Share Name Share Symbol Market Type Share ISIN Share Description
JP Morgan European Smaller Companies Trust LSE:JESC London Ordinary Share GB00BMTS0Z37 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00p -0.32% 311.75p 311.75p 313.00p 312.75p 311.25p 311.25p 41,335.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 0.0 6.1 3.6 87.1 499.26

JP Morgan European Smaller Compa (JESC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017311.75-1.00-0.32%311.25312.7541,335
16 Feb 2017312.750.000.00%31231421,045
15 Feb 2017312.75+4.50+1.46%309313.7598,211
14 Feb 2017308.25+0.13+0.04%308.2531196,020
13 Feb 2017308.125-0.38-0.12%30630971,605
10 Feb 2017308.5+2.00+0.65%30530959,234
09 Feb 2017306.5+0.50+0.16%305307.2556,612
08 Feb 2017306-3.00-0.97%30530674,222
07 Feb 2017309+2.13+0.69%305309.7586,069
06 Feb 2017306.875-1.63-0.53%305.531086,325
03 Feb 2017308.5+2.50+0.82%306308.573,559
02 Feb 2017306+3.00+0.99%301.2530677,228
01 Feb 2017303-0.38-0.12%30330345,733
31 Jan 2017303.375+1.88+0.62%303.375306.5115,435
30 Jan 2017301.5-4.00-1.31%301.530357,109
27 Jan 2017305.5+1.00+0.33%305.5307.7544,323
26 Jan 2017304.5+1.50+0.50%304307.2539,022
25 Jan 20173030.000.00%302307765,394
24 Jan 2017303+2.50+0.83%301.25304.542,363
23 Jan 2017300.5-2.25-0.74%30030262,869
20 Jan 2017302.75-1.25-0.41%301.25305804,749
19 Jan 2017304+2.00+0.66%304309.7529,715
Download more JP Morgan European Smaller Companies Trust Historical Data

JP Morgan European Smaller Companies Trust (JESC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week305.00314.00305.00309.817421k98k69k6.752.21%
1 Month305.00314.00300.00304.453421k805k139k6.752.21%
3 Months278.25314.00274.00295.857221k805k110k33.5012.04%
6 Months300.50318.00274.00295.692021k1M107k11.253.74%
1 Year257.50318.00250.00285.07529k1M104k54.2521.07%
3 Years234.40318.00164.00254.119901M88k77.3533.00%
5 Years146.80318.00120.00250.680301M55k164.95112.36%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170219 16:45:31