00p | 379.00p | 15845 |
| 29/03/2010 | 379.00p | 383.00p | 374.00p | 379.00p | 8272 |
| 26/03/2010 | 380.00p | 385.00p | 376.00p | 379.00p | 11869 |
| 25/03/2010 | 376.00p | 381.00p | 371.00p | 380.00p | 22054 |
| 24/03/2010 | 375.00p | 381.00p | 370.00p | 376.00p | 10375 |
| 23/03/2010 | 372.00p | 380.00p | 369.00p | 375.00p | 25289 |
| 22/03/2010 | 375.00p | 380.00p | 368.00p | 372.00p | 13590 |
| 19/03/2010 | 373.00p | 380.00p | 370.00p | 375.00p | 5882 |
| 18/03/2010 | 371.00p | 376.00p | 366.00p | 373.00p | 2715 |
| 17/03/2010 | 371.00p | 376.00p | 366.00p | 371.00p | 15742 |
| 16/03/2010 | 369.00p | 376.00p | 366.00p | 371.00p | 12048 |
| 15/03/2010 | 371.00p | 378.00p | 366.00p | 369.00p | 1446 |
| 12/03/2010 | 369.00p | 376.00p | 364.00p | 371.00p | 15982 |
| 11/03/2010 | 372.00p | 377.00p | 366.00p | 369.00p | 7889 |
| 10/03/2010 | 369.00p | 375.00p | 364.00p | 372.00p | 9941 |
| 09/03/2010 | 366.00p | 371.00p | 361.00p | 369.00p | 27937 |
| 08/03/2010 | 366.00p | 370.00p | 361.00p | 366.00p | 28383 |
| 05/03/2010 | 362.00p | 368.00p | 359.00p | 366.00p | 5327 |
| 04/03/2010 | 361.00p | 365.00p | 356.00p | 362.00p | 12250 |
| 03/03/2010 | 361.00p | 363.00p | 354.00p | 361.00p | 5139 |
| 02/03/2010 | 355.00p | 367.00p | 355.00p | 361.00p | 6975 |
| 01/03/2010 | 350.00p | 358.00p | 349.00p | 355.00p | 13141 |
| 26/02/2010 | 346.00p | 353.00p | 344.00p | 350.00p | 3811 |
| 25/02/2010 | 349.00p | 353.00p | 344.00p | 346.00p | 12141 |
| 24/02/2010 | 348.00p | 352.00p | 347.00p | 349.00p | 27 |
| 23/02/2010 | 347.00p | 352.00p | 347.00p | 348.00p | 287 |
| 22/02/2010 | 340.00p | 353.00p | 336.00p | 347.00p | 5764 |
| 19/02/2010 | 340.00p | 345.00p | 335.00p | 340.00p | 10027 |
| 18/02/2010 | 339.00p | 342.00p | 335.00p | 342.00p | 9673 |
| 17/02/2010 | 339.00p | 347.00p | 338.00p | 342.00p | 8606 |
| 16/02/2010 | 337.00p | 341.80p | 334.00p | 339.00p | 21899 |
| 15/02/2010 | 335.00p | 340.80p | 332.00p | 337.00p | 3314 |
| 12/02/2010 | 336.00p | 339.80p | 330.00p | 335.00p | 5642 |
| 11/02/2010 | 334.00p | 338.00p | 333.00p | 336.00p | 142 |
| 10/02/2010 | 336.00p | 339.80p | 331.00p | 334.00p | 1261 |
| 09/02/2010 | 334.00p | 338.80p | 329.00p | 336.00p | 5791 |
| 08/02/2010 | 338.00p | 340.80p | 332.00p | 334.00p | 5928 |
| 05/02/2010 | 339.00p | 339.00p | 333.00p | 338.00p | 5204 |
| 04/02/2010 | 343.00p | 347.80p | 339.00p | 339.00p | 7279 |
| 03/02/2010 | 344.00p | 349.00p | 339.00p | 343.00p | 4765 |
| 02/02/2010 | 343.00p | 345.00p | 338.00p | 344.00p | 2642 |
| 01/02/2010 | 341.00p | 344.00p | 336.00p | 343.00p | 7756 |
| 29/01/2010 | 339.00p | 342.00p | 337.00p | 341.00p | 74 |
| 28/01/2010 | 339.00p | 345.00p | 336.00p | 339.00p | 4461 |
| 27/01/2010 | 346.00p | 347.00p | 337.00p | 339.00p | 12616 |
| 26/01/2010 | 347.00p | 351.00p | 340.00p | 346.00p | 4172 |
| 25/01/2010 | 345.00p | 350.00p | 340.00p | 347.00p | 5998 |
| 22/01/2010 | 350.00p | 351.00p | 346.00p | 350.00p | 2662 |
| 21/01/2010 | 355.00p | 360.00p | 350.00p | 354.00p | 1555 |
| 20/01/2010 | 357.00p | 358.00p | 353.00p | 355.00p | 1459 |
| 19/01/2010 | 361.00p | 364.00p | 353.00p | 357.00p | 2528 |
| 18/01/2010 | 357.00p | 370.00p | 357.00p | 361.00p | 14528 |
| 15/01/2010 | 359.00p | 364.00p | 354.00p | 357.00p | 7195 |
| 14/01/2010 | 357.00p | 362.00p | 352.00p | 359.00p | 11627 |
| 13/01/2010 | 361.00p | 364.00p | 354.00p | 357.00p | 1099 |
| 12/01/2010 | 363.00p | 363.00p | 357.00p | 361.00p | 14410 |
| 11/01/2010 | 360.00p | 367.00p | 357.00p | 363.00p | 7548 |
| 08/01/2010 | 359.00p | 361.00p | 355.00p | 360.00p | 3345 |
| 07/01/2010 | 358.00p | 359.00p | 353.00p | 359.00p | 4737 |
| 06/01/2010 | 355.00p | 358.00p | 351.00p | 358.00p | 16729 |
| 05/01/2010 | 355.00p | 357.00p | 350.00p | 355.00p | 7330 |
| 04/01/2010 | 349.00p | 356.00p | 346.00p | 355.00p | 7631 |
| 31/12/2009 | 350.00p | 350.00p | 345.00p | 349.00p | 253 |
| 30/12/2009 | 349.00p | 355.00p | 345.00p | 350.00p | 14194 |
| 29/12/2009 | 354.00p | 354.00p | 347.00p | 349.00p | 0 |
| 24/12/2009 | 359.00p | 362.00p | 354.00p | 354.00p | 374 |
| 23/12/2009 | 360.00p | 360.00p | 359.00p | 359.00p | 0 |
| 22/12/2009 | 349.00p | 360.00p | 349.00p | 360.00p | 13367 |
| 21/12/2009 | 341.00p | 345.00p | 335.00p | 345.00p | 14255 |
| 18/12/2009 | 342.00p | 344.75p | 336.00p | 341.00p | 1798 |
| 17/12/2009 | 344.00p | 347.75p | 339.00p | 342.00p | 17489 |
| 16/12/2009 | 343.00p | 347.75p | 339.00p | 344.00p | 10279 |
| 15/12/2009 | 341.00p | 345.75p | 337.00p | 343.00p | 2542 |
| 14/12/2009 | 339.00p | 342.75p | 334.00p | 341.00p | 16912 |
| 11/12/2009 | 339.00p | 342.75p | 334.00p | 339.00p | 12597 |
| 10/12/2009 | 339.00p | 342.75p | 334.00p | 339.00p | 10710 |
| 09/12/2009 | 340.00p | 340.00p | 334.00p | 339.00p | 290 |
| 08/12/2009 | 337.00p | 341.00p | 336.50p | 340.00p | 18076 |
| 07/12/2009 | 335.00p | 337.00p | 335.00p | 337.00p | 87 |
| 04/12/2009 | 333.00p | 336.00p | 330.00p | 335.00p | 600 |
| 03/12/2009 | 335.00p | 339.00p | 330.00p | 335.00p | 26409 |
| 02/12/2009 | 337.00p | 339.00p | 332.00p | 335.00p | 8725 |
| 01/12/2009 | 335.00p | 339.00p | 331.00p | 337.00p | 7495 |
| 30/11/2009 | 335.00p | 341.00p | 331.00p | 335.00p | 5421 |
| 27/11/2009 | 337.00p | 338.00p | 330.00p | 335.00p | 1649 |
| 26/11/2009 | 340.00p | 343.50p | 330.00p | 337.00p | 18850 |
| 25/11/2009 | 341.00p | 341.00p | 335.00p | 340.00p | 13327 |
| 24/11/2009 | 340.00p | 343.50p | 335.00p | 341.00p | 5568 |
| 23/11/2009 | 342.00p | 344.00p | 337.00p | 340.00p | 9237 |
| 20/11/2009 | 342.00p | 342.00p | 337.00p | 342.00p | 5649 |
| 19/11/2009 | 345.00p | 347.50p | 339.00p | 342.00p | 1674 |
| 18/11/2009 | 343.00p | 347.50p | 339.00p | 345.00p | 11249 |
| 17/11/2009 | 344.00p | 347.50p | 339.00p | 343.00p | 1682 |
| 16/11/2009 | 340.00p | 348.00p | 339.00p | 344.00p | 11741 |
| 13/11/2009 | 341.00p | 342.50p | 334.00p | 340.00p | 6424 |
| 12/11/2009 | 341.00p | 344.50p | 336.00p | 341.00p | 10523 |
| 11/11/2009 | 338.00p | 341.50p | 333.00p | 341.00p | 6395 |
| 10/11/2009 | 335.00p | 338.00p | 335.00p | 338.00p | 4383 |
| 09/11/2009 | 334.00p | 335.00p | 332.00p | 335.00p | 1875 |
| 06/11/2009 | 333.00p | 337.50p | 329.00p | 334.00p | 6358 |
| 05/11/2009 | 332.00p | 333.00p | 330.00p | 333.00p | 74 |
| 04/11/2009 | 329.00p | 332.00p | 329.00p | 332.00p | 918 |
| 03/11/2009 | 335.00p | 335.00p | 329.00p | 329.00p | 443 |
| 02/11/2009 | 330.00p | 335.00p | 330.00p | 335.00p | 7373 |
| 30/10/2009 | 335.00p | 336.00p | 330.00p | 330.00p | 458 |
| 29/10/2009 | 338.00p | 338.00p | 331.00p | 335.00p | 1757 |
| 28/10/2009 | 344.00p | 341.50p | 335.00p | 338.00p | 4995 |
| 27/10/2009 | 346.00p | 346.00p | 343.00p | 344.00p | 12101 |
| 26/10/2009 | 350.00p | 350.00p | 346.00p | 346.00p | 0 |
| 23/10/2009 | 348.00p | 350.00p | 348.00p | 350.00p | 0 |
| 22/10/2009 | 348.00p | 348.00p | 345.00p | 346.00p | 0 |
| 21/10/2009 | 351.00p | 351.00p | 348.00p | 348.00p | 302 |
| 20/10/2009 | 351.00p | 351.00p | 347.00p | 351.00p | 3223 |
| 19/10/2009 | 349.00p | 356.00p | 344.00p | 351.00p | 11777 |
| 16/10/2009 | 351.00p | 351.00p | 349.00p | 349.00p | 13268 |
| 15/10/2009 | 353.00p | 353.00p | 350.00p | 351.00p | 15049 |
| 14/10/2009 | 348.00p | 353.00p | 348.00p | 353.00p | 2100 |
| 13/10/2009 | 350.00p | 350.00p | 348.00p | 348.00p | 3664 |
| 12/10/2009 | 344.00p | 351.00p | 344.00p | 350.00p | 0 |
| 09/10/2009 | 343.00p | 345.00p | 343.00p | 344.00p | 3870 |
| 08/10/2009 | 340.00p | 343.00p | 340.00p | 343.00p | 0 |
| 07/10/2009 | 339.00p | 343.00p | 335.00p | 340.00p | 2627 |
| 06/10/2009 | 334.00p | 342.00p | 334.00p | 339.00p | 443 |
| 05/10/2009 | 335.00p | 334.00p | 328.00p | 334.00p | 2079 |
| 02/10/2009 | 340.00p | 338.00p | 330.00p | 335.00p | 5847 |
| 01/10/2009 | 335.00p | 340.00p | 335.00p | 340.00p | 0 |
| 30/09/2009 | 341.00p | 341.00p | 335.00p | 335.00p | 57 |
| 29/09/2009 | 342.00p | 343.00p | 341.00p | 341.00p | 15460 |
| 28/09/2009 | 340.00p | 342.00p | 340.00p | 342.00p | 1 |
| 25/09/2009 | 340.00p | 343.00p | 335.00p | 340.00p | 3456 |
| 24/09/2009 | 340.00p | 343.00p | 335.00p | 340.00p | 5431 |
| 23/09/2009 | 340.00p | 340.00p | 335.00p | 340.00p | 151 |
| 22/09/2009 | 335.00p | 338.00p | 335.00p | 338.00p | 6142 |
| 21/09/2009 | 341.00p | 341.00p | 333.00p | 335.00p | 2118 |
*Close Price adjusted for both dividends and splits