JPMorgan Elect Managed Growth Shs 0.00401572P (JPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Elect Managed Growth Shs 0.00401572P

Date Open High Low Close* Volume
27/08/2020 787.50p 791.10p 780.75p 787.50p 6095
26/08/2020 790.00p 790.00p 781.00p 787.50p 393
25/08/2020 797.50p 801.10p 790.75p 792.50p 7975
24/08/2020 797.50p 801.10p 790.30p 797.50p 995
21/08/2020 802.50p 804.80p 791.00p 800.00p 2847
20/08/2020 802.50p 806.25p 795.75p 802.50p 2163
19/08/2020 802.50p 806.32p 795.75p 802.50p 3286
18/08/2020 805.00p 807.50p 802.50p 802.50p 0
17/08/2020 807.50p 811.40p 800.20p 805.00p 2513
14/08/2020 810.00p 811.40p 800.40p 807.50p 1152
13/08/2020 810.00p 815.20p 800.40p 810.00p 654
12/08/2020 805.00p 816.40p 800.10p 812.50p 3656
11/08/2020 802.50p 807.70p 795.15p 805.00p 3455
10/08/2020 790.00p 802.50p 785.10p 802.50p 2753
07/08/2020 787.50p 791.55p 787.50p 790.00p 109
06/08/2020 792.50p 796.55p 780.15p 787.50p 366
05/08/2020 782.50p 792.50p 782.50p 792.50p 1954
04/08/2020 780.00p 784.75p 780.00p 782.50p 648
03/08/2020 782.50p 782.50p 770.00p 780.00p 3908
31/07/2020 782.50p 782.50p 775.15p 782.50p 21
30/07/2020 790.00p 790.00p 782.50p 782.50p 0
29/07/2020 790.00p 795.40p 790.00p 790.00p 356
28/07/2020 792.50p 792.50p 785.15p 790.00p 1274
27/07/2020 792.50p 792.50p 785.15p 792.50p 2405
24/07/2020 800.00p 802.15p 785.00p 792.50p 8427
23/07/2020 802.50p 802.50p 795.90p 802.50p 1618
22/07/2020 802.50p 807.60p 795.90p 802.50p 2776
21/07/2020 800.00p 806.80p 791.20p 800.00p 342
20/07/2020 800.00p 806.80p 791.20p 800.00p 3973
17/07/2020 800.00p 809.00p 791.20p 800.00p 3937
16/07/2020 800.00p 809.00p 800.00p 800.00p 119
15/07/2020 797.50p 809.00p 791.20p 800.00p 2222
14/07/2020 797.50p 797.50p 797.50p 797.50p 0
13/07/2020 792.50p 799.80p 785.75p 797.50p 3693
10/07/2020 795.00p 796.25p 785.00p 792.50p 5254
09/07/2020 797.50p 801.63p 790.00p 795.00p 4254
08/07/2020 800.00p 805.50p 790.75p 797.50p 26044
07/07/2020 802.50p 806.70p 791.00p 800.00p 1245
06/07/2020 797.50p 802.50p 790.75p 802.50p 4397
03/07/2020 795.00p 801.78p 795.00p 795.00p 56
02/07/2020 787.50p 800.70p 780.15p 795.00p 2562
01/07/2020 787.50p 791.77p 780.00p 787.50p 949
30/06/2020 790.00p 791.85p 780.20p 787.50p 1393
29/06/2020 790.00p 792.50p 775.00p 785.00p 7644
26/06/2020 792.50p 792.50p 785.30p 792.50p 9287
25/06/2020 795.00p 798.35p 785.30p 792.50p 2750
24/06/2020 800.00p 803.80p 795.00p 795.00p 3184
23/06/2020 797.50p 804.85p 797.50p 800.00p 6437
22/06/2020 792.50p 804.85p 792.50p 797.50p 713
19/06/2020 787.50p 799.85p 785.30p 792.50p 4756
18/06/2020 787.50p 791.40p 780.15p 787.50p 3444
17/06/2020 772.50p 787.50p 772.50p 787.50p 4714
16/06/2020 765.00p 772.50p 760.10p 772.50p 2211
15/06/2020 762.50p 766.40p 755.15p 762.50p 375
12/06/2020 775.00p 775.60p 760.20p 772.50p 3938
11/06/2020 787.50p 791.85p 775.00p 775.00p 5591
10/06/2020 795.00p 800.80p 788.20p 792.50p 5450
09/06/2020 797.50p 802.08p 785.00p 795.00p 6091
08/06/2020 792.50p 798.05p 787.25p 797.50p 4045
05/06/2020 785.00p 797.07p 782.10p 792.50p 8956
04/06/2020 785.00p 791.20p 777.80p 785.00p 9899
03/06/2020 775.00p 791.10p 767.70p 785.00p 404
02/06/2020 767.50p 775.00p 761.95p 775.00p 673
01/06/2020 765.00p 772.15p 765.00p 767.50p 1080
29/05/2020 767.50p 772.15p 757.60p 765.00p 4605
28/05/2020 760.00p 767.50p 756.30p 767.50p 9904
27/05/2020 742.50p 763.70p 741.30p 760.00p 6646
26/05/2020 725.00p 740.00p 725.00p 740.00p 3544
25/05/2020 715.00p 722.40p 715.00p 715.00p 232
22/05/2020 715.00p 722.40p 715.00p 715.00p 232
21/05/2020 717.50p 723.05p 711.95p 717.50p 4403
20/05/2020 717.50p 723.05p 711.50p 717.50p 4484
19/05/2020 715.00p 722.40p 707.00p 717.50p 1353
15/05/2020 715.00p 723.05p 710.90p 715.00p 1316
14/05/2020 727.50p 727.50p 706.40p 715.00p 3183
13/05/2020 740.00p 743.13p 731.05p 737.50p 1630
12/05/2020 737.50p 743.13p 737.50p 740.00p 1537
11/05/2020 730.00p 737.50p 730.00p 737.50p 7325
08/05/2020 727.50p 733.75p 725.50p 730.00p 5259
07/05/2020 727.50p 733.75p 725.50p 730.00p 5259
06/05/2020 722.50p 725.00p 720.50p 725.00p 1217
05/05/2020 720.00p 728.13p 710.75p 722.50p 6803
04/05/2020 725.00p 733.40p 715.75p 720.00p 1756
01/05/2020 730.00p 734.32p 715.00p 727.50p 5089
30/04/2020 742.50p 749.50p 735.75p 742.50p 2209
29/04/2020 727.50p 749.55p 720.90p 742.50p 20423
28/04/2020 712.50p 734.70p 712.50p 727.50p 5231
27/04/2020 710.00p 714.80p 705.50p 712.50p 5072
24/04/2020 707.50p 714.77p 700.00p 710.00p 4404
23/04/2020 705.00p 714.77p 695.00p 707.50p 2290
22/04/2020 707.50p 714.80p 700.83p 705.00p 3224
21/04/2020 707.50p 715.00p 700.55p 707.50p 6730
20/04/2020 702.50p 707.50p 702.50p 707.50p 4896
17/04/2020 700.00p 715.00p 695.15p 702.50p 2419
16/04/2020 700.00p 709.80p 700.00p 700.00p 2000
15/04/2020 702.50p 709.85p 695.15p 700.00p 9981
14/04/2020 697.50p 709.85p 690.20p 702.50p 2112
13/04/2020 682.50p 697.50p 680.20p 697.50p 2169
10/04/2020 682.50p 697.50p 680.20p 697.50p 2169
09/04/2020 682.50p 697.50p 680.20p 697.50p 2169
08/04/2020 677.50p 685.00p 675.00p 682.50p 5147
07/04/2020 652.50p 700.00p 652.50p 680.00p 9612
06/04/2020 645.00p 652.50p 640.10p 652.50p 3188
03/04/2020 640.00p 640.00p 630.00p 640.00p 5062
02/04/2020 655.00p 655.00p 630.00p 640.00p 7076
01/04/2020 650.00p 655.00p 640.20p 655.00p 12027
31/03/2020 640.00p 659.80p 640.00p 650.00p 2021
30/03/2020 650.00p 650.00p 630.20p 640.00p 1323
27/03/2020 645.00p 659.80p 640.20p 650.00p 795
26/03/2020 635.00p 659.80p 630.00p 650.00p 3331
25/03/2020 600.00p 639.80p 600.00p 635.00p 6311
24/03/2020 595.00p 609.80p 585.20p 600.00p 8861
23/03/2020 590.00p 595.00p 565.20p 595.00p 7918
20/03/2020 587.50p 615.00p 587.50p 605.00p 15308
19/03/2020 597.50p 604.85p 577.50p 577.50p 1051
18/03/2020 632.50p 632.50p 597.50p 597.50p 29200
17/03/2020 667.50p 667.50p 630.00p 642.50p 66480
16/03/2020 672.50p 680.00p 650.00p 672.50p 74264
13/03/2020 707.50p 719.85p 692.50p 692.50p 25849
12/03/2020 707.50p 714.85p 700.15p 707.50p 1346
11/03/2020 757.50p 774.85p 757.50p 757.50p 29432
10/03/2020 762.50p 770.00p 755.15p 762.50p 3947
09/03/2020 757.50p 774.85p 750.15p 762.50p 21253
06/03/2020 822.50p 829.85p 802.50p 802.50p 702
05/03/2020 842.50p 849.85p 832.50p 832.50p 1574
04/03/2020 832.50p 849.85p 825.15p 842.50p 4121
03/03/2020 817.50p 831.85p 815.15p 827.50p 3713
02/03/2020 807.50p 825.00p 800.15p 817.50p 3331
28/02/2020 817.50p 824.70p 810.15p 817.50p 5738
27/02/2020 867.50p 874.70p 840.15p 847.50p 21720
26/02/2020 892.50p 892.50p 865.00p 872.50p 2801
25/02/2020 907.50p 914.70p 890.15p 897.50p 8419
24/02/2020 917.50p 924.70p 900.15p 907.50p 25824
21/02/2020 912.50p 924.85p 905.15p 917.50p 3783
20/02/2020 907.50p 914.85p 900.15p 907.50p 8432
19/02/2020 907.50p 914.85p 900.15p 907.50p 1374
18/02/2020 907.50p 914.85p 907.50p 907.50p 137
17/02/2020 907.50p 914.85p 900.15p 907.50p 11044
14/02/2020 907.50p 907.50p 900.15p 907.50p 1631
13/02/2020 917.50p 924.85p 900.15p 907.50p 8025
12/02/2020 922.50p 929.85p 922.50p 922.50p 4
11/02/2020 917.50p 929.85p 915.15p 922.50p 3978
10/02/2020 922.50p 929.85p 915.15p 922.50p 3249
07/02/2020 922.50p 929.85p 915.15p 922.50p 378
06/02/2020 907.50p 917.50p 905.15p 917.50p 2217
05/02/2020 897.50p 909.85p 895.15p 902.50p 5951
04/02/2020 887.50p 904.85p 887.50p 897.50p 505
03/02/2020 887.50p 895.00p 887.50p 887.50p 10
31/01/2020 897.50p 897.50p 890.15p 897.50p 231
30/01/2020 902.50p 902.50p 890.15p 897.50p 515
29/01/2020 902.50p 902.50p 895.15p 902.50p 6881
28/01/2020 907.50p 909.85p 895.15p 902.50p 3307
27/01/2020 917.50p 917.50p 900.15p 907.50p 1891
24/01/2020 912.50p 912.50p 905.15p 912.50p 1039
23/01/2020 917.50p 924.85p 910.00p 917.50p 5964
22/01/2020 917.50p 924.85p 917.50p 917.50p 16
21/01/2020 922.50p 924.85p 917.50p 917.50p 241
20/01/2020 912.50p 912.50p 905.15p 912.50p 1405
17/01/2020 912.50p 919.85p 905.15p 912.50p 3171
16/01/2020 912.50p 919.85p 905.00p 912.50p 1428
15/01/2020 912.50p 919.85p 905.15p 912.50p 1962
14/01/2020 912.50p 919.85p 912.50p 912.50p 20
13/01/2020 902.50p 919.85p 902.50p 912.50p 6636
10/01/2020 902.50p 909.85p 895.15p 902.50p 1790
09/01/2020 897.50p 909.85p 897.50p 902.50p 549
08/01/2020 897.50p 904.85p 890.15p 897.50p 1467
07/01/2020 897.50p 904.85p 897.50p 897.50p 51
06/01/2020 902.50p 904.85p 890.15p 897.50p 1772
03/01/2020 907.50p 914.85p 895.15p 902.50p 8129
02/01/2020 892.50p 902.50p 885.15p 902.50p 1076
01/01/2020 902.50p 902.50p 895.15p 902.50p 1524
31/12/2019 902.50p 902.50p 895.15p 902.50p 1524
30/12/2019 902.50p 902.50p 895.15p 902.50p 344
27/12/2019 902.50p 902.50p 902.50p 902.50p 4900
26/12/2019 902.50p 909.85p 895.15p 902.50p 4063
25/12/2019 902.50p 909.85p 895.15p 902.50p 4063
24/12/2019 902.50p 909.85p 895.15p 902.50p 4063
23/12/2019 902.50p 909.85p 895.15p 902.50p 1128
20/12/2019 897.50p 904.85p 890.15p 897.50p 981
19/12/2019 892.50p 899.85p 892.50p 892.50p 253
18/12/2019 892.50p 900.00p 885.15p 892.50p 1715
17/12/2019 862.50p 887.50p 862.50p 887.50p 1
16/12/2019 862.50p 869.85p 862.50p 862.50p 407
13/12/2019 862.50p 867.60p 855.00p 862.50p 1616
12/12/2019 857.50p 862.50p 857.50p 862.50p 0
11/12/2019 857.50p 865.00p 850.00p 857.50p 10337
10/12/2019 857.50p 857.50p 850.00p 857.50p 29
09/12/2019 857.50p 865.00p 850.00p 857.50p 1022
06/12/2019 852.50p 860.00p 845.00p 852.50p 1847
05/12/2019 852.50p 860.00p 845.00p 852.50p 50128
04/12/2019 852.50p 852.50p 845.00p 852.50p 1
03/12/2019 862.50p 862.50p 850.00p 857.50p 119
02/12/2019 867.50p 875.00p 860.00p 867.50p 10237
29/11/2019 867.50p 867.50p 867.50p 867.50p 22394
28/11/2019 867.50p 867.50p 860.00p 867.50p 696
27/11/2019 857.50p 867.50p 855.00p 867.50p 1181
26/11/2019 857.50p 865.00p 850.00p 857.50p 10664
25/11/2019 857.50p 865.00p 850.00p 857.50p 709
22/11/2019 852.50p 860.00p 845.00p 852.50p 365
21/11/2019 847.50p 847.50p 840.00p 847.50p 7335

*Close Price adjusted for both dividends and splits