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
03/07/2015 911.50p 916.43p 909.16p 913.00p 15819
02/07/2015 907.50p 911.50p 899.50p 909.00p 18671
01/07/2015 899.00p 904.50p 890.00p 902.00p 32390
30/06/2015 885.00p 890.00p 880.12p 886.00p 61201
29/06/2015 877.00p 894.90p 877.00p 888.50p 31284
26/06/2015 900.00p 902.40p 896.91p 898.50p 11673
25/06/2015 906.50p 906.50p 896.00p 896.00p 16557
24/06/2015 901.00p 909.41p 899.30p 903.00p 15180
23/06/2015 905.00p 905.55p 901.00p 901.00p 26871
22/06/2015 903.50p 903.50p 894.33p 899.00p 19603
19/06/2015 892.00p 899.95p 885.00p 885.00p 37363
18/06/2015 884.00p 890.91p 881.82p 884.50p 56731
17/06/2015 888.50p 892.00p 884.00p 892.00p 24075
16/06/2015 885.00p 889.50p 876.09p 887.75p 9336
15/06/2015 890.00p 893.30p 879.00p 879.50p 32787
12/06/2015 899.00p 901.42p 891.00p 891.00p 28845
11/06/2015 899.00p 903.15p 899.00p 903.00p 31228
10/06/2015 902.50p 902.50p 895.00p 899.50p 40126
09/06/2015 898.00p 900.00p 894.42p 895.00p 16200
08/06/2015 902.50p 905.43p 896.00p 896.00p 21072
05/06/2015 904.00p 912.90p 900.00p 905.00p 42287
04/06/2015 909.00p 913.95p 905.50p 906.00p 27639
03/06/2015 915.50p 918.50p 910.00p 916.25p 24136
02/06/2015 915.50p 915.50p 906.03p 913.00p 34086
01/06/2015 913.50p 915.49p 907.00p 912.50p 29374
29/05/2015 908.50p 908.50p 903.81p 906.00p 30523
28/05/2015 907.00p 907.80p 902.31p 903.50p 22706
27/05/2015 907.50p 907.50p 901.62p 905.75p 24622
26/05/2015 900.50p 904.30p 900.00p 900.00p 121417
22/05/2015 898.00p 906.50p 892.00p 906.00p 31978
21/05/2015 891.00p 896.68p 888.02p 896.00p 15211
20/05/2015 894.00p 895.00p 890.00p 893.50p 51408
19/05/2015 885.50p 892.50p 885.50p 892.00p 35746
18/05/2015 880.00p 885.00p 875.43p 879.50p 36361
15/05/2015 868.00p 879.50p 867.88p 875.50p 59525
14/05/2015 867.50p 868.00p 861.88p 868.00p 24364
13/05/2015 856.00p 867.50p 850.00p 865.00p 41644
12/05/2015 847.50p 851.25p 843.00p 850.00p 29137
11/05/2015 854.50p 859.00p 850.50p 855.00p 59520
08/05/2015 824.50p 855.00p 820.00p 855.00p 80966
07/05/2015 811.50p 819.50p 803.00p 815.00p 40311
06/05/2015 816.50p 823.16p 810.00p 811.00p 52913
05/05/2015 821.50p 827.43p 816.00p 816.00p 32996
01/05/2015 820.00p 826.79p 817.00p 817.00p 28384
30/04/2015 821.00p 825.55p 818.50p 818.50p 25960
29/04/2015 826.50p 830.00p 819.00p 819.00p 13149
28/04/2015 834.00p 834.00p 824.50p 825.00p 22919
27/04/2015 829.00p 834.00p 822.06p 834.00p 41324
24/04/2015 823.50p 828.50p 822.82p 828.50p 9068
23/04/2015 820.50p 822.50p 816.37p 822.00p 22032
22/04/2015 825.00p 827.00p 814.95p 818.00p 16394
21/04/2015 823.50p 831.12p 821.65p 825.25p 15305
20/04/2015 825.00p 826.00p 820.00p 820.00p 39327
17/04/2015 828.50p 835.12p 821.50p 821.50p 21090
16/04/2015 839.00p 839.00p 827.44p 827.50p 15825
15/04/2015 826.50p 835.00p 825.50p 830.00p 16809
14/04/2015 825.90p 833.20p 825.90p 829.75p 14536
13/04/2015 829.50p 834.42p 826.50p 826.50p 42982
10/04/2015 828.00p 835.00p 824.63p 831.00p 36656
09/04/2015 819.50p 828.00p 814.61p 828.00p 33960
08/04/2015 814.00p 819.00p 807.72p 813.50p 35673
07/04/2015 812.00p 813.00p 805.50p 811.50p 49437
02/04/2015 804.00p 808.00p 803.82p 808.00p 27433
01/04/2015 799.50p 807.44p 793.70p 805.00p 33861
31/03/2015 801.00p 806.70p 792.36p 804.00p 66259
30/03/2015 801.50p 807.50p 799.00p 802.50p 53460
27/03/2015 802.50p 807.23p 799.00p 799.00p 41606
26/03/2015 809.50p 812.26p 798.02p 809.00p 36060
25/03/2015 823.00p 826.00p 814.00p 814.00p 79465
24/03/2015 824.00p 829.05p 819.00p 824.00p 45652
23/03/2015 832.00p 832.00p 819.00p 823.50p 47209
20/03/2015 825.00p 832.00p 822.25p 832.00p 30099
19/03/2015 829.50p 829.52p 824.00p 824.00p 19448
18/03/2015 825.50p 827.00p 822.54p 823.00p 24287
17/03/2015 825.50p 825.97p 818.50p 820.00p 18949
16/03/2015 823.00p 825.00p 814.65p 825.00p 21422
13/03/2015 818.50p 820.00p 815.17p 820.00p 11656
12/03/2015 815.50p 819.47p 809.10p 815.00p 15109
11/03/2015 807.50p 811.80p 807.00p 808.50p 20323
10/03/2015 812.00p 817.20p 806.33p 809.50p 20838
09/03/2015 811.00p 816.15p 809.66p 812.25p 31358
06/03/2015 815.00p 817.94p 815.00p 815.00p 17130
05/03/2015 815.00p 818.00p 811.00p 815.00p 30334
04/03/2015 817.00p 820.19p 811.50p 812.00p 15251
03/03/2015 818.50p 826.00p 815.00p 815.00p 26285
02/03/2015 825.50p 825.50p 815.50p 816.00p 31832
27/02/2015 824.00p 825.00p 819.00p 821.50p 38099
26/02/2015 819.50p 824.26p 817.57p 821.00p 19432
25/02/2015 822.00p 826.90p 818.00p 818.00p 14878
24/02/2015 826.00p 826.00p 818.38p 826.00p 16887
23/02/2015 824.50p 825.94p 816.50p 822.75p 24056
20/02/2015 815.00p 818.87p 812.50p 815.00p 15284
19/02/2015 820.00p 820.00p 814.00p 818.00p 20070
18/02/2015 821.00p 823.00p 813.40p 814.00p 20387
17/02/2015 810.50p 817.50p 809.50p 811.00p 29773
16/02/2015 807.50p 817.00p 798.37p 815.00p 41158
13/02/2015 798.50p 805.00p 794.45p 800.00p 41313
12/02/2015 780.50p 796.00p 777.00p 790.00p 41069
11/02/2015 783.00p 785.78p 780.00p 780.00p 19042
10/02/2015 789.50p 789.50p 783.22p 788.50p 18879
09/02/2015 784.00p 787.87p 783.00p 783.00p 7865
06/02/2015 788.50p 793.50p 787.05p 789.50p 35937
05/02/2015 797.50p 797.50p 790.00p 792.50p 17728
04/02/2015 795.00p 799.50p 795.00p 797.50p 13236
03/02/2015 797.50p 801.00p 790.00p 801.00p 16629
02/02/2015 789.00p 793.50p 786.17p 787.50p 18965
30/01/2015 792.00p 800.00p 786.50p 795.00p 17069
29/01/2015 793.50p 799.73p 788.81p 793.00p 21798
28/01/2015 797.00p 799.44p 793.50p 797.00p 22946
27/01/2015 806.00p 806.00p 795.90p 800.50p 24844
26/01/2015 801.00p 801.69p 798.06p 800.00p 28081
23/01/2015 804.00p 808.59p 797.00p 803.00p 22360
22/01/2015 808.50p 808.50p 802.09p 805.00p 24383
21/01/2015 804.50p 804.50p 797.74p 802.25p 10192
20/01/2015 800.00p 802.50p 796.37p 799.00p 29140
19/01/2015 797.25p 801.06p 794.49p 797.50p 15671
16/01/2015 792.50p 800.00p 792.00p 795.50p 15397
15/01/2015 797.00p 800.60p 786.75p 796.00p 15984
14/01/2015 793.00p 799.00p 790.89p 794.75p 5294
13/01/2015 800.50p 808.00p 795.87p 806.25p 10813
12/01/2015 796.00p 802.25p 795.90p 796.75p 23372
09/01/2015 808.00p 808.00p 795.50p 795.50p 271445
08/01/2015 803.00p 806.00p 797.20p 805.50p 12459
07/01/2015 785.00p 800.97p 785.00p 792.25p 29728
06/01/2015 787.50p 790.00p 781.50p 786.00p 91666
05/01/2015 798.00p 798.00p 786.00p 788.00p 86458
02/01/2015 790.51p 795.00p 790.07p 792.25p 7788
31/12/2014 787.00p 790.52p 787.00p 788.00p 7814
30/12/2014 791.00p 793.62p 786.59p 787.50p 18043
29/12/2014 799.00p 799.00p 787.00p 788.00p 15897
24/12/2014 795.60p 795.69p 792.71p 794.75p 5153
23/12/2014 793.00p 796.43p 790.22p 794.75p 13536
22/12/2014 793.00p 793.50p 787.82p 793.50p 15631
19/12/2014 778.50p 790.00p 778.50p 790.00p 34827
18/12/2014 774.00p 779.50p 766.24p 776.50p 40564
17/12/2014 754.00p 759.00p 751.00p 758.00p 14856
16/12/2014 748.00p 756.91p 743.58p 748.00p 28927
15/12/2014 750.00p 759.60p 747.50p 747.50p 15210
12/12/2014 766.00p 766.00p 753.50p 753.50p 50252
11/12/2014 770.50p 777.30p 767.54p 771.00p 15369
10/12/2014 782.00p 782.00p 772.00p 772.00p 8100
09/12/2014 777.50p 778.93p 770.00p 770.00p 15246
08/12/2014 783.00p 784.20p 780.00p 780.00p 6783
05/12/2014 787.50p 791.00p 781.83p 782.00p 15584
04/12/2014 778.00p 780.70p 772.50p 776.00p 15353
03/12/2014 772.50p 776.90p 770.00p 770.00p 19792
02/12/2014 776.50p 778.00p 770.00p 773.00p 17767
01/12/2014 771.00p 778.70p 765.50p 765.50p 23786
28/11/2014 772.00p 777.62p 770.61p 772.00p 14250
27/11/2014 776.00p 778.00p 771.00p 771.00p 10787
26/11/2014 778.00p 779.87p 770.50p 770.50p 15350
25/11/2014 779.00p 784.00p 775.20p 776.00p 16595
24/11/2014 777.00p 780.00p 772.00p 775.50p 20201
21/11/2014 776.00p 776.00p 770.83p 774.00p 10929
20/11/2014 767.00p 771.20p 762.50p 771.00p 21481
19/11/2014 771.00p 773.00p 768.00p 772.50p 12572
18/11/2014 771.00p 775.81p 766.85p 775.00p 14130
17/11/2014 770.50p 775.74p 766.00p 770.00p 32152
14/11/2014 772.00p 775.96p 771.02p 774.00p 17066
13/11/2014 772.00p 779.50p 772.00p 775.50p 30550
12/11/2014 771.00p 771.50p 763.16p 770.00p 19019
11/11/2014 771.50p 771.50p 764.20p 771.50p 12295
10/11/2014 761.50p 767.62p 760.71p 767.50p 37289
07/11/2014 766.00p 769.26p 759.00p 759.00p 23059
06/11/2014 766.00p 767.55p 760.36p 763.50p 16477
05/11/2014 760.00p 767.50p 758.95p 767.50p 24965
04/11/2014 760.50p 764.93p 756.77p 761.00p 25075
03/11/2014 761.00p 765.00p 760.89p 765.00p 15658
31/10/2014 762.00p 767.50p 757.00p 766.00p 20026
30/10/2014 743.00p 750.00p 738.95p 750.00p 11632
29/10/2014 745.00p 745.00p 739.35p 745.00p 12252
28/10/2014 739.50p 744.50p 735.23p 744.50p 10485
27/10/2014 733.50p 742.00p 732.75p 742.00p 15229
24/10/2014 736.00p 739.50p 734.00p 739.50p 18410
23/10/2014 726.55p 737.62p 726.55p 736.75p 12505
22/10/2014 727.00p 737.50p 726.50p 732.00p 41708
21/10/2014 714.50p 729.44p 707.50p 726.75p 23930
20/10/2014 714.50p 714.50p 707.75p 712.00p 19301
17/10/2014 692.00p 707.50p 687.75p 707.50p 30441
16/10/2014 688.00p 693.00p 669.10p 687.00p 36260
15/10/2014 698.00p 701.00p 684.00p 684.00p 57682
14/10/2014 681.50p 695.50p 678.93p 691.50p 37990
13/10/2014 684.50p 693.00p 682.50p 683.00p 35249
10/10/2014 689.00p 694.48p 679.27p 690.00p 44018
09/10/2014 711.00p 713.01p 695.50p 695.50p 27158
08/10/2014 705.00p 707.00p 700.04p 703.00p 19076
07/10/2014 711.50p 716.25p 708.00p 708.00p 23029
06/10/2014 716.50p 720.46p 714.05p 718.00p 14222
03/10/2014 708.50p 715.00p 704.55p 712.50p 31382
02/10/2014 710.50p 711.08p 703.75p 703.75p 26733
01/10/2014 718.50p 724.77p 711.00p 711.00p 24690
30/09/2014 731.00p 735.20p 730.00p 731.00p 15670
29/09/2014 732.50p 736.12p 729.00p 731.00p 24292
26/09/2014 733.00p 736.50p 731.42p 732.00p 15524
25/09/2014 740.00p 740.22p 733.00p 733.00p 16523
24/09/2014 735.50p 739.00p 733.00p 737.00p 24968
23/09/2014 741.00p 741.50p 730.70p 734.00p 20774
22/09/2014 746.00p 748.75p 741.00p 741.00p 36897
19/09/2014 749.50p 751.50p 747.20p 751.50p 18716
18/09/2014 735.00p 738.75p 735.00p 738.75p 11275

*Close Price adjusted for both dividends and splits