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
15/02/2013 538.00p 544.39p 538.00p 542.00p 6295
14/02/2013 542.89p 544.50p 539.00p 542.25p 5294
13/02/2013 542.00p 544.50p 534.45p 544.50p 18199
12/02/2013 535.24p 537.74p 531.10p 536.00p 21655
11/02/2013 534.50p 535.00p 527.50p 535.00p 26641
08/02/2013 533.00p 533.00p 527.50p 527.50p 5685
07/02/2013 526.50p 526.75p 524.50p 524.50p 45416
06/02/2013 528.00p 532.89p 526.50p 530.50p 10646
05/02/2013 524.50p 528.89p 524.00p 524.00p 6989
04/02/2013 523.50p 528.89p 522.50p 522.50p 7480
01/02/2013 527.00p 527.00p 520.00p 526.50p 12160
31/01/2013 520.25p 523.89p 518.50p 521.50p 8197
30/01/2013 522.09p 525.00p 518.50p 521.50p 13478
29/01/2013 519.50p 525.00p 519.50p 525.00p 10621
28/01/2013 521.00p 523.39p 518.23p 521.75p 11134
25/01/2013 516.50p 521.30p 516.25p 519.50p 15928
24/01/2013 518.00p 518.89p 514.00p 518.50p 7535
23/01/2013 514.00p 517.10p 514.00p 515.75p 13585
22/01/2013 512.00p 515.99p 511.61p 513.75p 6242
21/01/2013 512.00p 514.75p 510.69p 514.75p 18577
18/01/2013 512.00p 515.00p 509.00p 511.25p 7469
17/01/2013 512.00p 512.24p 506.18p 509.00p 9514
16/01/2013 506.00p 510.89p 505.50p 505.50p 10432
15/01/2013 508.00p 511.00p 507.00p 507.00p 16974
14/01/2013 511.00p 513.56p 508.50p 508.50p 25252
11/01/2013 511.00p 514.00p 509.18p 514.00p 24342
10/01/2013 509.95p 514.00p 509.95p 514.00p 27845
09/01/2013 511.49p 513.17p 508.73p 511.50p 26063
08/01/2013 511.00p 511.00p 509.00p 510.00p 12620
07/01/2013 511.00p 511.00p 508.00p 510.00p 13300
04/01/2013 504.00p 512.00p 501.11p 512.00p 31831
03/01/2013 501.00p 502.59p 497.15p 502.50p 9594
02/01/2013 492.00p 500.50p 492.00p 500.50p 26045
31/12/2012 488.49p 488.49p 487.25p 487.25p 244
28/12/2012 486.25p 489.49p 484.52p 485.00p 16791
27/12/2012 483.75p 489.94p 483.00p 483.00p 19131
24/12/2012 487.25p 492.00p 483.50p 483.50p 18995
21/12/2012 490.81p 490.81p 490.00p 490.00p 1924
20/12/2012 488.00p 490.89p 488.00p 488.00p 6676
19/12/2012 485.00p 490.00p 484.50p 488.00p 41713
18/12/2012 478.00p 483.25p 474.91p 483.00p 25472
17/12/2012 474.00p 477.33p 470.00p 470.00p 24839
14/12/2012 472.20p 476.31p 471.91p 474.63p 4851
13/12/2012 476.00p 477.09p 471.00p 471.00p 31068
12/12/2012 473.00p 476.90p 472.82p 475.62p 6273
11/12/2012 472.90p 474.50p 468.25p 474.50p 4369
10/12/2012 469.25p 475.84p 468.00p 471.25p 59107
07/12/2012 469.96p 473.00p 469.96p 471.50p 4196
06/12/2012 472.90p 472.90p 469.10p 471.00p 10770
05/12/2012 471.00p 476.90p 469.46p 471.50p 10371
04/12/2012 469.25p 473.90p 469.00p 469.00p 12816
03/12/2012 468.25p 475.90p 468.00p 468.00p 14852
30/11/2012 472.90p 476.00p 469.75p 472.63p 7654
29/11/2012 472.50p 472.50p 469.25p 471.00p 6053
28/11/2012 469.50p 471.50p 468.00p 468.00p 20152
27/11/2012 469.00p 471.70p 468.75p 468.75p 11494
26/11/2012 471.25p 473.89p 468.75p 468.75p 16043
23/11/2012 474.50p 474.50p 470.51p 474.00p 13153
22/11/2012 469.26p 474.10p 469.26p 472.50p 10765
21/11/2012 470.00p 472.44p 469.09p 469.50p 17511
20/11/2012 473.25p 474.44p 470.00p 470.00p 9886
19/11/2012 474.00p 477.89p 471.25p 476.50p 11634
16/11/2012 472.59p 473.14p 470.06p 473.00p 16021
15/11/2012 471.25p 472.83p 470.50p 470.50p 10732
14/11/2012 476.00p 479.89p 475.00p 475.00p 16112
13/11/2012 477.40p 478.80p 476.41p 477.25p 14232
12/11/2012 474.00p 484.53p 474.00p 482.50p 63143
09/11/2012 469.25p 473.37p 469.00p 470.00p 28124
08/11/2012 470.25p 471.15p 468.36p 469.25p 16876
07/11/2012 473.25p 473.29p 469.68p 470.75p 49746
06/11/2012 471.50p 472.57p 471.00p 472.13p 21922
05/11/2012 472.30p 472.30p 467.49p 470.50p 13966
02/11/2012 469.25p 473.19p 468.70p 469.00p 17536
01/11/2012 466.50p 471.75p 460.25p 469.88p 27635
31/10/2012 465.50p 466.00p 460.25p 463.75p 23710
30/10/2012 462.00p 462.50p 461.11p 462.50p 3481
29/10/2012 460.00p 465.00p 457.36p 463.75p 18914
26/10/2012 458.25p 460.45p 457.70p 458.25p 9234
25/10/2012 461.00p 464.50p 459.25p 464.50p 21680
24/10/2012 458.50p 459.19p 457.40p 458.00p 18045
23/10/2012 461.91p 462.50p 456.91p 458.50p 13820
22/10/2012 465.64p 466.00p 462.67p 466.00p 3960
19/10/2012 464.00p 467.37p 463.00p 464.00p 13707
18/10/2012 462.75p 468.01p 462.75p 466.00p 24991
17/10/2012 462.00p 467.45p 462.00p 464.00p 30746
16/10/2012 459.75p 465.00p 454.00p 465.00p 29210
15/10/2012 452.25p 459.14p 451.00p 451.00p 14369
12/10/2012 453.00p 458.85p 452.75p 452.75p 2644
11/10/2012 454.00p 457.88p 453.25p 456.00p 17902
10/10/2012 450.25p 455.00p 450.25p 454.00p 6636
09/10/2012 457.00p 459.39p 453.50p 457.50p 28073
08/10/2012 452.25p 457.00p 452.25p 457.00p 5672
05/10/2012 454.00p 459.00p 453.15p 459.00p 48133
04/10/2012 449.50p 453.00p 449.50p 453.00p 32247
03/10/2012 446.00p 446.64p 442.00p 445.00p 36053
02/10/2012 448.75p 454.00p 448.45p 452.50p 23933
01/10/2012 445.50p 453.75p 445.50p 448.00p 19630
28/09/2012 449.00p 452.50p 445.50p 445.50p 14524
27/09/2012 447.00p 451.64p 445.11p 449.00p 6792
26/09/2012 450.75p 454.39p 444.25p 449.00p 28338
25/09/2012 457.25p 457.25p 452.50p 456.13p 22643
24/09/2012 447.61p 453.64p 446.78p 452.00p 4087
21/09/2012 449.50p 455.00p 449.50p 454.00p 7511
20/09/2012 454.00p 455.00p 449.63p 455.00p 11856
19/09/2012 451.25p 457.00p 451.25p 457.00p 9244
18/09/2012 452.50p 456.64p 451.11p 455.00p 18896
17/09/2012 450.25p 457.00p 450.25p 457.00p 21860
14/09/2012 446.00p 454.00p 445.11p 454.00p 25136
13/09/2012 439.00p 443.24p 437.55p 440.50p 35208
12/09/2012 437.00p 441.99p 437.00p 439.00p 12627
11/09/2012 438.00p 441.75p 435.25p 441.75p 26732
10/09/2012 438.25p 441.75p 436.04p 441.75p 22914
07/09/2012 437.25p 439.50p 436.81p 439.50p 17160
06/09/2012 422.00p 435.25p 422.00p 433.00p 54725
05/09/2012 416.50p 421.91p 415.61p 420.00p 12432
04/09/2012 418.00p 419.00p 416.25p 419.00p 15539
03/09/2012 416.25p 418.89p 415.37p 416.00p 5945
31/08/2012 408.25p 415.00p 407.25p 415.00p 25369
30/08/2012 411.75p 414.14p 407.00p 407.00p 12880
29/08/2012 411.00p 413.56p 411.00p 413.25p 8827
28/08/2012 413.25p 413.50p 411.90p 413.50p 10023
24/08/2012 413.86p 417.55p 413.86p 415.12p 5828
23/08/2012 415.00p 415.75p 414.11p 415.75p 13127
22/08/2012 413.61p 418.39p 413.61p 417.12p 5293
21/08/2012 417.75p 419.00p 417.36p 419.00p 4647
20/08/2012 416.25p 420.14p 413.25p 413.25p 14668
17/08/2012 416.25p 418.89p 413.80p 416.00p 21271
16/08/2012 418.00p 418.00p 412.32p 414.50p 26911
15/08/2012 415.23p 418.00p 414.51p 418.00p 7066
14/08/2012 416.00p 417.75p 412.56p 417.75p 19782
13/08/2012 412.00p 414.86p 410.97p 412.00p 12432
10/08/2012 409.50p 415.00p 406.10p 415.00p 54120
09/08/2012 408.00p 409.75p 407.95p 409.00p 30853
08/08/2012 403.00p 403.60p 400.25p 400.50p 14281
07/08/2012 404.00p 406.11p 403.00p 403.00p 4937
06/08/2012 401.00p 405.25p 400.75p 405.25p 37061
03/08/2012 401.25p 403.89p 398.79p 401.00p 35024
02/08/2012 401.25p 404.50p 397.25p 397.25p 18425
01/08/2012 403.00p 404.94p 402.25p 404.00p 16190
31/07/2012 406.25p 406.25p 402.00p 402.00p 37374
30/07/2012 403.75p 404.05p 402.83p 404.00p 23415
27/07/2012 400.00p 403.10p 400.00p 401.50p 25798
26/07/2012 397.00p 398.75p 391.25p 398.00p 9125
25/07/2012 392.75p 393.50p 387.04p 391.00p 12769
24/07/2012 393.00p 395.12p 391.00p 394.00p 31512
23/07/2012 400.25p 401.75p 390.00p 391.25p 34454
20/07/2012 405.00p 408.00p 399.80p 407.75p 97537
19/07/2012 400.75p 405.88p 400.75p 405.88p 13047
18/07/2012 398.25p 399.00p 398.00p 398.00p 28213
17/07/2012 398.25p 400.14p 395.25p 398.00p 24484
16/07/2012 396.00p 398.50p 394.50p 398.50p 16130
13/07/2012 392.25p 398.50p 391.00p 398.50p 69681
12/07/2012 391.75p 391.75p 386.50p 388.00p 49513
11/07/2012 391.75p 395.62p 391.05p 395.62p 18394
10/07/2012 395.25p 398.38p 393.50p 393.50p 121224
09/07/2012 397.00p 398.62p 394.00p 394.00p 36508
06/07/2012 401.11p 403.00p 399.00p 399.00p 3463
05/07/2012 403.00p 403.00p 401.00p 402.00p 34502
04/07/2012 400.25p 403.31p 400.25p 403.00p 12927
03/07/2012 402.00p 406.50p 402.00p 404.00p 4115
02/07/2012 403.00p 404.25p 396.25p 399.00p 36211
29/06/2012 395.00p 397.75p 389.00p 393.00p 17578
28/06/2012 390.00p 390.00p 384.00p 384.00p 15657
27/06/2012 386.00p 389.25p 383.38p 389.00p 35745
26/06/2012 386.25p 391.74p 386.00p 389.75p 18274
25/06/2012 389.00p 389.00p 385.50p 386.50p 3022
22/06/2012 393.25p 393.25p 387.86p 391.50p 55272
21/06/2012 395.00p 396.70p 393.00p 393.00p 1519
20/06/2012 394.75p 398.00p 389.75p 398.00p 16856
19/06/2012 386.50p 392.25p 385.25p 392.00p 48607
18/06/2012 384.50p 391.45p 383.25p 387.50p 25389
15/06/2012 386.25p 392.00p 384.36p 392.00p 21958
14/06/2012 381.00p 386.89p 381.00p 381.25p 19734
13/06/2012 385.00p 388.10p 383.00p 383.00p 11328
12/06/2012 390.75p 395.14p 384.25p 386.00p 15827
11/06/2012 394.75p 399.75p 390.75p 390.75p 45809
08/06/2012 398.00p 398.00p 389.00p 394.00p 21288
07/06/2012 398.00p 398.50p 388.75p 398.50p 3243
06/06/2012 394.75p 395.00p 386.78p 395.00p 5250
01/06/2012 392.75p 393.00p 386.11p 393.00p 17640
31/05/2012 386.25p 391.50p 386.25p 388.50p 7498
30/05/2012 385.25p 387.14p 382.50p 382.50p 22704
29/05/2012 388.00p 394.24p 387.75p 388.25p 16105
28/05/2012 390.00p 394.00p 388.14p 394.00p 6562
25/05/2012 385.25p 388.53p 384.00p 384.00p 11031
24/05/2012 387.05p 388.53p 382.57p 387.37p 30694
23/05/2012 383.00p 387.20p 382.50p 382.50p 8503
22/05/2012 388.25p 391.64p 386.36p 387.50p 11861
21/05/2012 387.36p 394.20p 387.36p 390.50p 14747
18/05/2012 392.25p 396.48p 386.75p 386.75p 26305
17/05/2012 396.25p 403.64p 395.50p 395.50p 4390
16/05/2012 396.00p 401.25p 396.00p 398.62p 9651
15/05/2012 402.25p 404.87p 400.25p 400.25p 13395
14/05/2012 408.25p 408.25p 400.25p 400.25p 14922
11/05/2012 410.00p 415.00p 408.36p 415.00p 33094
10/05/2012 415.39p 416.00p 410.62p 416.00p 7573
09/05/2012 409.08p 410.55p 408.11p 408.75p 4743
08/05/2012 415.00p 417.14p 409.00p 409.00p 35028
04/05/2012 423.25p 427.89p 416.00p 416.00p 12208
03/05/2012 425.25p 432.00p 424.11p 432.00p 11302

*Close Price adjusted for both dividends and splits