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
17/09/2014 737.50p 738.00p 731.00p 733.00p 7426
16/09/2014 738.50p 741.55p 729.00p 730.00p 21403
15/09/2014 739.00p 744.00p 734.00p 740.25p 18475
12/09/2014 740.00p 742.12p 735.61p 739.00p 11013
11/09/2014 737.50p 741.00p 734.00p 734.00p 9735
10/09/2014 741.00p 742.00p 735.00p 739.50p 17016
09/09/2014 746.00p 746.00p 738.00p 740.00p 9259
08/09/2014 749.50p 749.56p 738.50p 739.50p 20746
05/09/2014 752.50p 752.50p 747.19p 749.00p 24751
04/09/2014 755.50p 755.50p 752.00p 752.00p 15509
03/09/2014 756.00p 756.00p 748.05p 752.00p 10575
02/09/2014 748.50p 751.50p 745.87p 749.00p 24926
01/09/2014 748.50p 748.79p 746.00p 746.00p 16157
29/08/2014 751.00p 752.72p 746.50p 747.00p 18066
28/08/2014 754.00p 756.85p 750.00p 750.00p 27935
27/08/2014 753.50p 758.27p 746.50p 755.00p 20979
26/08/2014 749.00p 750.00p 740.77p 749.25p 24221
22/08/2014 740.00p 745.00p 738.04p 741.75p 13960
21/08/2014 736.00p 745.00p 736.00p 745.00p 10772
20/08/2014 738.50p 742.46p 736.00p 742.00p 13829
19/08/2014 739.50p 742.82p 732.57p 740.50p 16380
18/08/2014 731.00p 735.00p 731.00p 735.00p 12767
15/08/2014 737.00p 739.67p 730.00p 731.00p 21125
14/08/2014 729.50p 736.12p 727.50p 735.50p 26450
13/08/2014 721.50p 728.00p 717.95p 724.00p 33954
12/08/2014 721.50p 722.00p 715.00p 721.25p 11073
11/08/2014 715.00p 722.00p 713.44p 722.00p 14445
08/08/2014 704.00p 711.70p 703.00p 710.50p 39159
07/08/2014 714.50p 716.85p 710.50p 712.75p 42562
06/08/2014 722.00p 725.90p 711.56p 717.00p 40831
05/08/2014 730.50p 732.00p 723.50p 725.75p 16024
04/08/2014 728.00p 733.06p 727.00p 728.25p 10236
01/08/2014 734.00p 738.00p 722.50p 730.00p 36957
31/07/2014 739.50p 745.18p 735.00p 735.00p 11407
30/07/2014 743.50p 745.75p 739.50p 739.50p 19844
29/07/2014 742.00p 745.43p 735.04p 743.00p 10157
28/07/2014 735.50p 740.70p 735.00p 737.00p 13606
25/07/2014 739.00p 739.00p 733.64p 737.75p 20542
24/07/2014 736.00p 738.50p 733.14p 736.25p 23517
23/07/2014 738.00p 739.50p 735.00p 735.00p 8373
22/07/2014 732.50p 737.00p 732.00p 735.50p 12290
21/07/2014 730.00p 735.00p 728.00p 730.50p 13774
18/07/2014 730.50p 734.00p 726.77p 734.00p 10038
17/07/2014 733.00p 737.25p 731.89p 735.50p 13840
16/07/2014 737.00p 739.27p 732.88p 737.25p 11901
15/07/2014 735.00p 737.46p 731.25p 731.25p 13958
14/07/2014 735.00p 737.25p 730.00p 735.00p 24754
11/07/2014 732.00p 732.00p 727.00p 730.00p 29917
10/07/2014 727.00p 732.50p 722.40p 728.75p 9732
09/07/2014 734.50p 741.00p 726.82p 730.75p 15722
08/07/2014 745.00p 751.50p 738.00p 738.00p 36403
07/07/2014 753.50p 754.39p 746.62p 748.00p 23170
04/07/2014 749.38p 752.62p 747.38p 751.50p 11829
03/07/2014 744.00p 749.17p 743.49p 749.00p 15395
02/07/2014 739.00p 746.34p 734.40p 742.00p 50592
01/07/2014 736.50p 738.00p 730.91p 737.00p 58546
30/06/2014 735.00p 736.59p 730.04p 734.50p 18809
27/06/2014 734.00p 735.00p 728.53p 735.00p 23026
26/06/2014 729.50p 731.25p 725.00p 731.25p 27210
25/06/2014 729.00p 734.00p 720.00p 720.00p 34043
24/06/2014 747.50p 749.75p 732.00p 732.00p 20463
23/06/2014 750.50p 751.34p 746.50p 749.75p 11605
20/06/2014 752.00p 756.00p 746.58p 756.00p 9608
19/06/2014 754.50p 754.50p 747.00p 749.75p 23770
18/06/2014 748.00p 748.00p 740.14p 747.00p 9734
17/06/2014 745.50p 750.68p 738.50p 739.50p 18919
16/06/2014 763.00p 763.00p 743.00p 745.00p 27030
13/06/2014 763.50p 767.00p 754.00p 754.00p 28381
12/06/2014 770.00p 772.44p 767.00p 767.00p 27458
11/06/2014 772.00p 772.40p 767.00p 770.00p 23233
10/06/2014 777.00p 777.00p 770.00p 776.75p 8534
09/06/2014 773.00p 776.43p 766.00p 770.00p 15830
06/06/2014 764.00p 774.00p 763.00p 766.00p 17097
05/06/2014 764.00p 768.28p 761.99p 763.00p 27728
04/06/2014 770.50p 778.00p 764.00p 764.00p 28302
03/06/2014 771.00p 779.10p 768.00p 768.00p 19640
02/06/2014 772.50p 779.10p 772.00p 772.00p 13363
30/05/2014 772.50p 774.84p 769.00p 769.00p 31672
29/05/2014 775.00p 776.80p 773.00p 773.00p 20020
28/05/2014 768.50p 773.00p 763.00p 770.00p 16609
27/05/2014 760.00p 766.46p 750.69p 763.00p 34103
23/05/2014 752.20p 754.01p 750.08p 753.25p 11469
22/05/2014 751.00p 752.50p 749.00p 750.50p 19397
21/05/2014 738.50p 746.75p 735.00p 746.00p 33742
20/05/2014 742.00p 742.50p 735.00p 735.00p 38837
19/05/2014 745.50p 750.18p 735.00p 736.00p 81614
16/05/2014 760.50p 763.06p 740.00p 745.00p 36147
15/05/2014 774.00p 782.47p 760.00p 760.00p 44341
14/05/2014 781.00p 785.50p 777.00p 777.00p 37110
13/05/2014 792.50p 792.50p 781.06p 784.25p 20121
12/05/2014 787.50p 790.70p 783.50p 783.50p 35350
09/05/2014 794.50p 796.50p 789.00p 789.00p 20847
08/05/2014 799.00p 802.50p 794.00p 796.50p 22939
07/05/2014 799.50p 800.00p 795.00p 796.50p 14731
06/05/2014 800.50p 808.00p 797.79p 798.00p 33526
02/05/2014 803.50p 808.00p 800.40p 808.00p 34243
01/05/2014 802.45p 805.75p 802.00p 805.75p 23592
30/04/2014 806.00p 811.40p 802.00p 802.00p 35931
29/04/2014 810.00p 810.48p 806.25p 809.50p 13566
28/04/2014 805.00p 815.58p 805.00p 806.25p 35044
25/04/2014 808.01p 815.00p 808.01p 811.25p 16710
24/04/2014 812.00p 816.96p 808.00p 815.00p 74126
23/04/2014 811.50p 814.50p 806.70p 811.50p 25554
22/04/2014 809.00p 816.17p 807.36p 812.00p 22374
17/04/2014 802.00p 805.57p 798.12p 802.00p 21827
16/04/2014 799.50p 806.33p 798.00p 799.00p 25389
15/04/2014 802.00p 808.24p 795.00p 795.00p 43609
14/04/2014 807.99p 811.94p 807.00p 807.25p 30305
11/04/2014 815.00p 822.00p 805.78p 808.50p 52375
10/04/2014 832.00p 833.00p 821.50p 822.00p 32735
09/04/2014 819.50p 827.50p 805.00p 823.00p 39187
08/04/2014 815.00p 822.00p 804.50p 805.00p 40368
07/04/2014 827.53p 831.05p 819.75p 819.75p 33692
04/04/2014 830.00p 831.50p 822.57p 830.50p 41346
03/04/2014 827.93p 827.96p 822.00p 824.25p 28148
02/04/2014 820.50p 828.25p 820.50p 822.00p 22083
01/04/2014 819.00p 830.00p 818.00p 829.00p 30222
31/03/2014 821.50p 829.50p 818.00p 818.00p 41256
28/03/2014 820.00p 822.35p 817.21p 820.00p 29690
27/03/2014 824.50p 830.49p 815.50p 822.00p 39842
26/03/2014 832.50p 834.00p 826.00p 826.00p 43456
25/03/2014 826.50p 830.54p 823.50p 823.50p 28330
24/03/2014 825.00p 832.48p 822.20p 826.50p 31252
21/03/2014 824.00p 828.15p 824.00p 824.00p 36075
20/03/2014 828.00p 834.00p 824.00p 827.00p 44222
19/03/2014 837.00p 837.00p 830.56p 834.00p 26082
18/03/2014 833.97p 834.13p 828.50p 833.75p 33306
17/03/2014 825.00p 834.76p 822.50p 834.00p 46116
14/03/2014 822.50p 825.50p 817.04p 822.50p 37724
13/03/2014 828.00p 835.53p 824.00p 824.00p 23959
12/03/2014 830.00p 839.00p 828.00p 834.00p 40097
11/03/2014 834.00p 842.00p 833.50p 839.00p 57739
10/03/2014 833.00p 840.93p 833.00p 833.00p 34860
07/03/2014 835.00p 840.95p 834.50p 839.00p 56972
06/03/2014 833.00p 834.50p 827.00p 834.50p 28356
05/03/2014 831.00p 831.00p 825.96p 829.00p 17042
04/03/2014 823.50p 833.00p 819.86p 833.00p 37827
03/03/2014 823.00p 830.00p 812.57p 820.00p 48839
28/02/2014 821.50p 830.00p 819.50p 830.00p 61651
27/02/2014 821.50p 821.50p 812.50p 819.50p 19709
26/02/2014 817.00p 819.50p 813.92p 819.50p 50195
25/02/2014 815.00p 819.50p 806.78p 819.50p 36560
24/02/2014 801.00p 811.00p 798.00p 811.00p 55233
21/02/2014 794.85p 798.89p 794.54p 796.75p 23987
20/02/2014 790.50p 796.50p 790.50p 796.50p 46586
19/02/2014 797.50p 799.50p 794.14p 799.50p 31432
18/02/2014 794.75p 794.76p 790.06p 793.00p 28441
17/02/2014 792.50p 795.00p 787.44p 793.00p 52429
14/02/2014 786.00p 790.00p 785.50p 790.00p 26584
13/02/2014 789.00p 789.02p 783.10p 786.00p 34740
12/02/2014 783.50p 789.61p 781.00p 783.50p 12669
11/02/2014 781.00p 781.30p 773.00p 781.00p 31471
10/02/2014 773.00p 778.70p 773.00p 773.00p 28736
07/02/2014 773.50p 775.00p 768.88p 771.00p 108657
06/02/2014 771.00p 772.45p 763.00p 771.00p 25021
05/02/2014 757.00p 767.22p 757.00p 763.00p 81439
04/02/2014 761.50p 767.75p 760.50p 762.00p 74176
03/02/2014 769.12p 770.50p 762.50p 767.75p 48621
31/01/2014 771.50p 771.50p 760.30p 770.50p 17988
30/01/2014 771.00p 772.00p 765.60p 770.00p 22642
29/01/2014 777.50p 780.70p 764.00p 772.00p 197836
28/01/2014 767.50p 773.44p 765.14p 770.50p 24875
27/01/2014 766.50p 775.40p 756.42p 763.00p 69093
24/01/2014 786.50p 790.78p 774.00p 776.25p 30886
23/01/2014 787.00p 796.92p 786.50p 786.50p 20237
22/01/2014 794.50p 797.00p 789.20p 792.25p 27628
21/01/2014 796.93p 796.93p 790.75p 790.75p 38928
20/01/2014 794.50p 797.42p 790.00p 790.00p 21426
17/01/2014 788.50p 796.50p 788.00p 788.00p 29768
16/01/2014 792.50p 796.19p 788.00p 791.00p 72481
15/01/2014 795.50p 797.00p 789.00p 789.00p 32066
14/01/2014 790.00p 794.20p 786.30p 794.00p 34907
13/01/2014 790.00p 794.00p 781.50p 794.00p 53148
10/01/2014 785.00p 788.50p 780.19p 788.50p 32633
09/01/2014 777.50p 785.44p 777.50p 783.00p 27579
08/01/2014 787.00p 787.00p 780.50p 780.50p 28369
07/01/2014 782.50p 785.46p 781.55p 783.75p 55210
06/01/2014 787.50p 787.87p 780.50p 780.50p 31575
03/01/2014 781.00p 786.29p 781.00p 781.00p 33352
02/01/2014 785.00p 789.45p 781.30p 783.25p 34307
31/12/2013 783.00p 787.45p 778.50p 783.50p 15423
30/12/2013 782.50p 782.50p 774.15p 778.50p 30392
27/12/2013 771.00p 781.03p 766.58p 778.50p 26868
24/12/2013 770.00p 771.00p 766.58p 767.50p 7885
23/12/2013 765.50p 767.82p 757.00p 763.00p 38584
20/12/2013 758.00p 761.00p 752.96p 757.00p 67534
19/12/2013 750.00p 754.70p 740.00p 754.00p 37030
18/12/2013 735.42p 741.50p 731.00p 740.00p 9301
17/12/2013 735.00p 738.00p 729.00p 731.00p 30118
16/12/2013 728.50p 735.00p 720.50p 729.00p 41584
13/12/2013 724.00p 728.50p 719.60p 720.50p 9165
12/12/2013 718.00p 721.00p 713.50p 717.25p 26946
11/12/2013 716.50p 723.75p 713.75p 718.00p 31769
10/12/2013 713.00p 717.00p 710.00p 713.75p 49321
09/12/2013 715.00p 717.00p 703.45p 712.50p 75728
06/12/2013 701.50p 709.00p 700.00p 709.00p 34555
05/12/2013 700.50p 707.50p 700.00p 700.00p 45411
04/12/2013 703.00p 707.53p 702.00p 704.00p 21529
03/12/2013 706.00p 710.23p 703.00p 703.00p 60284
02/12/2013 708.50p 713.36p 705.58p 708.75p 18236

*Close Price adjusted for both dividends and splits