JPMorgan European Discovery Trust

(JEDT)
Sector: Closed End Investments
453.50p
-2.00p -0.44
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 450.00p 456.01p 450.00p 453.50p 1,511,393
07/11/2024 453.00p 456.24p 450.00p 455.50p 213,100
06/11/2024 461.50p 461.50p 451.00p 451.00p 153,368
05/11/2024 451.50p 454.82p 451.00p 453.00p 201,851
04/11/2024 457.50p 457.50p 454.52p 455.00p 219,384
01/11/2024 454.50p 457.50p 451.82p 457.00p 127,641
31/10/2024 459.00p 459.00p 451.50p 451.50p 78,712
30/10/2024 456.50p 466.00p 456.00p 456.00p 126,333
29/10/2024 461.50p 465.00p 456.63p 457.50p 106,584
28/10/2024 463.50p 464.64p 460.66p 462.50p 183,854
25/10/2024 461.00p 466.00p 461.00p 464.50p 465,092
24/10/2024 463.00p 463.50p 458.50p 462.00p 216,442
23/10/2024 461.00p 463.50p 459.50p 463.50p 341,777
22/10/2024 462.00p 465.75p 460.50p 463.50p 260,342
21/10/2024 469.50p 469.50p 462.50p 464.00p 250,639
18/10/2024 467.00p 470.00p 464.51p 470.00p 127,161
17/10/2024 463.50p 467.25p 462.10p 467.00p 209,179
16/10/2024 460.50p 464.00p 458.00p 462.00p 177,028
15/10/2024 460.00p 464.00p 459.50p 461.00p 1,204,873
14/10/2024 461.50p 461.50p 458.18p 461.00p 382,527
11/10/2024 461.50p 463.50p 458.88p 463.50p 152,921
10/10/2024 461.00p 461.00p 457.00p 461.00p 156,079
09/10/2024 461.00p 466.00p 459.00p 460.50p 844,723
08/10/2024 460.00p 463.00p 458.40p 458.50p 244,958
07/10/2024 463.50p 465.50p 460.00p 462.50p 217,189
04/10/2024 461.50p 464.00p 460.50p 462.50p 159,173
03/10/2024 465.50p 465.87p 461.50p 461.50p 66,962
02/10/2024 465.00p 468.00p 461.00p 461.00p 902,387
01/10/2024 467.50p 468.50p 463.29p 464.00p 1,332,668
30/09/2024 465.50p 467.50p 463.50p 467.50p 209,076
27/09/2024 464.50p 467.00p 464.15p 466.00p 341,188
26/09/2024 467.50p 467.50p 463.50p 464.00p 99,248
25/09/2024 460.00p 464.00p 459.50p 459.50p 74,271
24/09/2024 465.50p 465.50p 461.50p 462.00p 118,682
23/09/2024 462.00p 465.93p 459.00p 462.50p 170,673
20/09/2024 459.50p 473.00p 459.50p 467.50p 590,814
19/09/2024 467.00p 473.50p 467.00p 464.50p 43,138
18/09/2024 466.00p 466.76p 462.50p 464.50p 669,669
17/09/2024 460.00p 467.00p 460.00p 466.50p 108,530
16/09/2024 461.50p 463.00p 458.50p 463.00p 219,367
13/09/2024 456.50p 461.25p 456.00p 458.00p 250,591
12/09/2024 446.00p 460.00p 446.00p 452.50p 234,930
11/09/2024 441.00p 452.77p 441.00p 452.50p 462,748
10/09/2024 445.00p 448.00p 445.00p 447.50p 352,865
09/09/2024 443.00p 445.00p 441.20p 445.00p 110,562
06/09/2024 441.50p 450.00p 439.50p 439.50p 163,509
05/09/2024 452.00p 493.27p 443.60p 446.00p 21,265,827
04/09/2024 444.00p 448.00p 442.94p 446.50p 93,315
03/09/2024 449.00p 459.50p 446.00p 446.00p 96,086
02/09/2024 456.00p 459.50p 453.50p 456.00p 117,247
30/08/2024 450.50p 458.76p 450.50p 456.00p 128,825
29/08/2024 454.50p 455.38p 452.50p 453.00p 73,357
28/08/2024 450.00p 459.00p 450.00p 450.00p 175,733
27/08/2024 458.00p 464.00p 452.00p 452.50p 106,127
26/08/2024 462.00p 462.00p 457.50p 457.50p 131,864
23/08/2024 462.00p 462.00p 457.50p 457.50p 131,864
22/08/2024 462.00p 462.00p 457.50p 457.50p 131,864
21/08/2024 458.50p 463.00p 453.00p 462.50p 120,815
20/08/2024 460.00p 462.00p 457.50p 457.50p 83,297
19/08/2024 459.50p 459.93p 456.33p 457.50p 20,656
16/08/2024 460.00p 461.00p 456.50p 457.50p 149,472
15/08/2024 460.00p 460.00p 455.50p 457.50p 170,978
14/08/2024 454.00p 456.50p 453.64p 456.00p 103,437
13/08/2024 451.50p 453.00p 450.96p 451.50p 314,337
12/08/2024 454.00p 454.20p 451.42p 451.50p 124,682
09/08/2024 451.50p 453.64p 450.00p 452.50p 143,236
08/08/2024 450.50p 456.00p 445.50p 447.50p 224,016
07/08/2024 448.50p 457.00p 448.50p 452.00p 233,956
06/08/2024 451.00p 454.50p 446.00p 452.00p 225,162
05/08/2024 452.00p 454.50p 441.50p 443.50p 183,636
02/08/2024 472.00p 472.00p 458.00p 458.00p 288,871
01/08/2024 476.00p 477.60p 471.00p 473.00p 174,918
31/07/2024 478.00p 481.34p 474.65p 478.00p 105,766
30/07/2024 470.00p 475.50p 470.00p 474.50p 424,595
29/07/2024 474.50p 477.50p 472.00p 472.50p 94,673
26/07/2024 466.50p 476.00p 463.58p 465.00p 135,637
25/07/2024 464.00p 468.00p 461.00p 465.00p 90,938
24/07/2024 470.00p 472.31p 467.00p 468.00p 52,411
23/07/2024 472.00p 472.99p 469.21p 472.00p 54,448
22/07/2024 470.00p 473.50p 469.40p 473.00p 108,078
19/07/2024 466.00p 469.00p 464.73p 469.00p 41,742
18/07/2024 469.00p 474.00p 466.71p 473.00p 181,619
17/07/2024 466.00p 469.50p 466.00p 469.00p 81,377
16/07/2024 466.00p 469.50p 461.75p 469.50p 123,001
15/07/2024 466.00p 470.00p 462.97p 469.00p 109,173
12/07/2024 465.00p 470.00p 461.97p 470.00p 172,685
11/07/2024 462.00p 465.50p 461.75p 465.00p 233,031
10/07/2024 457.00p 461.00p 456.24p 461.00p 164,124
09/07/2024 459.00p 460.75p 456.50p 458.00p 128,482
08/07/2024 463.00p 463.97p 460.02p 462.00p 304,114
05/07/2024 455.00p 464.50p 455.00p 461.00p 555,335
04/07/2024 458.00p 459.24p 457.00p 458.50p 520,800
03/07/2024 456.00p 459.00p 455.29p 456.00p 612,212
02/07/2024 454.00p 454.26p 452.50p 453.00p 536,378
01/07/2024 458.00p 459.50p 455.00p 455.00p 53,441
28/06/2024 453.50p 454.00p 452.27p 453.00p 467,628
27/06/2024 452.00p 458.84p 451.00p 455.50p 229,853
26/06/2024 461.00p 462.18p 455.50p 459.00p 318,792
25/06/2024 464.00p 464.47p 459.52p 460.00p 351,583
24/06/2024 462.00p 466.50p 460.98p 463.50p 1,340,387
21/06/2024 458.00p 465.00p 458.00p 464.50p 303,039
20/06/2024 455.00p 464.00p 455.00p 463.00p 455,869
19/06/2024 458.00p 460.30p 455.50p 458.00p 419,814
18/06/2024 457.00p 459.50p 457.00p 458.00p 574,869
17/06/2024 460.00p 460.00p 453.50p 453.50p 468,951
14/06/2024 464.00p 465.15p 452.50p 455.00p 216,726
13/06/2024 474.00p 474.00p 464.50p 466.00p 406,461
12/06/2024 468.00p 473.50p 465.50p 473.50p 253,847
11/06/2024 473.00p 475.18p 468.00p 469.50p 406,889
10/06/2024 475.00p 477.95p 471.45p 472.00p 525,770
07/06/2024 482.00p 482.00p 477.00p 481.50p 346,820
06/06/2024 482.00p 482.50p 476.68p 481.50p 543,792
05/06/2024 481.50p 481.50p 478.50p 479.00p 112,180
04/06/2024 480.00p 480.57p 476.50p 478.00p 471,734
03/06/2024 486.50p 486.50p 482.03p 483.00p 311,857
31/05/2024 480.00p 483.50p 479.70p 483.00p 54,070
30/05/2024 475.50p 481.00p 472.30p 480.00p 268,283
29/05/2024 479.50p 480.30p 474.50p 477.00p 267,429
28/05/2024 483.00p 488.50p 480.33p 482.00p 123,810
27/05/2024 480.50p 482.50p 477.63p 482.50p 148,900
24/05/2024 480.50p 482.50p 477.63p 482.50p 148,900
23/05/2024 481.00p 485.00p 479.38p 482.00p 399,141
22/05/2024 479.50p 480.00p 478.00p 479.50p 225,634
21/05/2024 485.00p 485.00p 478.00p 482.00p 137,026
20/05/2024 482.50p 485.00p 479.30p 485.00p 301,528
17/05/2024 482.00p 482.00p 477.50p 481.00p 52,447
16/05/2024 483.00p 484.50p 480.50p 484.50p 141,771
15/05/2024 482.00p 482.50p 480.00p 482.50p 207,657
14/05/2024 480.00p 481.00p 477.79p 480.50p 75,923
13/05/2024 475.50p 481.00p 475.50p 478.00p 52,078
10/05/2024 479.00p 480.50p 476.43p 480.00p 105,869