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
18/04/2016 988.00p 990.69p 980.00p 984.00p 34462
15/04/2016 988.00p 996.70p 988.00p 988.50p 29295
14/04/2016 990.00p 998.00p 990.00p 996.50p 25745
13/04/2016 985.00p 998.00p 982.06p 997.00p 41023
12/04/2016 980.00p 981.30p 975.00p 979.00p 41621
11/04/2016 980.00p 980.50p 974.00p 974.00p 20614
08/04/2016 946.00p 981.00p 946.00p 979.00p 123743
07/04/2016 942.00p 945.00p 935.50p 939.50p 33765
06/04/2016 934.50p 940.00p 931.02p 940.00p 21945
05/04/2016 933.90p 934.88p 928.00p 929.75p 27605
04/04/2016 931.30p 934.90p 928.90p 930.00p 37745
01/04/2016 923.50p 930.00p 923.50p 930.00p 29510
31/03/2016 924.00p 932.91p 923.50p 927.00p 36444
30/03/2016 923.50p 931.95p 923.50p 929.00p 41094
29/03/2016 923.70p 930.00p 921.00p 926.00p 35227
24/03/2016 926.50p 929.66p 921.58p 923.00p 48791
23/03/2016 933.00p 933.00p 928.51p 933.00p 39094
22/03/2016 929.00p 933.25p 926.50p 932.00p 27884
21/03/2016 934.22p 936.03p 926.78p 931.25p 39387
18/03/2016 934.00p 936.00p 927.50p 935.00p 25913
17/03/2016 937.00p 941.20p 927.50p 927.50p 52262
16/03/2016 927.00p 935.69p 927.00p 929.25p 30974
15/03/2016 928.00p 933.12p 926.31p 928.75p 28381
14/03/2016 936.00p 939.40p 930.00p 930.00p 35723
11/03/2016 938.00p 940.84p 932.00p 933.00p 49314
10/03/2016 932.50p 940.50p 927.10p 928.00p 31951
09/03/2016 937.00p 941.00p 932.00p 938.00p 33586
08/03/2016 928.00p 936.92p 924.50p 927.00p 25889
07/03/2016 932.50p 939.00p 929.60p 939.00p 49817
04/03/2016 938.50p 938.50p 928.26p 936.50p 30937
03/03/2016 927.00p 933.85p 926.00p 926.00p 15211
02/03/2016 939.00p 948.08p 935.00p 935.50p 29401
01/03/2016 942.00p 945.00p 940.39p 944.00p 19359
29/02/2016 947.00p 955.00p 939.00p 944.50p 44741
26/02/2016 954.00p 954.00p 943.60p 944.50p 15930
25/02/2016 938.00p 947.40p 936.65p 938.50p 23793
24/02/2016 935.50p 937.00p 925.89p 926.00p 31405
23/02/2016 950.00p 954.05p 936.00p 936.00p 50027
22/02/2016 963.00p 963.00p 952.00p 955.00p 35772
19/02/2016 953.50p 953.50p 947.00p 951.25p 32269
18/02/2016 952.00p 953.56p 945.00p 947.00p 27857
17/02/2016 945.00p 960.00p 937.00p 952.00p 50775
16/02/2016 948.00p 948.00p 937.00p 941.00p 23722
15/02/2016 940.00p 947.00p 924.50p 936.00p 53050
12/02/2016 915.00p 922.40p 906.45p 914.00p 87404
11/02/2016 915.00p 925.80p 903.50p 910.00p 53011
10/02/2016 919.00p 927.48p 914.50p 925.50p 26770
09/02/2016 955.00p 960.25p 910.50p 910.50p 93838
08/02/2016 985.00p 987.25p 955.50p 955.50p 23941
05/02/2016 985.00p 990.90p 985.00p 985.00p 12932
04/02/2016 984.00p 994.50p 983.90p 984.00p 21082
03/02/2016 990.50p 996.13p 979.00p 979.00p 22927
02/02/2016 998.00p 1,003.67p 990.50p 990.50p 24473
01/02/2016 1,016.00p 1,018.10p 1,000.00p 1,000.00p 43628
29/01/2016 995.00p 1,006.00p 991.00p 1,000.00p 36206
28/01/2016 988.00p 997.91p 980.50p 981.50p 61678
27/01/2016 981.00p 988.00p 976.06p 980.00p 17148
26/01/2016 969.00p 981.00p 961.00p 981.00p 48110
25/01/2016 977.00p 981.21p 970.60p 979.00p 44378
22/01/2016 950.00p 976.00p 950.00p 974.00p 44420
21/01/2016 939.00p 947.00p 933.00p 941.00p 37885
20/01/2016 966.50p 966.50p 931.00p 931.00p 81679
19/01/2016 988.00p 993.00p 981.00p 981.00p 33339
18/01/2016 993.00p 999.67p 976.00p 979.00p 55680
15/01/2016 1,009.00p 1,025.30p 992.00p 993.50p 42294
14/01/2016 1,040.00p 1,040.00p 1,018.00p 1,024.00p 82318
13/01/2016 1,059.00p 1,063.70p 1,048.00p 1,048.00p 33273
12/01/2016 1,044.00p 1,056.00p 1,041.50p 1,048.00p 53442
11/01/2016 1,045.00p 1,045.00p 1,040.00p 1,044.00p 26655
08/01/2016 1,047.00p 1,054.00p 1,042.04p 1,046.50p 37358
07/01/2016 1,053.00p 1,053.00p 1,036.00p 1,040.00p 59668
06/01/2016 1,080.00p 1,084.45p 1,063.22p 1,067.00p 39328
05/01/2016 1,080.00p 1,087.90p 1,078.08p 1,082.00p 44169
04/01/2016 1,083.00p 1,090.00p 1,075.00p 1,076.00p 59605
31/12/2015 1,092.00p 1,099.23p 1,092.00p 1,093.00p 17776
30/12/2015 1,097.00p 1,099.90p 1,091.00p 1,091.00p 41404
29/12/2015 1,095.00p 1,100.00p 1,091.00p 1,091.00p 27539
24/12/2015 1,088.00p 1,092.45p 1,088.00p 1,088.00p 19924
23/12/2015 1,090.00p 1,094.62p 1,089.40p 1,093.00p 61439
22/12/2015 1,080.00p 1,085.20p 1,078.00p 1,085.00p 27317
21/12/2015 1,080.00p 1,085.00p 1,075.00p 1,080.00p 36986
18/12/2015 1,080.00p 1,082.50p 1,074.78p 1,077.00p 28286
17/12/2015 1,090.00p 1,092.00p 1,080.00p 1,087.00p 69723
16/12/2015 1,069.00p 1,075.00p 1,063.00p 1,073.00p 51479
15/12/2015 1,065.00p 1,066.95p 1,059.00p 1,065.00p 44271
14/12/2015 1,056.00p 1,064.50p 1,053.33p 1,054.50p 34193
11/12/2015 1,070.00p 1,072.02p 1,056.00p 1,058.00p 59493
10/12/2015 1,070.00p 1,074.94p 1,069.50p 1,070.00p 41971
09/12/2015 1,072.00p 1,075.00p 1,070.00p 1,073.00p 66518
08/12/2015 1,070.00p 1,072.00p 1,066.00p 1,070.00p 52027
07/12/2015 1,055.00p 1,070.00p 1,051.67p 1,065.00p 54373
04/12/2015 1,043.00p 1,054.00p 1,040.00p 1,054.00p 46078
03/12/2015 1,050.00p 1,058.75p 1,044.00p 1,044.00p 51599
02/12/2015 1,044.00p 1,058.00p 1,042.32p 1,052.00p 82537
01/12/2015 1,030.00p 1,044.00p 1,030.00p 1,044.00p 73016
30/11/2015 1,016.00p 1,028.00p 1,016.00p 1,024.00p 35191
27/11/2015 1,019.00p 1,020.00p 1,013.80p 1,020.00p 19360
26/11/2015 1,019.00p 1,021.00p 1,018.00p 1,021.00p 23732
25/11/2015 1,014.00p 1,022.00p 1,010.62p 1,018.00p 32894
24/11/2015 1,009.00p 1,014.40p 1,005.20p 1,010.00p 29959
23/11/2015 1,018.00p 1,018.00p 1,008.00p 1,008.00p 30939
20/11/2015 1,017.00p 1,018.28p 1,012.00p 1,012.00p 26550
19/11/2015 1,015.00p 1,015.00p 1,009.60p 1,010.00p 22724
18/11/2015 1,007.00p 1,010.00p 1,003.92p 1,010.00p 26847
17/11/2015 1,000.00p 1,010.00p 999.00p 1,010.00p 26919
16/11/2015 993.00p 999.00p 990.00p 999.00p 23914
13/11/2015 1,006.00p 1,006.29p 992.35p 998.00p 36919
12/11/2015 1,010.00p 1,014.00p 1,002.04p 1,003.00p 31578
11/11/2015 1,005.00p 1,010.00p 1,005.00p 1,005.00p 23204
10/11/2015 999.00p 1,007.50p 998.88p 999.00p 29100
09/11/2015 1,004.00p 1,010.00p 995.10p 998.00p 54320
06/11/2015 998.00p 1,004.00p 998.00p 998.00p 25748
05/11/2015 994.00p 1,004.00p 994.00p 994.00p 37894
04/11/2015 1,000.00p 1,004.00p 992.00p 999.50p 26894
03/11/2015 995.00p 998.00p 991.58p 998.00p 40856
02/11/2015 990.00p 993.00p 986.30p 993.00p 24785
30/10/2015 980.00p 992.00p 976.30p 983.00p 65034
29/10/2015 970.00p 978.00p 969.20p 978.00p 28510
28/10/2015 964.00p 980.00p 960.20p 976.00p 33333
27/10/2015 960.00p 966.00p 955.20p 963.00p 29935
26/10/2015 952.50p 960.00p 949.13p 950.00p 29100
23/10/2015 951.50p 953.00p 945.00p 950.00p 27305
22/10/2015 945.00p 946.41p 940.12p 944.00p 18803
21/10/2015 945.00p 945.00p 936.46p 945.00p 23066
20/10/2015 943.00p 945.92p 937.99p 940.50p 15270
19/10/2015 937.50p 946.41p 937.00p 940.50p 15991
16/10/2015 947.00p 947.00p 938.50p 939.00p 17661
15/10/2015 940.00p 942.29p 933.09p 935.00p 21041
14/10/2015 940.00p 948.43p 932.00p 932.00p 34523
13/10/2015 963.50p 963.50p 954.21p 955.50p 15855
12/10/2015 969.00p 969.00p 962.60p 963.00p 23207
09/10/2015 970.00p 975.52p 965.84p 969.00p 27347
08/10/2015 980.00p 986.50p 964.00p 970.00p 39504
07/10/2015 990.00p 992.00p 982.50p 985.50p 44387
06/10/2015 982.00p 986.30p 978.80p 985.00p 25671
05/10/2015 979.50p 985.29p 977.00p 979.50p 20588
02/10/2015 976.00p 976.00p 965.00p 968.00p 21353
01/10/2015 977.00p 985.00p 971.00p 971.00p 35086
30/09/2015 982.00p 984.00p 973.99p 981.50p 33243
29/09/2015 976.00p 977.62p 966.97p 976.00p 21860
28/09/2015 985.00p 993.65p 978.50p 978.50p 21066
25/09/2015 988.00p 989.18p 985.50p 987.25p 13134
24/09/2015 975.00p 979.00p 974.52p 975.75p 10280
23/09/2015 974.00p 979.40p 973.70p 979.00p 17578
22/09/2015 965.00p 979.00p 965.00p 965.00p 15087
21/09/2015 979.00p 983.50p 974.05p 983.00p 21171
18/09/2015 971.00p 983.07p 970.35p 975.00p 24132
17/09/2015 991.00p 991.00p 982.00p 982.00p 28032
16/09/2015 991.00p 993.37p 987.57p 990.50p 28995
15/09/2015 983.50p 988.00p 975.08p 988.00p 21165
14/09/2015 991.00p 994.41p 983.00p 985.00p 38808
11/09/2015 986.00p 987.97p 983.50p 987.00p 15051
10/09/2015 983.50p 992.29p 981.10p 987.50p 20055
09/09/2015 992.00p 998.10p 984.10p 992.00p 44143
08/09/2015 978.00p 979.00p 969.40p 979.00p 21284
07/09/2015 970.00p 973.00p 965.00p 970.00p 19352
04/09/2015 971.00p 978.00p 965.00p 965.00p 26210
03/09/2015 979.00p 980.00p 975.35p 979.00p 36156
02/09/2015 975.50p 975.91p 968.75p 972.00p 21012
01/09/2015 972.00p 972.00p 965.00p 970.00p 38818
28/08/2015 983.00p 989.72p 973.90p 982.00p 38298
27/08/2015 972.00p 979.90p 967.30p 976.50p 48866
26/08/2015 940.00p 961.56p 936.50p 955.00p 52838
25/08/2015 908.00p 964.56p 907.90p 956.00p 109341
24/08/2015 920.00p 920.00p 876.77p 885.00p 117460
21/08/2015 946.50p 955.00p 933.00p 933.00p 32154
20/08/2015 950.00p 957.50p 947.59p 957.50p 33977
19/08/2015 963.00p 970.00p 955.00p 957.50p 96608
18/08/2015 972.00p 975.00p 967.59p 975.00p 31802
17/08/2015 973.00p 979.50p 968.00p 968.00p 21939
14/08/2015 973.00p 976.00p 968.60p 974.00p 27461
13/08/2015 970.00p 973.00p 968.76p 973.00p 24150
12/08/2015 968.00p 969.50p 949.00p 963.00p 68287
11/08/2015 985.00p 985.62p 976.50p 983.00p 22751
10/08/2015 990.00p 992.00p 978.00p 985.00p 41800
07/08/2015 984.00p 990.00p 976.82p 990.00p 40967
06/08/2015 965.50p 982.00p 964.00p 982.00p 42752
05/08/2015 958.50p 970.00p 955.83p 967.00p 48093
04/08/2015 956.00p 962.32p 950.82p 959.00p 51034
03/08/2015 954.00p 956.00p 946.84p 953.75p 42077
31/07/2015 950.00p 955.00p 946.82p 955.00p 27224
30/07/2015 949.50p 950.00p 944.68p 950.00p 33529
29/07/2015 949.50p 950.00p 943.89p 950.00p 29926
28/07/2015 940.00p 949.00p 939.50p 946.00p 40316
27/07/2015 941.95p 946.19p 939.83p 941.00p 60012
24/07/2015 944.00p 948.00p 942.00p 944.00p 40961
23/07/2015 943.00p 947.97p 942.00p 942.50p 22226
22/07/2015 945.50p 947.90p 940.47p 945.50p 27458
21/07/2015 947.82p 949.35p 942.00p 944.75p 20260
20/07/2015 940.00p 948.45p 937.00p 942.00p 46871
17/07/2015 938.00p 939.50p 933.05p 939.50p 21962
16/07/2015 933.00p 937.68p 930.00p 934.50p 45175
15/07/2015 929.00p 936.40p 924.50p 927.00p 22114
14/07/2015 932.50p 936.50p 927.50p 927.50p 18772
13/07/2015 923.50p 932.38p 922.80p 930.00p 49453
10/07/2015 918.50p 920.00p 913.71p 916.00p 27145
09/07/2015 902.50p 907.50p 897.37p 907.50p 16770
08/07/2015 908.00p 908.00p 891.00p 892.00p 33562
07/07/2015 898.00p 913.00p 898.00p 898.00p 12629
06/07/2015 908.00p 913.00p 898.08p 913.00p 23745

*Close Price adjusted for both dividends and splits