JPMorgan Mid Cap Inv Trust (JMF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Mid Cap Inv Trust

Date Open High Low Close* Volume
23/02/2024 920.00p 912.00p 912.00p 912.00p 0
22/02/2024 920.00p 912.00p 912.00p 912.00p 0
21/02/2024 920.00p 912.00p 912.00p 912.00p 0
20/02/2024 920.00p 924.00p 912.00p 912.00p 10207
19/02/2024 924.00p 928.00p 918.00p 924.00p 13078
16/02/2024 934.00p 942.00p 922.50p 924.00p 16915
15/02/2024 936.00p 946.50p 925.00p 926.00p 42000
14/02/2024 932.00p 942.00p 928.00p 928.00p 63875
13/02/2024 928.00p 939.80p 926.00p 932.00p 76804
12/02/2024 940.00p 941.80p 926.00p 930.00p 72599
09/02/2024 928.00p 930.06p 926.00p 928.00p 42798
08/02/2024 926.00p 937.90p 926.00p 926.00p 37074
07/02/2024 926.00p 930.96p 920.12p 924.00p 135053
06/02/2024 932.00p 950.00p 922.04p 926.00p 47291
05/02/2024 928.00p 935.50p 922.00p 922.00p 50292
02/02/2024 938.00p 938.00p 926.50p 930.00p 52994
01/02/2024 930.00p 932.00p 922.88p 928.00p 17612
31/01/2024 936.00p 942.98p 936.00p 940.00p 32847
30/01/2024 936.00p 946.15p 936.00p 940.00p 17323
29/01/2024 934.00p 942.00p 932.00p 932.00p 23308
26/01/2024 926.00p 942.00p 925.67p 936.00p 42775
25/01/2024 912.00p 930.00p 912.00p 920.00p 21135
24/01/2024 918.00p 919.80p 913.00p 918.00p 28786
23/01/2024 928.00p 930.00p 914.00p 914.00p 66448
22/01/2024 914.00p 914.80p 904.00p 904.00p 55703
19/01/2024 904.00p 917.60p 898.00p 904.00p 13073
18/01/2024 900.00p 911.00p 898.00p 898.00p 50490
17/01/2024 904.00p 904.46p 893.76p 901.00p 20237
16/01/2024 904.00p 918.24p 904.00p 912.00p 18271
15/01/2024 920.00p 920.52p 904.00p 910.00p 33461
12/01/2024 920.00p 922.30p 914.00p 918.00p 32708
11/01/2024 924.00p 927.94p 914.00p 915.00p 30428
10/01/2024 922.00p 928.44p 919.18p 925.00p 9696
09/01/2024 932.00p 934.00p 922.00p 924.00p 37246
08/01/2024 928.00p 936.00p 913.18p 928.00p 23669
05/01/2024 928.00p 930.00p 916.00p 918.00p 79617
04/01/2024 936.00p 950.00p 922.00p 933.00p 31994
03/01/2024 934.00p 942.00p 932.00p 936.00p 43256
02/01/2024 954.00p 954.00p 935.14p 936.00p 29230
29/12/2023 938.00p 943.38p 934.74p 940.00p 10902
28/12/2023 936.00p 944.00p 932.00p 942.00p 28737
27/12/2023 930.00p 943.11p 927.99p 940.00p 32010
22/12/2023 928.00p 939.00p 928.00p 939.00p 5170
21/12/2023 922.00p 942.68p 922.00p 941.00p 13705
20/12/2023 940.00p 940.00p 916.00p 928.00p 53125
19/12/2023 920.00p 930.00p 910.70p 924.00p 44554
18/12/2023 914.00p 930.08p 914.00p 924.00p 18310
15/12/2023 924.00p 940.00p 913.04p 926.00p 46900
14/12/2023 916.00p 934.00p 910.50p 930.00p 84838
13/12/2023 904.00p 910.50p 894.00p 894.00p 36483
12/12/2023 922.00p 922.00p 903.10p 906.00p 42297
11/12/2023 894.00p 914.00p 886.00p 911.00p 52070
08/12/2023 890.00p 902.41p 878.00p 899.00p 52315
07/12/2023 884.00p 914.00p 878.00p 890.00p 27116
06/12/2023 896.00p 898.28p 885.00p 890.00p 74972
05/12/2023 910.00p 910.00p 872.00p 885.00p 36485
04/12/2023 892.00p 898.00p 880.04p 882.00p 23421
01/12/2023 874.00p 890.00p 874.00p 886.00p 18595
30/11/2023 900.00p 900.00p 872.77p 878.00p 69155
29/11/2023 898.00p 900.70p 884.00p 890.00p 41562
28/11/2023 900.00p 906.84p 886.06p 892.00p 21189
27/11/2023 906.00p 906.00p 884.03p 890.00p 17457
24/11/2023 904.00p 904.90p 887.49p 904.00p 20729
23/11/2023 910.00p 918.00p 898.00p 904.00p 19056
22/11/2023 904.00p 914.00p 898.68p 902.00p 16290
21/11/2023 912.00p 912.00p 896.00p 896.00p 8605
20/11/2023 912.00p 918.72p 896.03p 909.00p 18028
17/11/2023 904.00p 920.00p 898.36p 908.00p 54782
16/11/2023 904.00p 908.00p 885.99p 892.00p 11181
15/11/2023 910.00p 920.00p 898.00p 904.00p 45410
14/11/2023 880.00p 910.00p 850.00p 890.00p 69350
13/11/2023 834.00p 844.00p 826.18p 844.00p 59059
10/11/2023 826.00p 836.00p 824.81p 830.00p 32256
09/11/2023 834.00p 848.00p 830.00p 844.00p 11466
08/11/2023 818.00p 840.00p 808.12p 833.00p 68477
07/11/2023 826.00p 828.00p 815.88p 822.00p 13211
06/11/2023 830.00p 838.00p 823.46p 824.00p 27737
03/11/2023 818.00p 836.26p 815.12p 830.00p 18450
02/11/2023 792.00p 815.04p 796.02p 812.00p 29779
01/11/2023 792.00p 795.40p 779.45p 790.00p 25394
31/10/2023 790.00p 794.50p 780.84p 790.00p 17948
30/10/2023 780.00p 790.00p 775.00p 789.00p 15676
27/10/2023 772.00p 792.00p 772.00p 781.00p 39540
26/10/2023 778.00p 784.00p 762.01p 784.00p 48495
25/10/2023 784.00p 798.00p 762.00p 776.00p 52474
24/10/2023 802.00p 802.00p 786.00p 794.00p 18882
23/10/2023 800.00p 808.00p 782.00p 793.00p 34938
20/10/2023 810.00p 824.00p 786.01p 793.00p 38657
19/10/2023 824.00p 824.00p 808.00p 810.00p 31985
18/10/2023 848.00p 850.00p 818.00p 820.00p 15004
17/10/2023 848.00p 858.00p 830.50p 838.00p 49412
16/10/2023 866.00p 868.00p 839.46p 841.00p 38453
13/10/2023 868.00p 868.00p 848.00p 848.00p 25204
12/10/2023 882.00p 884.00p 869.00p 872.00p 13198
11/10/2023 904.00p 920.00p 898.00p 898.00p 33207
10/10/2023 874.00p 910.00p 862.61p 902.00p 25871
09/10/2023 884.00p 884.00p 854.00p 864.00p 45890
06/10/2023 876.00p 890.00p 865.20p 884.00p 26153
05/10/2023 894.00p 904.00p 864.00p 864.00p 52412
04/10/2023 888.00p 904.00p 882.00p 882.00p 26102
03/10/2023 906.00p 906.00p 880.40p 900.00p 80058
02/10/2023 906.00p 918.86p 897.34p 910.00p 67507
29/09/2023 910.00p 916.00p 898.13p 910.00p 63887
28/09/2023 892.00p 898.00p 888.04p 894.00p 13692
27/09/2023 888.00p 908.00p 888.00p 892.00p 42336
26/09/2023 896.00p 900.00p 890.94p 896.00p 21667
25/09/2023 908.00p 918.00p 889.50p 892.00p 25604
22/09/2023 900.00p 918.00p 894.16p 900.00p 16099
21/09/2023 886.00p 910.00p 886.00p 892.00p 22289
20/09/2023 898.00p 912.00p 883.44p 905.00p 47640
19/09/2023 886.00p 890.00p 882.00p 886.00p 29041
18/09/2023 908.00p 912.00p 884.50p 886.00p 39326
15/09/2023 924.00p 928.00p 902.50p 910.00p 30886
14/09/2023 898.00p 914.00p 888.00p 912.00p 26570
13/09/2023 884.00p 894.00p 879.50p 888.00p 22620
12/09/2023 894.00p 898.00p 880.50p 886.00p 39056
11/09/2023 892.00p 896.00p 878.12p 891.00p 40723
08/09/2023 878.00p 880.00p 864.50p 878.00p 20595
07/09/2023 872.00p 878.00p 868.44p 874.00p 33291
06/09/2023 872.00p 877.48p 868.52p 877.00p 24204
05/09/2023 880.00p 890.00p 867.30p 886.00p 28995
04/09/2023 888.00p 896.00p 874.00p 876.00p 26848
01/09/2023 876.00p 882.00p 871.29p 877.00p 18627
31/08/2023 878.00p 882.00p 867.88p 880.00p 30697
30/08/2023 878.00p 880.00p 868.40p 872.00p 40870
29/08/2023 870.00p 876.00p 862.50p 874.00p 37186
25/08/2023 878.00p 867.06p 856.40p 860.00p 15683
24/08/2023 878.00p 880.72p 860.00p 862.00p 25756
23/08/2023 864.00p 873.58p 863.19p 868.00p 20119
22/08/2023 864.00p 868.94p 860.72p 865.00p 21834
21/08/2023 872.00p 875.59p 864.00p 864.00p 20697
18/08/2023 880.00p 894.00p 858.00p 858.00p 67195
17/08/2023 898.00p 906.00p 888.00p 888.00p 25873
16/08/2023 912.00p 919.99p 902.00p 902.00p 15710
15/08/2023 908.00p 916.68p 899.12p 904.00p 10895
14/08/2023 902.00p 913.46p 902.00p 906.00p 10280
11/08/2023 908.00p 916.00p 906.00p 906.00p 22831
10/08/2023 916.00p 926.44p 914.00p 918.00p 38096
09/08/2023 916.00p 924.65p 906.00p 913.00p 23696
08/08/2023 908.00p 918.67p 906.00p 908.00p 14319
07/08/2023 922.00p 932.00p 916.00p 917.00p 17120
04/08/2023 916.00p 932.20p 916.00p 924.00p 14768
03/08/2023 916.00p 928.00p 910.36p 916.00p 32147
02/08/2023 902.00p 918.60p 902.00p 916.00p 28153
01/08/2023 916.00p 930.00p 912.00p 912.00p 22590
31/07/2023 916.00p 924.31p 914.04p 922.00p 40143
28/07/2023 934.00p 942.39p 922.00p 924.00p 23291
27/07/2023 928.00p 938.00p 923.00p 934.00p 62406
26/07/2023 916.00p 926.56p 908.00p 916.00p 38556
25/07/2023 920.00p 929.41p 914.00p 922.00p 53475
24/07/2023 912.00p 931.17p 908.38p 920.00p 98818
21/07/2023 912.00p 926.84p 912.00p 921.00p 117059
20/07/2023 924.00p 926.00p 906.00p 914.00p 224418
19/07/2023 886.00p 904.00p 871.88p 899.00p 91424
18/07/2023 872.00p 874.00p 858.00p 860.00p 40853
17/07/2023 864.00p 868.00p 856.88p 860.00p 15877
14/07/2023 868.00p 874.00p 859.92p 868.00p 7576
13/07/2023 868.00p 874.40p 864.00p 870.00p 16256
12/07/2023 856.00p 865.73p 846.78p 864.00p 26931
11/07/2023 838.00p 844.87p 837.76p 838.00p 3687
10/07/2023 832.00p 836.44p 820.56p 836.00p 14780
07/07/2023 820.00p 832.00p 816.67p 830.00p 30745
06/07/2023 850.00p 851.26p 832.00p 832.00p 13020
05/07/2023 874.00p 879.10p 858.88p 860.00p 17541
04/07/2023 880.00p 880.00p 870.00p 878.00p 18768
03/07/2023 878.00p 880.00p 866.00p 880.00p 34309
30/06/2023 862.00p 876.00p 853.19p 876.00p 48056
29/06/2023 864.00p 867.92p 825.42p 860.00p 26728
28/06/2023 866.00p 872.00p 855.28p 870.00p 27778
27/06/2023 848.00p 856.00p 844.90p 856.00p 28320
26/06/2023 844.00p 857.44p 832.00p 854.00p 14831
23/06/2023 856.00p 865.84p 848.00p 856.00p 42511
22/06/2023 874.00p 879.99p 862.91p 866.00p 38496
21/06/2023 892.00p 892.00p 880.00p 890.00p 22010
20/06/2023 888.00p 897.38p 886.42p 892.00p 18420
19/06/2023 908.00p 908.00p 890.00p 892.00p 24809
16/06/2023 896.00p 912.00p 896.00p 912.00p 28944
15/06/2023 908.00p 911.08p 896.00p 900.00p 8867
14/06/2023 902.00p 910.00p 904.00p 910.00p 5517
13/06/2023 902.00p 909.18p 900.96p 906.00p 24740
12/06/2023 904.00p 912.72p 904.00p 906.00p 23484
09/06/2023 906.00p 916.00p 899.99p 904.00p 14860
08/06/2023 916.00p 916.00p 902.00p 902.00p 13982
07/06/2023 904.00p 914.00p 902.08p 914.00p 15608
06/06/2023 900.00p 914.00p 900.00p 914.00p 14999
05/06/2023 908.00p 914.72p 904.00p 905.00p 11187
02/06/2023 894.00p 912.00p 892.00p 904.00p 20097
01/06/2023 890.00p 891.00p 880.00p 891.00p 2683
31/05/2023 876.00p 887.03p 869.00p 880.00p 2802
30/05/2023 884.00p 898.00p 878.00p 890.00p 81249
26/05/2023 892.00p 892.00p 878.00p 884.00p 13888
25/05/2023 880.00p 898.00p 871.25p 898.00p 16148
24/05/2023 888.00p 896.35p 880.00p 880.00p 44174
23/05/2023 910.00p 915.10p 902.00p 903.00p 10007
22/05/2023 908.00p 914.00p 906.00p 910.00p 13769
19/05/2023 914.00p 915.33p 910.00p 910.00p 11184
18/05/2023 902.00p 909.40p 902.00p 906.00p 9926
17/05/2023 900.00p 903.99p 898.00p 898.00p 10720
16/05/2023 906.00p 912.00p 906.00p 910.00p 38560
15/05/2023 906.00p 914.00p 901.14p 912.00p 49276

*Close Price adjusted for both dividends and splits