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
22/09/2016 100.25p 100.25p 100.25p 100.25p 0
21/09/2016 100.25p 100.25p 100.25p 100.25p 0
20/09/2016 100.25p 100.25p 100.25p 100.25p 0
19/09/2016 100.25p 100.25p 100.25p 100.25p 0
16/09/2016 100.25p 100.25p 100.25p 100.25p 0
15/09/2016 100.25p 100.25p 100.25p 100.25p 0
14/09/2016 100.25p 100.25p 100.25p 100.25p 0
13/09/2016 100.25p 100.25p 100.25p 100.25p 0
12/09/2016 100.25p 100.25p 100.25p 100.25p 0
09/09/2016 100.25p 100.25p 100.25p 100.25p 0
08/09/2016 100.25p 100.25p 100.25p 100.25p 0
07/09/2016 100.25p 100.25p 100.25p 100.25p 0
06/09/2016 100.25p 100.25p 100.25p 100.25p 0
05/09/2016 100.25p 100.25p 100.25p 100.25p 0
02/09/2016 100.25p 100.25p 100.25p 100.25p 0
01/09/2016 100.25p 100.25p 100.25p 100.25p 0
31/08/2016 100.25p 100.25p 100.25p 100.25p 0
30/08/2016 100.25p 100.25p 98.75p 100.25p 1000
26/08/2016 100.25p 100.25p 100.25p 100.25p 0
25/08/2016 100.25p 100.25p 100.25p 100.25p 0
24/08/2016 100.25p 100.25p 100.25p 100.25p 0
23/08/2016 100.25p 100.25p 100.25p 100.25p 0
22/08/2016 100.25p 100.25p 100.25p 100.25p 0
19/08/2016 100.25p 100.25p 100.25p 100.25p 0
18/08/2016 100.25p 100.25p 100.25p 100.25p 0
17/08/2016 100.25p 100.25p 100.25p 100.25p 0
16/08/2016 100.25p 100.25p 100.25p 100.25p 0
15/08/2016 100.25p 100.25p 100.25p 100.25p 0
12/08/2016 100.25p 100.25p 100.25p 100.25p 0
11/08/2016 100.25p 100.25p 100.25p 100.25p 0
10/08/2016 100.25p 100.25p 100.25p 100.25p 0
09/08/2016 100.25p 101.72p 99.05p 100.25p 14540
08/08/2016 100.25p 100.25p 100.25p 100.25p 0
05/08/2016 100.25p 100.25p 100.25p 100.25p 0
04/08/2016 100.25p 100.25p 100.25p 100.25p 0
03/08/2016 100.25p 100.25p 100.25p 100.25p 0
02/08/2016 100.25p 100.25p 100.25p 100.25p 0
01/08/2016 100.25p 101.72p 100.25p 100.25p 15000
29/07/2016 100.25p 100.25p 100.25p 100.25p 0
28/07/2016 100.25p 100.25p 100.25p 100.25p 0
27/07/2016 100.25p 100.25p 100.25p 100.25p 0
26/07/2016 100.25p 100.25p 100.25p 100.25p 0
25/07/2016 100.25p 100.25p 100.25p 100.25p 0
22/07/2016 100.25p 100.25p 100.25p 100.25p 0
21/07/2016 100.25p 100.25p 100.25p 100.25p 0
20/07/2016 100.25p 100.25p 100.25p 100.25p 0
19/07/2016 100.25p 100.25p 100.25p 100.25p 0
18/07/2016 100.25p 100.25p 100.25p 100.25p 0
15/07/2016 100.25p 100.25p 100.25p 100.25p 0
14/07/2016 100.25p 100.25p 100.25p 100.25p 0
13/07/2016 100.25p 100.25p 100.25p 100.25p 0
12/07/2016 100.25p 100.25p 100.25p 100.25p 0
11/07/2016 100.25p 100.25p 100.25p 100.25p 0
08/07/2016 100.25p 100.25p 100.25p 100.25p 0
07/07/2016 100.25p 100.25p 100.25p 100.25p 0
06/07/2016 100.25p 101.25p 100.25p 100.25p 1000
05/07/2016 100.25p 100.25p 100.25p 100.25p 0
04/07/2016 100.25p 100.25p 100.25p 100.25p 0
01/07/2016 100.25p 100.25p 100.25p 100.25p 0
30/06/2016 100.25p 100.25p 100.25p 100.25p 0
29/06/2016 100.25p 100.25p 100.25p 100.25p 0
28/06/2016 100.25p 100.25p 100.25p 100.25p 0
27/06/2016 100.25p 100.25p 100.25p 100.25p 0
24/06/2016 97.50p 100.25p 97.50p 100.25p 0
23/06/2016 100.25p 100.25p 100.25p 100.25p 0
22/06/2016 100.25p 100.25p 100.25p 100.25p 0
21/06/2016 100.25p 100.25p 100.25p 100.25p 0
20/06/2016 100.25p 100.25p 98.78p 100.25p 3731
17/06/2016 100.25p 100.25p 100.25p 100.25p 0
16/06/2016 100.25p 100.25p 100.25p 100.25p 0
15/06/2016 100.25p 100.25p 100.25p 100.25p 0
14/06/2016 100.25p 100.25p 100.25p 100.25p 0
13/06/2016 100.25p 100.25p 100.25p 100.25p 0
10/06/2016 100.25p 101.72p 98.75p 100.25p 12390
09/06/2016 100.25p 101.72p 100.25p 100.25p 5000
08/06/2016 100.25p 100.25p 100.25p 100.25p 0
07/06/2016 100.25p 100.25p 100.25p 100.25p 0
06/06/2016 100.25p 100.25p 100.25p 100.25p 0
03/06/2016 100.25p 100.25p 100.25p 100.25p 0
02/06/2016 100.25p 100.25p 100.25p 100.25p 0
01/06/2016 100.25p 100.25p 100.25p 100.25p 0
31/05/2016 100.25p 100.25p 100.25p 100.25p 0
27/05/2016 100.25p 100.25p 100.25p 100.25p 0
26/05/2016 100.25p 100.25p 100.25p 100.25p 0
25/05/2016 100.25p 100.25p 100.25p 100.25p 0
24/05/2016 100.25p 100.25p 100.25p 100.25p 0
23/05/2016 100.25p 100.25p 100.25p 100.25p 0
20/05/2016 100.25p 100.25p 100.25p 100.25p 0
19/05/2016 100.25p 100.25p 100.25p 100.25p 0
18/05/2016 100.25p 100.25p 100.25p 100.25p 0
17/05/2016 100.25p 100.25p 100.25p 100.25p 0
16/05/2016 100.25p 100.25p 100.25p 100.25p 0
13/05/2016 100.25p 101.72p 100.25p 100.25p 12950
12/05/2016 100.25p 100.25p 100.25p 100.25p 0
11/05/2016 100.25p 100.25p 100.25p 100.25p 0
10/05/2016 100.25p 100.25p 100.25p 100.25p 0
09/05/2016 100.25p 100.25p 100.25p 100.25p 0
06/05/2016 100.25p 100.25p 100.25p 100.25p 0
05/05/2016 100.25p 100.25p 98.78p 100.25p 76
04/05/2016 100.25p 100.25p 100.25p 100.25p 0
03/05/2016 100.25p 100.25p 100.25p 100.25p 0
29/04/2016 100.25p 100.25p 100.25p 100.25p 0
28/04/2016 100.25p 100.25p 100.25p 100.25p 0
27/04/2016 100.25p 100.25p 100.25p 100.25p 0
26/04/2016 100.25p 100.25p 100.25p 100.25p 0
25/04/2016 100.25p 100.25p 100.25p 100.25p 0
22/04/2016 100.25p 101.72p 100.25p 100.25p 76
21/04/2016 100.25p 100.25p 100.25p 100.25p 0
20/04/2016 100.25p 100.25p 100.25p 100.25p 0
19/04/2016 100.25p 100.25p 98.75p 100.25p 15200
18/04/2016 100.00p 100.25p 100.00p 100.25p 0
15/04/2016 100.00p 100.00p 100.00p 100.00p 0
14/04/2016 100.00p 100.00p 100.00p 100.00p 0
13/04/2016 100.00p 100.00p 100.00p 100.00p 0
12/04/2016 100.00p 100.00p 100.00p 100.00p 0
11/04/2016 100.00p 100.00p 100.00p 100.00p 0
08/04/2016 100.00p 100.00p 100.00p 100.00p 0
07/04/2016 100.00p 100.00p 98.53p 100.00p 6063
06/04/2016 100.00p 100.00p 100.00p 100.00p 0
05/04/2016 100.00p 100.00p 100.00p 100.00p 0
04/04/2016 100.00p 101.47p 98.50p 100.00p 36869
01/04/2016 100.00p 100.00p 100.00p 100.00p 0
31/03/2016 100.00p 100.00p 100.00p 100.00p 0
30/03/2016 100.00p 100.00p 100.00p 100.00p 0
29/03/2016 100.00p 100.00p 100.00p 100.00p 0
24/03/2016 100.00p 100.00p 100.00p 100.00p 0
23/03/2016 100.00p 100.00p 100.00p 100.00p 0
22/03/2016 100.00p 100.00p 100.00p 100.00p 0
21/03/2016 100.00p 100.00p 100.00p 100.00p 0
18/03/2016 100.00p 100.00p 100.00p 100.00p 0
17/03/2016 100.00p 100.00p 100.00p 100.00p 0
16/03/2016 100.00p 100.00p 100.00p 100.00p 0
15/03/2016 100.00p 100.00p 100.00p 100.00p 0
14/03/2016 100.00p 100.00p 98.53p 100.00p 6063
11/03/2016 100.00p 100.00p 100.00p 100.00p 0
10/03/2016 100.00p 100.00p 100.00p 100.00p 0
09/03/2016 100.00p 100.00p 100.00p 100.00p 0
08/03/2016 100.00p 100.00p 100.00p 100.00p 0
07/03/2016 100.00p 100.00p 100.00p 100.00p 0
04/03/2016 100.00p 100.00p 98.53p 100.00p 1
03/03/2016 100.00p 100.00p 100.00p 100.00p 0
02/03/2016 100.00p 100.00p 100.00p 100.00p 0
01/03/2016 100.00p 100.00p 100.00p 100.00p 0
29/02/2016 100.00p 100.00p 100.00p 100.00p 0
26/02/2016 100.00p 100.00p 100.00p 100.00p 0
25/02/2016 100.00p 100.00p 100.00p 100.00p 0
24/02/2016 100.00p 100.00p 100.00p 100.00p 0
23/02/2016 100.00p 100.00p 100.00p 100.00p 0
22/02/2016 100.00p 100.00p 100.00p 100.00p 0
19/02/2016 100.00p 100.00p 100.00p 100.00p 0
18/02/2016 100.00p 100.00p 100.00p 100.00p 0
17/02/2016 100.00p 100.00p 100.00p 100.00p 0
16/02/2016 100.00p 100.00p 100.00p 100.00p 0
15/02/2016 100.00p 100.00p 100.00p 100.00p 0
12/02/2016 100.00p 100.00p 100.00p 100.00p 0
11/02/2016 100.00p 100.00p 100.00p 100.00p 0
10/02/2016 100.00p 100.00p 100.00p 100.00p 0
09/02/2016 100.00p 100.00p 100.00p 100.00p 0
08/02/2016 100.00p 100.00p 100.00p 100.00p 0
05/02/2016 100.00p 100.00p 100.00p 100.00p 0
04/02/2016 100.00p 100.00p 100.00p 100.00p 0
03/02/2016 100.00p 100.00p 100.00p 100.00p 0
02/02/2016 100.00p 100.00p 100.00p 100.00p 0
01/02/2016 100.00p 100.00p 100.00p 100.00p 0
29/01/2016 100.00p 100.00p 100.00p 100.00p 0
28/01/2016 100.00p 100.00p 100.00p 100.00p 0
27/01/2016 100.00p 100.00p 98.53p 100.00p 2548
26/01/2016 100.00p 100.00p 100.00p 100.00p 0
25/01/2016 100.00p 100.00p 100.00p 100.00p 0
22/01/2016 100.00p 100.00p 100.00p 100.00p 0
21/01/2016 100.00p 100.00p 100.00p 100.00p 0
20/01/2016 100.00p 100.00p 100.00p 100.00p 0
19/01/2016 100.00p 100.00p 100.00p 100.00p 0
18/01/2016 100.00p 100.00p 100.00p 100.00p 0
15/01/2016 100.00p 100.00p 100.00p 100.00p 0
14/01/2016 100.00p 100.00p 98.53p 100.00p 1026
13/01/2016 100.00p 100.00p 100.00p 100.00p 0
12/01/2016 100.00p 100.00p 100.00p 100.00p 0
11/01/2016 100.00p 100.00p 100.00p 100.00p 0
08/01/2016 100.00p 100.00p 100.00p 100.00p 0
07/01/2016 100.00p 100.00p 100.00p 100.00p 0
06/01/2016 100.00p 100.00p 100.00p 100.00p 0
05/01/2016 100.00p 100.00p 100.00p 100.00p 0
04/01/2016 100.00p 100.00p 100.00p 100.00p 0
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 100.00p 100.00p 100.00p 100.00p 0
29/12/2015 100.00p 100.00p 100.00p 100.00p 0
24/12/2015 100.00p 100.00p 100.00p 100.00p 0
23/12/2015 100.00p 100.00p 100.00p 100.00p 0
22/12/2015 100.00p 100.00p 100.00p 100.00p 0
21/12/2015 100.00p 100.00p 100.00p 100.00p 0
18/12/2015 100.00p 100.00p 100.00p 100.00p 0
17/12/2015 100.00p 100.00p 100.00p 100.00p 0
16/12/2015 100.00p 100.00p 100.00p 100.00p 0
15/12/2015 100.00p 100.00p 100.00p 100.00p 0
14/12/2015 100.00p 100.00p 100.00p 100.00p 0
11/12/2015 100.00p 100.00p 100.00p 100.00p 0
10/12/2015 100.00p 100.00p 100.00p 100.00p 0
09/12/2015 100.00p 100.00p 100.00p 100.00p 0
08/12/2015 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits