JPMorgan Elect Managed Cash Shares (JPEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Elect Managed Cash Shares

Date Open High Low Close* Volume
25/07/2013 100.50p 101.99p 100.50p 100.50p 0
24/07/2013 100.50p 101.99p 100.50p 100.50p 0
23/07/2013 100.50p 101.99p 100.50p 100.50p 0
22/07/2013 100.50p 101.99p 100.50p 100.50p 0
19/07/2013 100.50p 101.99p 100.50p 100.50p 0
18/07/2013 100.50p 101.99p 100.50p 100.50p 0
17/07/2013 100.50p 101.99p 100.50p 100.50p 145
16/07/2013 100.50p 100.50p 99.01p 100.50p 0
15/07/2013 100.50p 100.50p 99.01p 100.50p 0
12/07/2013 100.50p 100.50p 99.01p 100.50p 0
11/07/2013 100.50p 100.50p 99.01p 100.50p 0
10/07/2013 100.50p 100.50p 99.01p 100.50p 0
09/07/2013 100.50p 100.50p 99.01p 100.50p 0
08/07/2013 100.50p 100.50p 99.01p 100.50p 0
05/07/2013 100.50p 100.50p 99.01p 100.50p 0
04/07/2013 100.50p 100.50p 99.01p 100.50p 0
03/07/2013 100.50p 100.50p 99.01p 100.50p 0
02/07/2013 100.50p 100.50p 99.01p 100.50p 1
01/07/2013 100.50p 100.50p 99.01p 100.50p 0
28/06/2013 100.50p 100.50p 99.01p 100.50p 0
27/06/2013 100.50p 100.50p 99.01p 100.50p 0
26/06/2013 100.50p 100.50p 99.01p 100.50p 0
25/06/2013 100.50p 100.50p 99.01p 100.50p 0
24/06/2013 100.50p 100.50p 99.01p 100.50p 0
21/06/2013 100.50p 100.50p 99.01p 100.50p 0
20/06/2013 100.50p 100.50p 99.01p 100.50p 0
19/06/2013 100.50p 100.50p 99.01p 100.50p 19008
18/06/2013 100.50p 101.99p 100.50p 100.50p 145
17/06/2013 100.50p 100.50p 99.00p 100.50p 0
14/06/2013 100.50p 100.50p 99.00p 100.50p 0
13/06/2013 100.50p 100.50p 99.00p 100.50p 0
12/06/2013 100.50p 100.50p 99.00p 100.50p 0
11/06/2013 100.50p 100.50p 99.00p 100.50p 0
10/06/2013 100.50p 100.50p 99.00p 100.50p 0
07/06/2013 100.50p 100.50p 99.00p 100.50p 0
06/06/2013 100.50p 100.50p 99.00p 100.50p 0
05/06/2013 100.50p 100.50p 99.00p 100.50p 0
04/06/2013 100.50p 100.50p 99.00p 100.50p 0
03/06/2013 100.50p 100.50p 99.00p 100.50p 0
31/05/2013 100.50p 100.50p 99.00p 100.50p 0
30/05/2013 100.50p 100.50p 99.00p 100.50p 0
29/05/2013 100.50p 100.50p 99.00p 100.50p 0
28/05/2013 100.50p 100.50p 99.00p 100.50p 0
24/05/2013 100.50p 100.50p 99.00p 100.50p 0
23/05/2013 100.50p 100.50p 99.00p 100.50p 0
22/05/2013 100.50p 100.50p 99.00p 100.50p 11576
21/05/2013 100.50p 101.99p 99.00p 100.50p 0
20/05/2013 100.50p 101.99p 99.00p 100.50p 0
17/05/2013 100.50p 101.99p 99.00p 100.50p 5934
16/05/2013 100.50p 101.99p 100.50p 100.50p 0
15/05/2013 100.50p 101.99p 100.50p 100.50p 0
14/05/2013 100.50p 101.99p 100.50p 100.50p 0
13/05/2013 100.50p 101.99p 100.50p 100.50p 0
10/05/2013 100.50p 101.99p 100.50p 100.50p 0
09/05/2013 100.50p 101.99p 100.50p 100.50p 0
08/05/2013 100.50p 101.99p 100.50p 100.50p 0
07/05/2013 100.50p 101.99p 100.50p 100.50p 0
03/05/2013 100.50p 101.99p 100.50p 100.50p 0
02/05/2013 100.50p 101.99p 100.50p 100.50p 0
01/05/2013 100.50p 101.99p 100.50p 100.50p 3204
30/04/2013 100.50p 101.99p 100.50p 100.50p 0
29/04/2013 100.50p 101.99p 100.50p 100.50p 0
26/04/2013 100.50p 101.99p 100.50p 100.50p 0
25/04/2013 100.50p 101.99p 100.50p 100.50p 0
24/04/2013 100.50p 101.99p 100.50p 100.50p 0
23/04/2013 100.50p 101.99p 100.50p 100.50p 0
22/04/2013 100.50p 101.99p 100.50p 100.50p 1938
19/04/2013 100.50p 100.50p 99.01p 100.50p 6000
18/04/2013 100.50p 101.99p 100.50p 100.50p 0
17/04/2013 100.50p 101.99p 100.50p 100.50p 146
16/04/2013 100.50p 100.50p 99.00p 100.50p 0
15/04/2013 100.50p 100.50p 99.00p 100.50p 0
12/04/2013 100.50p 100.50p 99.00p 100.50p 0
11/04/2013 100.50p 100.50p 99.00p 100.50p 0
10/04/2013 100.50p 100.50p 99.00p 100.50p 0
09/04/2013 100.50p 100.50p 99.00p 100.50p 0
08/04/2013 100.50p 100.50p 99.00p 100.50p 0
05/04/2013 100.50p 100.50p 99.00p 100.50p 0
04/04/2013 100.50p 100.50p 99.00p 100.50p 14152
03/04/2013 100.50p 100.50p 99.00p 100.50p 0
02/04/2013 100.50p 100.50p 99.00p 100.50p 0
28/03/2013 100.50p 100.50p 99.00p 100.50p 0
27/03/2013 100.50p 100.50p 99.00p 100.50p 0
26/03/2013 100.50p 100.50p 99.00p 100.50p 0
25/03/2013 100.50p 100.50p 99.00p 100.50p 0
22/03/2013 100.50p 100.50p 99.00p 100.50p 0
21/03/2013 100.50p 100.50p 99.00p 100.50p 20500
20/03/2013 100.50p 101.99p 100.50p 100.50p 275
19/03/2013 100.50p 101.99p 100.50p 100.50p 144
18/03/2013 100.50p 100.50p 99.01p 100.50p 0
15/03/2013 100.50p 100.50p 99.01p 100.50p 0
14/03/2013 100.50p 100.50p 99.01p 100.50p 0
13/03/2013 100.50p 100.50p 99.01p 100.50p 1
12/03/2013 100.50p 100.50p 99.00p 100.50p 0
11/03/2013 100.50p 100.50p 99.00p 100.50p 0
08/03/2013 100.50p 100.50p 99.00p 100.50p 0
07/03/2013 100.50p 100.50p 99.00p 100.50p 0
06/03/2013 100.50p 100.50p 99.00p 100.50p 0
05/03/2013 100.50p 100.50p 99.00p 100.50p 0
04/03/2013 100.50p 100.50p 99.00p 100.50p 0
01/03/2013 100.50p 100.50p 99.00p 100.50p 0
28/02/2013 100.50p 100.50p 99.00p 100.50p 0
27/02/2013 100.50p 100.50p 99.00p 100.50p 0
26/02/2013 100.50p 100.50p 99.00p 100.50p 0
25/02/2013 100.50p 100.50p 99.00p 100.50p 0
22/02/2013 100.50p 100.50p 99.00p 100.50p 10112
21/02/2013 100.50p 101.99p 100.50p 100.50p 0
20/02/2013 100.50p 101.99p 100.50p 100.50p 0
19/02/2013 100.50p 101.99p 100.50p 100.50p 145
18/02/2013 100.50p 100.50p 99.01p 100.50p 0
15/02/2013 100.50p 100.50p 99.01p 100.50p 0
14/02/2013 100.50p 100.50p 99.01p 100.50p 0
13/02/2013 100.50p 100.50p 99.01p 100.50p 0
12/02/2013 100.50p 100.50p 99.01p 100.50p 0
11/02/2013 100.50p 100.50p 99.01p 100.50p 0
08/02/2013 100.50p 100.50p 99.01p 100.50p 0
07/02/2013 100.50p 100.50p 99.01p 100.50p 0
06/02/2013 100.50p 100.50p 99.01p 100.50p 0
05/02/2013 100.50p 100.50p 99.01p 100.50p 0
04/02/2013 100.50p 100.50p 99.01p 100.50p 0
01/02/2013 100.50p 100.50p 99.01p 100.50p 248
31/01/2013 100.50p 100.50p 100.00p 100.50p 0
30/01/2013 100.50p 100.50p 100.00p 100.50p 0
29/01/2013 100.50p 100.50p 100.00p 100.50p 0
28/01/2013 100.50p 100.50p 100.00p 100.50p 0
25/01/2013 100.50p 100.50p 100.00p 100.50p 0
24/01/2013 100.50p 100.50p 100.00p 100.50p 0
23/01/2013 100.50p 100.50p 100.00p 100.50p 12500
22/01/2013 100.50p 101.99p 100.50p 100.50p 0
21/01/2013 100.50p 101.99p 100.50p 100.50p 0
18/01/2013 100.50p 101.99p 100.50p 100.50p 0
17/01/2013 100.50p 101.99p 100.50p 100.50p 145
16/01/2013 100.50p 100.50p 99.00p 100.50p 0
15/01/2013 100.50p 100.50p 99.00p 100.50p 0
14/01/2013 100.50p 100.50p 99.00p 100.50p 0
11/01/2013 100.50p 100.50p 99.00p 100.50p 18963
10/01/2013 100.50p 102.00p 100.50p 100.50p 10097
09/01/2013 100.50p 101.99p 100.50p 100.50p 0
08/01/2013 100.50p 101.99p 100.50p 100.50p 0
07/01/2013 100.50p 101.99p 100.50p 100.50p 0
04/01/2013 100.50p 101.99p 100.50p 100.50p 0
03/01/2013 100.50p 101.99p 100.50p 100.50p 0
02/01/2013 100.50p 101.99p 100.50p 100.50p 0
31/12/2012 100.50p 101.99p 100.50p 100.50p 0
28/12/2012 100.50p 101.99p 100.50p 100.50p 0
27/12/2012 100.50p 101.99p 100.50p 100.50p 0
24/12/2012 100.50p 101.99p 100.50p 100.50p 0
21/12/2012 100.50p 101.99p 100.50p 100.50p 0
20/12/2012 100.50p 101.99p 100.50p 100.50p 0
19/12/2012 100.50p 101.99p 100.50p 100.50p 0
18/12/2012 100.50p 101.99p 100.50p 100.50p 145
17/12/2012 100.50p 100.50p 99.01p 100.50p 5384
14/12/2012 100.50p 100.55p 100.50p 100.50p 0
13/12/2012 100.50p 100.55p 100.50p 100.50p 0
12/12/2012 100.50p 100.55p 100.50p 100.50p 0
11/12/2012 100.50p 100.55p 100.50p 100.50p 6870
10/12/2012 100.50p 101.99p 100.50p 100.50p 0
07/12/2012 100.50p 101.99p 100.50p 100.50p 0
06/12/2012 100.50p 101.99p 100.50p 100.50p 4856
05/12/2012 100.50p 101.99p 100.50p 100.50p 0
04/12/2012 100.50p 101.99p 100.50p 100.50p 0
03/12/2012 100.50p 101.99p 100.50p 100.50p 0
30/11/2012 100.50p 101.99p 100.50p 100.50p 0
29/11/2012 100.50p 101.99p 100.50p 100.50p 0
28/11/2012 100.50p 101.99p 100.50p 100.50p 0
27/11/2012 100.50p 101.99p 100.50p 100.50p 0
26/11/2012 100.50p 101.99p 100.50p 100.50p 0
23/11/2012 100.50p 101.99p 100.50p 100.50p 0
22/11/2012 100.50p 101.99p 100.50p 100.50p 0
21/11/2012 100.50p 101.99p 100.50p 100.50p 0
20/11/2012 100.50p 101.99p 100.50p 100.50p 0
19/11/2012 100.50p 101.99p 100.50p 100.50p 144
16/11/2012 100.50p 101.99p 100.50p 100.50p 0
15/11/2012 100.50p 101.99p 100.50p 100.50p 0
14/11/2012 100.50p 101.99p 100.50p 100.50p 0
13/11/2012 100.50p 101.99p 100.50p 100.50p 0
12/11/2012 100.50p 101.99p 100.50p 100.50p 0
09/11/2012 100.50p 101.99p 100.50p 100.50p 0
08/11/2012 100.50p 101.99p 100.50p 100.50p 0
07/11/2012 100.50p 101.99p 100.50p 100.50p 0
06/11/2012 100.50p 101.99p 100.50p 100.50p 0
05/11/2012 100.50p 101.99p 100.50p 100.50p 0
02/11/2012 100.50p 101.99p 100.50p 100.50p 0
01/11/2012 100.50p 101.99p 100.50p 100.50p 0
31/10/2012 100.50p 101.99p 100.50p 100.50p 0
30/10/2012 100.50p 101.99p 100.50p 100.50p 0
29/10/2012 100.50p 101.99p 100.50p 100.50p 0
26/10/2012 100.50p 101.99p 100.50p 100.50p 0
25/10/2012 100.50p 101.99p 100.50p 100.50p 0
24/10/2012 100.50p 101.99p 100.50p 100.50p 0
23/10/2012 100.50p 101.99p 100.50p 100.50p 0
22/10/2012 100.50p 101.99p 100.50p 100.50p 0
19/10/2012 100.50p 101.99p 100.50p 100.50p 0
18/10/2012 100.50p 101.99p 100.50p 100.50p 0
17/10/2012 100.50p 101.99p 100.50p 100.50p 145
16/10/2012 100.50p 100.50p 99.00p 100.50p 0
15/10/2012 100.50p 100.50p 99.00p 100.50p 4899
12/10/2012 100.50p 101.99p 100.50p 100.50p 0
11/10/2012 100.50p 101.99p 100.50p 100.50p 30
10/10/2012 100.50p 100.50p 99.00p 100.50p 0

*Close Price adjusted for both dividends and splits