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
29/11/2013 709.00p 711.97p 703.00p 706.00p 54696
28/11/2013 714.50p 717.95p 709.90p 711.25p 24375
27/11/2013 712.50p 714.79p 708.03p 713.00p 39440
26/11/2013 709.60p 713.00p 708.50p 709.00p 21406
25/11/2013 709.00p 714.65p 706.00p 710.75p 62776
22/11/2013 705.50p 712.00p 705.50p 706.00p 29672
21/11/2013 704.50p 711.00p 704.00p 708.50p 47370
20/11/2013 705.00p 712.00p 704.82p 705.00p 14650
19/11/2013 705.00p 710.00p 704.17p 706.00p 20083
18/11/2013 711.00p 713.33p 704.50p 704.50p 24812
15/11/2013 713.00p 715.53p 708.00p 708.00p 19592
14/11/2013 712.30p 715.00p 707.00p 707.00p 14016
13/11/2013 712.00p 717.00p 705.00p 705.00p 39279
12/11/2013 714.50p 718.00p 712.00p 717.00p 14030
11/11/2013 711.50p 718.00p 710.00p 711.00p 26397
08/11/2013 707.00p 712.50p 704.11p 705.00p 21016
07/11/2013 713.50p 716.73p 712.00p 712.00p 20922
06/11/2013 717.50p 719.81p 713.00p 713.00p 9411
05/11/2013 715.71p 721.15p 712.50p 712.50p 24612
04/11/2013 720.00p 720.00p 712.00p 712.00p 20558
01/11/2013 710.50p 715.95p 710.00p 710.00p 26624
31/10/2013 715.00p 719.61p 710.00p 710.00p 19897
30/10/2013 721.00p 723.22p 715.00p 715.00p 30884
29/10/2013 714.00p 723.94p 710.05p 715.00p 20203
28/10/2013 713.00p 714.09p 709.00p 709.00p 24541
25/10/2013 710.00p 712.22p 706.00p 712.00p 23604
24/10/2013 709.00p 711.34p 700.00p 708.25p 31318
23/10/2013 705.00p 706.60p 700.00p 700.00p 12269
22/10/2013 719.50p 721.90p 705.00p 705.00p 44873
21/10/2013 706.00p 714.40p 700.75p 710.00p 48382
18/10/2013 701.00p 701.81p 685.00p 698.00p 27149
17/10/2013 685.00p 687.50p 680.00p 685.00p 26500
16/10/2013 683.50p 687.29p 680.00p 680.00p 11634
15/10/2013 683.50p 692.00p 683.00p 683.00p 31899
14/10/2013 678.00p 678.48p 671.65p 677.00p 12332
11/10/2013 678.50p 678.50p 670.50p 676.00p 17976
10/10/2013 667.00p 673.07p 658.58p 670.50p 18238
09/10/2013 656.50p 660.08p 656.00p 656.00p 15245
08/10/2013 662.50p 667.06p 658.00p 658.00p 18332
07/10/2013 668.00p 670.00p 661.00p 661.00p 17214
04/10/2013 668.00p 669.71p 666.00p 668.75p 26272
03/10/2013 671.00p 671.00p 666.00p 666.00p 10422
02/10/2013 666.00p 670.12p 665.50p 667.50p 10962
01/10/2013 673.00p 676.00p 669.55p 674.50p 21048
30/09/2013 676.00p 676.98p 667.94p 669.00p 39432
27/09/2013 682.50p 687.23p 676.23p 679.00p 19503
26/09/2013 683.00p 687.90p 682.00p 684.00p 10175
25/09/2013 689.00p 689.00p 682.77p 687.00p 15999
24/09/2013 689.00p 689.00p 685.25p 689.00p 25643
23/09/2013 697.50p 697.50p 682.50p 682.50p 31307
20/09/2013 691.50p 698.69p 691.00p 693.00p 42413
19/09/2013 692.00p 701.75p 691.00p 691.00p 26343
18/09/2013 689.50p 691.93p 680.00p 680.00p 24525
17/09/2013 685.50p 692.00p 685.00p 685.50p 33526
16/09/2013 682.50p 692.00p 682.05p 692.00p 54368
13/09/2013 678.00p 678.00p 670.50p 678.00p 18321
12/09/2013 672.00p 676.50p 669.50p 670.50p 55626
11/09/2013 670.50p 674.00p 665.50p 665.50p 32604
10/09/2013 660.00p 670.50p 654.00p 670.50p 60133
09/09/2013 657.50p 662.63p 654.00p 654.00p 60472
06/09/2013 657.50p 663.00p 655.50p 656.00p 21423
05/09/2013 659.00p 666.13p 657.00p 657.00p 18427
04/09/2013 655.50p 664.00p 654.00p 654.50p 29377
03/09/2013 658.50p 663.50p 655.50p 655.50p 24044
02/09/2013 665.00p 667.55p 657.50p 657.50p 46017
30/08/2013 660.50p 664.40p 657.50p 657.50p 9241
29/08/2013 661.50p 666.60p 659.67p 662.00p 13451
28/08/2013 667.79p 667.79p 661.00p 664.00p 15796
27/08/2013 672.50p 678.88p 662.90p 664.00p 30830
23/08/2013 676.50p 677.00p 670.50p 676.00p 22583
22/08/2013 667.50p 673.08p 667.50p 671.00p 21868
21/08/2013 666.50p 677.54p 666.50p 670.00p 22334
20/08/2013 670.50p 679.31p 666.00p 667.00p 17143
19/08/2013 682.00p 682.16p 673.00p 673.00p 28849
16/08/2013 679.00p 679.00p 670.12p 679.00p 32716
15/08/2013 701.00p 701.00p 672.00p 672.00p 32196
14/08/2013 699.00p 700.00p 695.65p 696.75p 18886
13/08/2013 700.00p 702.00p 695.50p 695.75p 49725
12/08/2013 700.00p 701.53p 693.00p 695.50p 44063
09/08/2013 692.00p 699.49p 690.00p 693.00p 80553
08/08/2013 691.00p 692.90p 683.60p 690.00p 26335
07/08/2013 686.00p 692.00p 683.60p 685.75p 24272
06/08/2013 687.50p 693.50p 687.50p 688.00p 22144
05/08/2013 688.00p 692.90p 683.10p 690.50p 32023
02/08/2013 686.50p 689.90p 681.00p 688.00p 20156
01/08/2013 680.00p 682.00p 675.00p 681.00p 65148
31/07/2013 679.50p 679.50p 674.10p 677.00p 22135
30/07/2013 673.12p 679.14p 673.12p 675.75p 13291
29/07/2013 673.00p 679.64p 671.60p 674.25p 17282
26/07/2013 675.00p 677.00p 671.10p 673.00p 20295
25/07/2013 674.00p 678.49p 672.57p 675.00p 33402
24/07/2013 676.13p 677.00p 674.00p 676.00p 23745
23/07/2013 677.00p 677.00p 673.00p 674.25p 26190
22/07/2013 673.50p 675.00p 669.01p 675.00p 21438
19/07/2013 670.00p 673.80p 669.15p 669.50p 24540
18/07/2013 667.50p 673.71p 666.37p 671.25p 13915
17/07/2013 671.50p 672.80p 665.50p 670.25p 18017
16/07/2013 674.00p 674.50p 666.00p 667.00p 40829
15/07/2013 676.00p 678.75p 673.10p 674.50p 21012
12/07/2013 672.00p 678.50p 669.00p 669.00p 27701
11/07/2013 676.00p 683.00p 672.00p 672.00p 24452
10/07/2013 667.50p 671.79p 665.00p 665.00p 22158
09/07/2013 658.00p 672.49p 658.00p 665.00p 17297
08/07/2013 644.00p 659.00p 642.00p 659.00p 50065
05/07/2013 640.50p 652.80p 640.00p 642.00p 45678
04/07/2013 623.00p 643.13p 620.28p 639.00p 66498
03/07/2013 618.50p 622.00p 613.51p 618.00p 18424
02/07/2013 624.00p 625.00p 620.00p 622.00p 21878
01/07/2013 620.50p 624.00p 611.50p 621.50p 20903
28/06/2013 615.00p 619.99p 611.50p 611.50p 11251
27/06/2013 604.00p 615.00p 604.00p 615.00p 13661
26/06/2013 607.50p 607.50p 602.00p 602.00p 10294
25/06/2013 606.50p 606.50p 601.05p 603.50p 13282
24/06/2013 605.00p 616.87p 599.80p 602.25p 17313
21/06/2013 620.00p 620.00p 610.00p 610.00p 7649
20/06/2013 612.50p 620.50p 611.00p 611.00p 9788
19/06/2013 621.00p 623.10p 618.60p 620.50p 9567
18/06/2013 620.00p 621.69p 618.10p 621.00p 44429
17/06/2013 621.00p 624.63p 616.50p 619.25p 32514
14/06/2013 615.25p 620.00p 611.44p 612.00p 23713
13/06/2013 612.00p 617.00p 602.35p 612.00p 11296
12/06/2013 615.00p 623.01p 608.10p 617.00p 30621
11/06/2013 610.00p 622.00p 605.60p 611.50p 14615
10/06/2013 615.00p 623.05p 615.00p 622.00p 11442
07/06/2013 607.01p 617.30p 605.50p 617.00p 15560
06/06/2013 618.00p 623.39p 605.00p 605.00p 34304
05/06/2013 623.00p 628.26p 617.61p 622.00p 19594
04/06/2013 627.00p 627.00p 618.00p 622.50p 11963
03/06/2013 620.50p 627.50p 618.00p 618.00p 18133
31/05/2013 626.50p 640.00p 625.00p 627.50p 28746
30/05/2013 630.50p 640.00p 630.00p 630.00p 37929
29/05/2013 630.50p 640.64p 630.00p 630.00p 18040
28/05/2013 637.00p 641.00p 628.25p 637.75p 15511
24/05/2013 629.00p 635.00p 626.61p 628.25p 8598
23/05/2013 633.00p 643.00p 626.50p 626.50p 59442
22/05/2013 644.00p 649.00p 638.00p 647.00p 30377
21/05/2013 637.00p 644.00p 635.50p 644.00p 28983
20/05/2013 640.00p 640.00p 635.50p 638.00p 25957
17/05/2013 638.00p 638.00p 630.00p 636.00p 21742
16/05/2013 634.00p 634.50p 626.00p 632.00p 76702
15/05/2013 630.00p 630.00p 626.21p 627.50p 24534
14/05/2013 626.00p 629.50p 622.71p 627.50p 46351
13/05/2013 619.00p 626.00p 618.03p 624.00p 81643
10/05/2013 619.00p 619.00p 611.21p 619.00p 23915
09/05/2013 615.29p 617.35p 609.11p 614.75p 14061
08/05/2013 615.00p 615.00p 605.71p 610.00p 17105
07/05/2013 609.39p 609.39p 601.00p 601.00p 14712
03/05/2013 603.00p 610.00p 597.60p 606.00p 12716
02/05/2013 595.35p 603.00p 595.25p 603.00p 14012
01/05/2013 601.39p 602.50p 597.51p 602.50p 3601
30/04/2013 600.00p 603.89p 595.35p 603.00p 18781
29/04/2013 597.61p 602.89p 596.00p 600.50p 17799
26/04/2013 594.00p 600.00p 593.60p 596.00p 4510
25/04/2013 595.00p 600.00p 591.50p 597.25p 13694
24/04/2013 592.00p 592.00p 584.35p 591.50p 8055
23/04/2013 582.75p 590.39p 576.21p 587.50p 9761
22/04/2013 582.00p 583.50p 580.51p 580.75p 6988
19/04/2013 575.51p 580.00p 575.51p 580.00p 8455
18/04/2013 572.00p 577.89p 571.01p 576.75p 11572
17/04/2013 573.50p 580.00p 570.50p 573.00p 26234
16/04/2013 577.00p 577.27p 571.61p 575.00p 8042
15/04/2013 576.50p 577.50p 573.00p 573.00p 23022
12/04/2013 577.21p 582.49p 577.21p 578.00p 15497
11/04/2013 580.00p 585.00p 577.01p 585.00p 21279
10/04/2013 569.00p 577.00p 568.00p 576.00p 15441
09/04/2013 565.00p 571.00p 557.00p 568.00p 42648
08/04/2013 557.50p 565.89p 556.50p 557.00p 30893
05/04/2013 566.00p 574.90p 554.50p 560.00p 28615
04/04/2013 576.11p 578.89p 573.87p 574.00p 10834
03/04/2013 574.00p 578.89p 570.50p 574.00p 23994
02/04/2013 575.00p 579.49p 574.51p 577.00p 12034
28/03/2013 576.49p 578.00p 572.00p 578.00p 16110
27/03/2013 579.00p 579.00p 569.71p 570.00p 26279
26/03/2013 577.50p 579.00p 571.01p 575.50p 21702
25/03/2013 571.00p 576.49p 568.00p 568.00p 14701
22/03/2013 569.50p 573.00p 567.00p 571.00p 25353
21/03/2013 575.50p 578.13p 569.50p 569.50p 20470
20/03/2013 577.25p 583.37p 577.00p 577.25p 36243
19/03/2013 578.00p 582.00p 574.11p 577.00p 30985
18/03/2013 567.00p 577.00p 565.50p 574.00p 25345
15/03/2013 576.51p 581.00p 576.50p 581.00p 16247
14/03/2013 575.00p 579.50p 573.00p 579.50p 21762
13/03/2013 573.50p 577.39p 573.00p 573.00p 20700
12/03/2013 578.00p 578.50p 572.50p 575.75p 30057
11/03/2013 572.61p 578.00p 571.11p 578.00p 16022
08/03/2013 575.00p 575.00p 566.40p 574.25p 14406
07/03/2013 566.25p 574.00p 566.25p 566.50p 15230
06/03/2013 565.00p 570.00p 564.00p 570.00p 15611
05/03/2013 559.21p 570.00p 559.21p 570.00p 17679
04/03/2013 557.93p 559.00p 553.00p 559.00p 14290
01/03/2013 557.12p 558.79p 553.00p 555.00p 17002
28/02/2013 554.00p 556.75p 554.00p 556.75p 27278
27/02/2013 550.00p 554.50p 545.00p 554.50p 15563
26/02/2013 547.50p 549.39p 543.00p 545.00p 16098
25/02/2013 553.49p 556.39p 548.50p 548.50p 8644
22/02/2013 542.40p 552.45p 541.01p 547.00p 23786
21/02/2013 546.00p 554.50p 542.00p 542.00p 21607
20/02/2013 549.30p 554.50p 545.25p 554.50p 12347
19/02/2013 546.00p 546.25p 539.25p 546.25p 8354
18/02/2013 540.31p 545.49p 540.15p 542.50p 22110

*Close Price adjusted for both dividends and splits