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
02/05/2012 426.25p 429.00p 423.00p 423.00p 9123
01/05/2012 424.11p 429.64p 424.09p 426.63p 11729
30/04/2012 429.00p 429.37p 424.75p 426.50p 17928
27/04/2012 424.00p 431.00p 423.16p 428.25p 7824
26/04/2012 426.50p 427.00p 422.36p 424.00p 14888
25/04/2012 426.00p 426.64p 423.00p 423.75p 9336
24/04/2012 423.25p 427.75p 422.07p 422.50p 15383
23/04/2012 427.50p 435.75p 422.00p 422.00p 22170
20/04/2012 432.81p 434.00p 432.81p 433.00p 5693
19/04/2012 432.00p 437.25p 432.00p 437.25p 2912
18/04/2012 432.00p 435.75p 432.00p 433.50p 12851
17/04/2012 426.25p 433.62p 426.11p 433.62p 18933
16/04/2012 427.75p 433.64p 424.75p 424.75p 14411
13/04/2012 434.75p 435.75p 427.50p 427.50p 10958
12/04/2012 428.75p 440.00p 428.50p 440.00p 12788
11/04/2012 430.00p 434.75p 428.11p 434.75p 11657
10/04/2012 435.00p 441.04p 430.00p 430.00p 23141
05/04/2012 435.25p 439.25p 432.51p 439.25p 24992
04/04/2012 445.00p 447.24p 434.00p 434.00p 9164
03/04/2012 441.25p 445.89p 440.75p 445.00p 9366
02/04/2012 441.00p 444.75p 436.50p 444.75p 20281
30/03/2012 439.00p 441.00p 435.61p 441.00p 17329
29/03/2012 442.00p 443.56p 435.00p 437.00p 57528
28/03/2012 447.00p 447.64p 442.00p 442.00p 32032
27/03/2012 446.11p 449.39p 446.11p 449.00p 2418
26/03/2012 446.00p 449.50p 442.23p 449.50p 68396
23/03/2012 442.50p 443.00p 440.00p 443.00p 65455
22/03/2012 444.25p 446.74p 439.41p 443.00p 21396
21/03/2012 445.00p 448.00p 442.00p 448.00p 87707
20/03/2012 449.50p 449.61p 440.54p 442.00p 32959
19/03/2012 450.39p 452.00p 447.75p 452.00p 9614
16/03/2012 448.50p 451.75p 443.62p 451.75p 24418
15/03/2012 445.75p 447.39p 443.50p 445.00p 43928
14/03/2012 449.75p 450.50p 445.50p 445.50p 16824
13/03/2012 441.00p 449.00p 438.25p 449.00p 38087
12/03/2012 438.00p 440.00p 436.00p 440.00p 8625
09/03/2012 432.00p 437.75p 432.00p 437.75p 13422
08/03/2012 428.00p 432.00p 428.00p 432.00p 34175
07/03/2012 422.50p 430.50p 422.50p 427.00p 24758
06/03/2012 434.25p 435.25p 423.50p 423.50p 19324
05/03/2012 439.00p 442.50p 433.13p 436.00p 71274
02/03/2012 440.00p 443.64p 440.00p 441.50p 9473
01/03/2012 436.50p 440.50p 436.50p 440.00p 8512
29/02/2012 437.75p 441.89p 437.00p 437.00p 14697
28/02/2012 439.75p 441.00p 436.00p 441.00p 20754
27/02/2012 440.00p 443.89p 436.00p 436.00p 16853
24/02/2012 438.00p 444.00p 437.00p 444.00p 57255
23/02/2012 435.25p 439.24p 434.57p 436.50p 52262
22/02/2012 430.25p 437.00p 429.95p 437.00p 68846
21/02/2012 431.00p 432.50p 429.86p 432.50p 3213
20/02/2012 429.00p 431.61p 428.84p 431.50p 10344
17/02/2012 426.00p 432.00p 424.00p 432.00p 47712
16/02/2012 423.36p 429.14p 423.13p 426.50p 8788
15/02/2012 424.25p 424.80p 423.11p 424.00p 12760
14/02/2012 427.00p 427.00p 423.38p 424.00p 23385
13/02/2012 425.87p 429.64p 424.36p 427.50p 16692
10/02/2012 424.00p 425.28p 420.00p 423.00p 40136
09/02/2012 424.25p 428.50p 420.00p 424.00p 38326
08/02/2012 420.00p 424.39p 418.00p 418.00p 22312
07/02/2012 422.25p 422.75p 418.50p 419.00p 12361
06/02/2012 425.75p 425.75p 420.00p 420.00p 26476
03/02/2012 419.75p 429.00p 416.60p 429.00p 10701
02/02/2012 414.00p 418.00p 413.00p 418.00p 36759
01/02/2012 404.50p 418.00p 404.50p 418.00p 66828
31/01/2012 404.25p 405.00p 388.25p 388.25p 19303
30/01/2012 409.50p 409.50p 404.00p 406.00p 12974
27/01/2012 408.00p 410.00p 402.97p 410.00p 93229
26/01/2012 403.00p 410.00p 402.36p 410.00p 16813
25/01/2012 401.00p 402.00p 400.00p 402.00p 12309
24/01/2012 405.00p 408.25p 400.00p 403.00p 20539
23/01/2012 401.75p 407.00p 401.50p 407.00p 37076
20/01/2012 395.75p 399.56p 395.75p 399.25p 19988
19/01/2012 397.25p 399.75p 393.11p 397.50p 14375
18/01/2012 389.75p 395.00p 388.05p 394.50p 22661
17/01/2012 390.00p 394.25p 389.11p 392.25p 12191
16/01/2012 386.25p 390.00p 386.00p 388.00p 8757
13/01/2012 386.00p 388.00p 384.56p 386.00p 43711
12/01/2012 383.86p 388.00p 383.57p 388.00p 7609
11/01/2012 384.25p 389.26p 384.00p 384.00p 15202
10/01/2012 383.75p 384.00p 379.36p 384.00p 16577
09/01/2012 380.00p 382.64p 378.36p 380.00p 7101
06/01/2012 380.50p 382.81p 379.00p 380.50p 31560
05/01/2012 383.50p 385.00p 373.13p 375.50p 100247
04/01/2012 387.00p 388.00p 383.00p 383.50p 39861
03/01/2012 381.25p 388.00p 378.00p 388.00p 15638
30/12/2011 374.75p 380.00p 374.75p 380.00p 52201
29/12/2011 370.00p 377.00p 367.00p 377.00p 38557
28/12/2011 372.00p 372.00p 367.11p 370.00p 12689
23/12/2011 372.00p 372.75p 371.00p 372.75p 11750
22/12/2011 370.00p 373.00p 367.51p 373.00p 16097
21/12/2011 361.25p 365.00p 361.00p 365.00p 66235
20/12/2011 362.25p 362.50p 355.50p 355.50p 13705
19/12/2011 361.00p 361.10p 352.50p 354.00p 133447
16/12/2011 364.00p 364.00p 359.00p 363.50p 25621
15/12/2011 362.00p 363.14p 360.00p 362.00p 18127
14/12/2011 371.00p 371.00p 356.25p 362.75p 46529
13/12/2011 368.50p 372.50p 368.50p 372.50p 3466
12/12/2011 371.00p 372.50p 368.50p 368.50p 20912
09/12/2011 374.00p 375.65p 370.45p 374.00p 40443
08/12/2011 378.50p 380.70p 370.70p 375.00p 113497
07/12/2011 382.00p 383.50p 376.00p 376.00p 61798
06/12/2011 379.50p 383.00p 379.00p 379.00p 21427
05/12/2011 386.00p 386.00p 381.00p 381.00p 3057
02/12/2011 381.00p 385.00p 379.00p 383.12p 13172
01/12/2011 382.25p 384.75p 379.00p 384.75p 32856
30/11/2011 366.50p 382.50p 364.31p 382.50p 28249
29/11/2011 367.00p 369.64p 366.00p 368.00p 4433
28/11/2011 369.75p 372.75p 367.75p 372.75p 10011
25/11/2011 361.25p 369.64p 357.74p 362.00p 20361
24/11/2011 363.25p 365.72p 361.00p 361.00p 7614
23/11/2011 365.25p 372.90p 362.50p 362.50p 11809
22/11/2011 375.25p 376.75p 370.00p 370.00p 12081
21/11/2011 380.25p 387.81p 373.00p 373.00p 14949
18/11/2011 379.86p 386.50p 379.86p 385.00p 10857
17/11/2011 386.25p 391.99p 383.00p 384.75p 6145
16/11/2011 395.00p 395.25p 390.36p 392.00p 9983
15/11/2011 391.75p 395.89p 390.00p 390.50p 10834
14/11/2011 395.00p 398.25p 391.50p 393.00p 18879
11/11/2011 388.00p 397.50p 386.50p 397.50p 28277
10/11/2011 389.75p 391.64p 383.50p 383.50p 17744
09/11/2011 400.75p 407.70p 389.50p 389.50p 15223
08/11/2011 400.25p 405.00p 400.25p 402.00p 53919
07/11/2011 398.00p 401.75p 394.00p 394.00p 47779
04/11/2011 407.00p 407.00p 396.75p 404.00p 18877
03/11/2011 385.25p 403.00p 381.50p 400.00p 107588
02/11/2011 384.25p 389.25p 380.36p 389.00p 9072
01/11/2011 383.25p 391.00p 381.75p 391.00p 34522
31/10/2011 403.50p 403.61p 397.00p 397.00p 47438
28/10/2011 408.00p 408.11p 405.00p 406.00p 33667
27/10/2011 399.75p 410.00p 399.00p 409.00p 40139
26/10/2011 395.00p 399.00p 392.00p 395.88p 47997
25/10/2011 398.00p 399.25p 393.00p 393.00p 28012
24/10/2011 398.00p 398.00p 392.07p 398.00p 12121
21/10/2011 389.75p 394.00p 380.98p 394.00p 6382
20/10/2011 384.25p 388.25p 378.30p 378.50p 12499
19/10/2011 383.25p 393.75p 383.25p 391.62p 6372
18/10/2011 388.25p 391.25p 385.00p 388.25p 13623
17/10/2011 404.00p 407.75p 395.37p 395.37p 5455
14/10/2011 395.50p 399.00p 395.50p 399.00p 1700
13/10/2011 397.00p 398.00p 392.00p 396.50p 5338
12/10/2011 390.25p 392.75p 381.25p 392.50p 15422
11/10/2011 381.44p 386.25p 381.36p 386.25p 5119
10/10/2011 377.50p 385.75p 375.00p 384.75p 10471
07/10/2011 378.00p 378.25p 373.00p 373.00p 20288
06/10/2011 372.00p 378.50p 367.74p 376.00p 17158
05/10/2011 370.25p 371.62p 370.25p 371.62p 2537
04/10/2011 359.50p 363.00p 354.75p 363.00p 4002
03/10/2011 361.25p 369.00p 360.00p 369.00p 5551
30/09/2011 368.00p 370.00p 362.50p 366.62p 8093
29/09/2011 370.00p 375.00p 369.45p 370.00p 25998
28/09/2011 381.00p 381.00p 370.00p 370.00p 11329
27/09/2011 380.00p 390.00p 380.00p 390.00p 12162
26/09/2011 370.25p 372.00p 365.09p 370.00p 18031
23/09/2011 373.00p 376.75p 364.07p 373.25p 22201
22/09/2011 383.75p 383.75p 373.00p 378.00p 9228
21/09/2011 386.75p 392.83p 383.11p 389.12p 16509
20/09/2011 386.00p 393.25p 386.00p 390.00p 7623
19/09/2011 388.50p 394.64p 384.50p 387.75p 12528
16/09/2011 395.89p 395.89p 388.11p 392.00p 18853
15/09/2011 381.25p 397.50p 377.00p 397.50p 27608
14/09/2011 375.50p 387.75p 375.50p 383.50p 12637
13/09/2011 371.50p 378.00p 364.50p 378.00p 19831
12/09/2011 365.50p 370.75p 361.75p 370.75p 9858
09/09/2011 387.50p 387.50p 372.00p 377.87p 62163
08/09/2011 388.00p 393.50p 387.25p 391.00p 27718
07/09/2011 384.50p 391.50p 383.00p 383.00p 6074
06/09/2011 384.00p 384.25p 377.11p 378.00p 12186
05/09/2011 382.00p 390.24p 377.75p 377.75p 5539
02/09/2011 392.50p 396.50p 387.00p 387.00p 11620
01/09/2011 397.00p 401.25p 394.80p 401.25p 8453
31/08/2011 392.00p 398.00p 390.25p 395.00p 65198
30/08/2011 394.00p 400.00p 392.00p 392.00p 16955
26/08/2011 391.39p 395.75p 390.50p 394.50p 1543
25/08/2011 400.00p 408.00p 399.75p 400.00p 8814
24/08/2011 398.50p 407.00p 397.36p 407.00p 19068
23/08/2011 392.50p 398.39p 392.50p 394.50p 1995
22/08/2011 386.75p 392.00p 376.50p 390.75p 10232
19/08/2011 380.00p 384.37p 371.00p 377.00p 15863
18/08/2011 398.25p 404.00p 383.00p 385.88p 42334
17/08/2011 407.00p 408.76p 402.00p 404.00p 5501
16/08/2011 413.00p 413.00p 408.00p 412.00p 29769
15/08/2011 420.25p 427.75p 418.50p 420.25p 19742
12/08/2011 399.00p 421.00p 399.00p 421.00p 21964
11/08/2011 394.25p 405.00p 379.00p 405.00p 28180
10/08/2011 391.75p 395.00p 378.00p 378.00p 19752
09/08/2011 369.75p 385.00p 354.25p 382.50p 49384
08/08/2011 388.00p 393.00p 371.00p 371.00p 33632
05/08/2011 385.00p 397.75p 380.50p 390.37p 30854
04/08/2011 424.25p 424.25p 402.00p 402.00p 44507
03/08/2011 420.00p 423.99p 413.75p 417.12p 20282
02/08/2011 435.00p 435.11p 430.00p 432.00p 6978
01/08/2011 445.50p 449.64p 437.25p 437.25p 9103
29/07/2011 444.75p 446.49p 441.00p 445.25p 4090
28/07/2011 447.00p 450.60p 440.97p 445.63p 19026
27/07/2011 451.00p 455.00p 448.37p 448.37p 5676
26/07/2011 452.50p 455.95p 449.75p 454.50p 11966
25/07/2011 453.50p 454.49p 453.50p 454.13p 14046
22/07/2011 453.50p 456.75p 452.11p 456.00p 95727
21/07/2011 449.25p 449.25p 443.31p 446.00p 2384
20/07/2011 445.00p 451.24p 445.00p 447.88p 14947

*Close Price adjusted for both dividends and splits