JPM UK Equity Income B Net Inc (0P0001HFF1.L)
Stockholm - Stockholm Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:00PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 02 July 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 01 July 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 28 June 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 27 June 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 26 June 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 25 June 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 24 June 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 20 June 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 19 June 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 18 June 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 17 June 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 14 June 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 13 June 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 12 June 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 11 June 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 10 June 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 07 June 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 05 June 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 04 June 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 03 June 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 03 June 2024 | 0.0075 Dividend | |||||
| 31 May 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.12 | - |
| 30 May 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.81 | - |
| 29 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.95 | - |
| 28 May 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.45 | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.23 | - |
| 23 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.47 | - |
| 22 May 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.40 | - |
| 21 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.49 | - |
| 20 May 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | - |
| 17 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.33 | - |
| 16 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.37 | - |
| 15 May 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.42 | - |
| 14 May 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.09 | - |
| 13 May 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.12 | - |
| 10 May 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.32 | - |
| 08 May 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.69 | - |
| 07 May 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.48 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.87 | - |
| 02 May 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.55 | - |
| 30 Apr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.97 | - |
| 29 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.65 | - |
| 26 Apr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.24 | - |
| 25 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.02 | - |
| 24 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.06 | - |
| 23 Apr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.02 | - |
| 22 Apr 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.63 | - |
| 19 Apr 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.59 | - |
| 18 Apr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.90 | - |
| 17 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.00 | - |
| 16 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.98 | - |
| 15 Apr 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.79 | - |
| 12 Apr 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.08 | - |
| 11 Apr 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.53 | - |
| 10 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.65 | - |
| 09 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.34 | - |
| 08 Apr 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.22 | - |
| 05 Apr 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.89 | - |
| 04 Apr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.35 | - |
| 03 Apr 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.81 | - |
| 02 Apr 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.16 | - |
| 28 Mar 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.95 | - |
| 27 Mar 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.66 | - |
| 26 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.73 | - |
| 25 Mar 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.44 | - |
| 22 Mar 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.58 | - |
| 21 Mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | - |
| 20 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.49 | - |
| 19 Mar 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.45 | - |
| 18 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.62 | - |
| 15 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.63 | - |
| 14 Mar 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.61 | - |
| 13 Mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.62 | - |
| 12 Mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.67 | - |
| 11 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.02 | - |
| 08 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.21 | - |
| 07 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.28 | - |
| 06 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.08 | - |
| 05 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.83 | - |
| 04 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.95 | - |
| 01 Mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.98 | - |
| 01 Mar 2024 | 0.003 Dividend | |||||
| 29 Feb 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.00 | - |
| 28 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.79 | - |
| 27 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.01 | - |
| 26 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.96 | - |
| 23 Feb 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.01 | - |
| 22 Feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.07 | - |
| 21 Feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.76 | - |
| 20 Feb 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.42 | - |
| 19 Feb 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.32 | - |
| 16 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.99 | - |
| 15 Feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.38 | - |
| 14 Feb 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.45 | - |
| 13 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.17 | - |
| 12 Feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.