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
31/01/2017 920.00p 920.00p 906.00p 910.00p 30544
30/01/2017 909.00p 913.20p 906.00p 907.00p 33281
27/01/2017 910.00p 918.01p 910.00p 914.50p 30053
26/01/2017 913.00p 923.02p 893.67p 910.00p 56662
25/01/2017 916.00p 919.50p 907.00p 919.50p 38865
24/01/2017 915.00p 915.00p 890.92p 910.00p 31487
23/01/2017 910.00p 912.00p 899.07p 912.00p 37947
20/01/2017 912.00p 916.78p 912.00p 912.00p 12410
19/01/2017 915.00p 920.12p 909.00p 915.75p 25655
18/01/2017 920.00p 927.00p 911.50p 916.00p 42410
17/01/2017 919.50p 930.00p 915.00p 922.00p 40978
16/01/2017 941.50p 941.50p 919.50p 928.25p 52797
13/01/2017 926.50p 941.00p 925.00p 932.75p 41496
12/01/2017 934.00p 935.00p 926.00p 929.00p 38009
11/01/2017 936.00p 941.46p 934.00p 938.00p 36014
10/01/2017 940.00p 952.50p 934.00p 936.00p 38788
09/01/2017 940.00p 945.50p 932.89p 934.00p 49724
06/01/2017 937.00p 944.12p 933.88p 936.50p 9408
05/01/2017 941.00p 946.65p 934.00p 934.00p 40071
04/01/2017 944.00p 947.84p 932.77p 939.00p 51890
03/01/2017 948.00p 956.99p 943.00p 944.00p 39268
30/12/2016 938.87p 944.96p 938.80p 944.00p 7944
29/12/2016 938.00p 949.50p 936.30p 937.00p 20222
28/12/2016 935.00p 950.50p 935.00p 939.00p 17322
23/12/2016 935.00p 942.37p 935.00p 935.00p 7866
22/12/2016 941.00p 946.56p 931.44p 943.00p 39188
21/12/2016 932.00p 937.32p 932.00p 932.00p 13091
20/12/2016 936.00p 945.09p 930.00p 930.00p 11386
19/12/2016 949.50p 949.50p 936.57p 939.25p 25939
16/12/2016 937.00p 942.19p 933.50p 937.00p 20855
15/12/2016 932.00p 940.00p 929.00p 937.50p 16139
14/12/2016 930.00p 938.00p 927.51p 933.50p 9643
13/12/2016 934.00p 939.23p 929.00p 933.00p 34716
12/12/2016 939.50p 939.50p 924.13p 933.00p 15342
09/12/2016 928.00p 939.00p 923.00p 939.00p 25565
08/12/2016 930.00p 932.50p 922.92p 930.00p 21574
07/12/2016 914.50p 926.50p 914.50p 926.50p 18339
06/12/2016 917.50p 925.12p 909.70p 922.50p 20737
05/12/2016 907.50p 918.00p 907.50p 918.00p 11659
02/12/2016 913.00p 917.00p 911.00p 916.50p 33190
01/12/2016 918.00p 918.25p 913.65p 917.50p 12507
30/11/2016 923.00p 923.00p 916.73p 920.00p 22814
29/11/2016 921.00p 921.00p 910.50p 920.00p 41088
28/11/2016 920.00p 920.00p 913.05p 916.00p 29099
25/11/2016 921.00p 921.00p 910.50p 917.50p 33073
24/11/2016 921.00p 921.00p 911.19p 921.00p 29498
23/11/2016 917.00p 927.50p 912.38p 919.50p 20941
22/11/2016 917.00p 924.23p 914.00p 920.00p 35808
21/11/2016 914.00p 928.50p 904.34p 905.50p 42333
18/11/2016 920.00p 925.00p 912.76p 917.00p 26534
17/11/2016 910.00p 919.50p 910.00p 913.50p 18265
16/11/2016 915.00p 918.05p 900.00p 903.75p 35517
15/11/2016 918.00p 933.83p 906.00p 914.00p 48288
14/11/2016 896.00p 906.00p 884.62p 899.50p 54124
11/11/2016 889.00p 906.00p 873.00p 877.00p 26461
10/11/2016 895.00p 904.84p 882.42p 885.00p 38077
09/11/2016 856.00p 881.50p 841.00p 874.50p 19547
08/11/2016 873.00p 878.75p 870.00p 870.00p 23024
07/11/2016 865.00p 878.00p 853.38p 867.00p 57736
04/11/2016 864.50p 874.50p 851.50p 852.00p 26824
03/11/2016 868.00p 881.00p 862.00p 867.50p 32175
02/11/2016 866.50p 866.50p 858.00p 863.50p 50513
01/11/2016 869.00p 873.50p 864.00p 873.50p 28005
31/10/2016 869.50p 870.85p 862.00p 864.50p 32400
28/10/2016 863.00p 872.00p 861.46p 871.50p 15275
27/10/2016 862.50p 871.88p 861.50p 865.25p 31247
26/10/2016 870.00p 873.78p 863.00p 867.50p 36789
25/10/2016 874.00p 882.00p 873.75p 873.75p 38510
24/10/2016 876.00p 883.31p 871.00p 873.00p 60901
21/10/2016 876.50p 884.00p 874.46p 879.00p 28425
20/10/2016 890.00p 890.00p 875.00p 876.50p 32124
19/10/2016 885.00p 910.18p 883.00p 883.00p 31516
18/10/2016 885.50p 915.45p 884.23p 885.50p 19252
17/10/2016 900.50p 904.21p 885.00p 885.00p 48839
14/10/2016 905.00p 915.85p 900.79p 903.00p 38351
13/10/2016 920.00p 920.00p 906.00p 906.00p 56317
12/10/2016 927.00p 933.00p 921.00p 922.00p 25120
11/10/2016 936.00p 940.60p 931.00p 939.50p 27769
10/10/2016 950.00p 960.00p 937.88p 940.50p 28172
07/10/2016 965.50p 972.45p 950.00p 955.00p 28624
06/10/2016 966.00p 972.98p 960.00p 960.00p 25537
05/10/2016 994.00p 994.00p 971.00p 971.00p 42543
04/10/2016 979.00p 1,012.00p 977.35p 982.50p 64767
03/10/2016 966.00p 979.00p 959.25p 979.00p 24195
30/09/2016 945.00p 961.00p 939.50p 961.00p 24865
29/09/2016 957.00p 965.35p 955.00p 959.00p 18405
28/09/2016 953.50p 956.77p 944.50p 950.75p 37842
27/09/2016 945.00p 953.02p 942.00p 948.00p 16593
26/09/2016 953.50p 959.45p 943.31p 943.50p 20057
23/09/2016 955.00p 975.00p 953.50p 958.25p 23493
22/09/2016 967.50p 969.63p 955.00p 957.50p 21149
21/09/2016 967.50p 969.41p 960.50p 960.50p 15891
20/09/2016 955.00p 966.84p 952.95p 958.00p 25170
19/09/2016 957.00p 964.50p 950.00p 952.50p 24944
16/09/2016 937.00p 951.00p 936.40p 950.00p 46374
15/09/2016 920.00p 935.67p 918.00p 929.75p 21899
14/09/2016 930.00p 945.00p 919.97p 923.00p 20194
13/09/2016 917.00p 930.00p 914.30p 920.00p 19329
12/09/2016 927.00p 931.00p 912.00p 922.00p 41841
09/09/2016 936.00p 953.00p 932.00p 932.00p 18434
08/09/2016 937.50p 954.00p 937.50p 945.50p 24713
07/09/2016 933.00p 949.64p 933.00p 940.00p 22374
06/09/2016 938.00p 953.00p 938.00p 938.00p 26685
05/09/2016 948.00p 950.00p 937.00p 940.00p 17687
02/09/2016 937.50p 955.50p 925.00p 935.00p 31592
01/09/2016 932.50p 938.00p 923.50p 929.25p 18486
31/08/2016 926.00p 937.00p 922.00p 924.50p 38798
30/08/2016 939.50p 939.50p 930.00p 931.25p 19273
26/08/2016 935.00p 939.44p 933.00p 935.00p 13539
25/08/2016 930.00p 939.80p 917.55p 925.00p 16550
24/08/2016 940.00p 942.94p 937.00p 937.00p 22265
23/08/2016 938.00p 940.00p 930.00p 930.00p 30846
22/08/2016 944.50p 944.50p 932.28p 937.50p 14994
19/08/2016 940.00p 943.33p 935.00p 937.50p 15768
18/08/2016 948.00p 948.00p 943.50p 944.25p 12571
17/08/2016 935.00p 947.92p 933.83p 942.50p 17434
16/08/2016 948.00p 948.00p 936.63p 948.00p 16527
15/08/2016 940.50p 947.50p 926.25p 947.50p 40972
12/08/2016 937.50p 940.00p 919.93p 940.00p 16269
11/08/2016 938.00p 938.00p 923.62p 938.00p 9445
10/08/2016 934.50p 937.50p 919.30p 937.50p 33454
09/08/2016 934.50p 935.00p 920.25p 935.00p 19006
08/08/2016 924.50p 932.51p 924.00p 928.50p 17893
05/08/2016 919.50p 928.87p 905.50p 917.50p 29399
04/08/2016 910.00p 915.00p 899.84p 912.75p 27761
03/08/2016 904.00p 907.92p 892.50p 902.50p 20448
02/08/2016 911.50p 911.91p 897.00p 906.50p 20557
01/08/2016 914.00p 922.00p 906.50p 906.50p 29196
29/07/2016 908.00p 917.26p 898.60p 916.00p 37395
28/07/2016 911.50p 923.00p 902.75p 919.50p 33094
27/07/2016 915.00p 925.00p 906.60p 919.75p 33415
26/07/2016 912.00p 912.00p 903.30p 908.25p 26835
25/07/2016 910.00p 914.50p 901.34p 914.50p 28203
22/07/2016 908.50p 913.00p 908.00p 908.50p 23023
21/07/2016 910.00p 914.00p 900.00p 910.00p 36684
20/07/2016 900.00p 925.00p 900.00p 913.00p 42511
19/07/2016 904.00p 910.00p 899.39p 910.00p 21388
18/07/2016 890.00p 913.50p 888.11p 905.00p 65641
15/07/2016 890.00p 894.50p 880.00p 886.00p 44735
14/07/2016 900.00p 909.00p 880.00p 880.00p 57722
13/07/2016 872.00p 900.00p 865.40p 881.00p 139720
12/07/2016 863.50p 874.43p 850.50p 864.75p 48926
11/07/2016 820.00p 865.41p 814.21p 855.00p 72167
08/07/2016 811.00p 820.00p 798.12p 815.50p 52992
07/07/2016 799.50p 815.00p 786.45p 810.25p 55489
06/07/2016 805.00p 808.00p 777.00p 794.00p 73708
05/07/2016 801.00p 826.83p 793.50p 804.25p 103892
04/07/2016 845.00p 847.20p 802.00p 812.00p 91484
01/07/2016 840.00p 846.00p 824.50p 842.00p 43098
30/06/2016 840.00p 849.48p 820.00p 835.00p 49559
29/06/2016 820.00p 840.00p 811.00p 840.00p 86841
28/06/2016 795.00p 821.90p 780.00p 810.50p 118195
27/06/2016 914.00p 916.09p 760.00p 765.00p 206437
24/06/2016 916.00p 980.00p 897.40p 930.00p 189299
23/06/2016 962.00p 1,024.89p 962.00p 1,002.00p 125330
22/06/2016 941.00p 961.50p 938.00p 955.00p 46030
21/06/2016 936.50p 941.00p 933.00p 941.00p 27909
20/06/2016 915.50p 937.00p 915.50p 930.50p 73620
17/06/2016 909.00p 914.50p 902.58p 906.00p 59285
16/06/2016 901.00p 905.00p 895.00p 896.00p 58040
15/06/2016 920.50p 921.93p 911.00p 914.00p 44637
14/06/2016 946.00p 948.34p 907.00p 907.00p 83873
13/06/2016 959.00p 959.00p 948.00p 948.00p 28446
10/06/2016 975.00p 977.00p 960.00p 961.00p 36594
09/06/2016 989.00p 991.08p 977.00p 977.00p 20417
08/06/2016 1,001.00p 1,003.09p 991.00p 993.00p 29202
07/06/2016 1,008.00p 1,012.00p 1,000.50p 1,001.00p 19490
06/06/2016 1,005.00p 1,008.37p 1,000.00p 1,001.00p 38611
03/06/2016 1,008.00p 1,011.38p 1,000.00p 1,000.00p 18606
02/06/2016 1,013.00p 1,020.00p 1,005.00p 1,010.00p 23934
01/06/2016 1,025.00p 1,027.14p 1,012.00p 1,012.00p 55231
31/05/2016 1,031.00p 1,034.00p 1,027.00p 1,029.00p 27863
27/05/2016 1,029.00p 1,032.00p 1,026.78p 1,029.00p 35508
26/05/2016 1,024.00p 1,031.00p 1,023.10p 1,025.00p 30378
25/05/2016 1,015.00p 1,031.00p 1,014.88p 1,025.00p 38901
24/05/2016 973.00p 1,007.00p 973.00p 997.00p 65274
23/05/2016 963.50p 972.96p 961.22p 970.00p 31766
20/05/2016 954.00p 961.94p 953.40p 957.00p 19563
19/05/2016 940.00p 947.41p 936.43p 943.00p 22377
18/05/2016 942.50p 947.25p 940.50p 943.25p 19836
17/05/2016 947.00p 951.56p 946.78p 947.50p 30234
16/05/2016 949.39p 953.39p 943.33p 946.50p 22474
13/05/2016 951.00p 953.14p 947.50p 952.00p 34318
12/05/2016 953.00p 958.00p 950.00p 950.00p 20185
11/05/2016 954.00p 958.50p 951.96p 954.00p 9076
10/05/2016 958.00p 960.61p 951.50p 951.50p 14329
09/05/2016 952.00p 958.43p 950.00p 950.50p 38334
06/05/2016 950.00p 953.50p 946.49p 953.50p 20378
05/05/2016 960.00p 960.00p 950.00p 950.00p 16745
04/05/2016 957.00p 962.75p 950.50p 950.50p 48078
03/05/2016 961.00p 963.75p 958.16p 961.00p 22218
29/04/2016 969.00p 973.12p 963.00p 963.00p 23484
28/04/2016 967.50p 976.12p 967.50p 967.50p 17262
27/04/2016 977.00p 977.00p 967.50p 969.00p 24203
26/04/2016 971.00p 977.00p 968.82p 973.50p 21437
25/04/2016 977.00p 977.00p 970.00p 970.00p 26324
22/04/2016 975.00p 977.50p 968.00p 971.00p 18866
21/04/2016 987.00p 987.00p 975.00p 975.00p 27049
20/04/2016 989.50p 992.56p 980.00p 980.00p 33599
19/04/2016 994.00p 998.67p 987.69p 992.00p 51217

*Close Price adjusted for both dividends and splits