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
19/07/2011 442.75p 442.89p 440.26p 442.25p 8653
18/07/2011 446.25p 448.00p 440.25p 440.25p 12150
15/07/2011 448.00p 451.75p 448.00p 448.50p 7586
14/07/2011 445.75p 450.29p 445.50p 447.63p 4719
13/07/2011 448.00p 452.62p 446.36p 452.62p 12933
12/07/2011 451.50p 451.50p 440.00p 444.00p 26537
11/07/2011 459.25p 461.00p 455.00p 455.00p 23632
08/07/2011 464.50p 466.50p 460.00p 462.00p 70208
07/07/2011 460.00p 460.89p 457.11p 459.12p 4283
06/07/2011 453.25p 458.50p 453.00p 458.50p 30629
05/07/2011 455.00p 456.68p 449.47p 450.00p 8098
04/07/2011 451.75p 456.50p 448.00p 450.00p 21191
01/07/2011 455.49p 455.49p 451.00p 454.37p 6022
30/06/2011 442.00p 455.00p 439.00p 455.00p 61787
29/06/2011 441.75p 441.75p 435.00p 435.00p 7596
28/06/2011 432.01p 436.25p 432.00p 435.38p 7611
27/06/2011 430.50p 434.25p 428.50p 428.50p 16886
24/06/2011 434.99p 434.99p 431.00p 432.50p 4403
23/06/2011 431.50p 435.25p 430.88p 430.88p 11965
22/06/2011 438.00p 439.75p 434.35p 438.37p 6555
21/06/2011 437.00p 440.25p 436.50p 438.00p 27718
20/06/2011 435.89p 435.89p 434.12p 434.12p 67
17/06/2011 437.00p 442.00p 435.11p 442.00p 10142
16/06/2011 438.25p 442.39p 434.75p 438.50p 25678
15/06/2011 443.25p 448.25p 441.61p 442.25p 9503
14/06/2011 444.00p 446.39p 444.00p 445.50p 9676
13/06/2011 442.00p 446.00p 441.25p 446.00p 4596
10/06/2011 447.00p 448.00p 444.00p 444.00p 9894
09/06/2011 449.50p 451.88p 447.00p 451.88p 5734
08/06/2011 453.25p 453.25p 448.75p 450.75p 65280
07/06/2011 450.00p 454.50p 450.00p 453.50p 9317
06/06/2011 451.00p 452.61p 448.00p 448.00p 17644
03/06/2011 453.00p 457.16p 449.38p 452.00p 96980
02/06/2011 444.00p 454.00p 435.61p 452.00p 60600
01/06/2011 446.25p 454.24p 440.00p 448.25p 33012
31/05/2011 452.25p 455.25p 446.50p 447.88p 32486
27/05/2011 447.25p 451.00p 443.05p 448.75p 30069
26/05/2011 447.50p 448.24p 445.00p 445.00p 20036
25/05/2011 448.00p 453.50p 445.25p 445.25p 14858
24/05/2011 450.00p 455.75p 447.15p 452.00p 12966
23/05/2011 455.00p 456.64p 447.86p 456.00p 21990
20/05/2011 460.00p 460.00p 456.11p 457.63p 5797
19/05/2011 458.50p 458.50p 456.52p 457.00p 6266
18/05/2011 454.00p 456.44p 452.00p 452.00p 16584
17/05/2011 453.75p 457.39p 450.00p 450.00p 16158
16/05/2011 454.00p 457.50p 454.00p 457.50p 14747
13/05/2011 460.00p 462.00p 456.00p 457.00p 26016
12/05/2011 452.50p 456.14p 450.00p 454.87p 10210
11/05/2011 458.00p 460.00p 457.00p 457.00p 23376
10/05/2011 456.75p 461.50p 454.17p 461.50p 12985
09/05/2011 453.75p 456.64p 452.99p 454.87p 8194
06/05/2011 445.75p 453.63p 443.98p 453.63p 34674
05/05/2011 453.00p 455.90p 449.75p 449.75p 15402
04/05/2011 461.50p 464.00p 453.88p 453.88p 20564
03/05/2011 460.25p 465.00p 458.25p 461.37p 9060
28/04/2011 458.00p 461.00p 457.36p 459.50p 5141
27/04/2011 456.00p 460.50p 455.25p 460.50p 18067
26/04/2011 454.00p 458.38p 454.00p 456.50p 5109
21/04/2011 454.75p 458.79p 454.00p 454.00p 11618
20/04/2011 449.25p 457.50p 445.50p 453.00p 21523
19/04/2011 450.75p 451.00p 439.28p 445.50p 19802
18/04/2011 452.00p 456.89p 440.50p 443.00p 18108
15/04/2011 451.00p 454.75p 450.00p 454.00p 13848
14/04/2011 451.00p 459.00p 445.25p 455.00p 9342
13/04/2011 445.00p 456.00p 445.00p 456.00p 19770
12/04/2011 454.75p 455.54p 445.46p 455.00p 16047
11/04/2011 447.75p 458.29p 444.00p 454.50p 35649
08/04/2011 450.75p 451.00p 444.00p 448.00p 16570
07/04/2011 442.86p 449.63p 441.61p 445.87p 16848
06/04/2011 445.00p 448.00p 441.86p 444.50p 22383
05/04/2011 441.25p 446.43p 440.75p 444.00p 12393
04/04/2011 445.89p 446.49p 440.25p 444.00p 16160
01/04/2011 440.00p 444.12p 440.00p 444.12p 13419
31/03/2011 444.00p 446.90p 438.54p 440.00p 93677
30/03/2011 442.25p 444.40p 439.36p 443.63p 16813
29/03/2011 441.00p 448.64p 439.00p 441.13p 33998
28/03/2011 442.00p 442.00p 441.11p 442.00p 2025
25/03/2011 442.00p 449.50p 439.86p 441.00p 19901
24/03/2011 437.25p 443.75p 430.55p 440.00p 23624
23/03/2011 430.25p 440.00p 426.25p 440.00p 22512
22/03/2011 440.50p 441.00p 426.75p 430.00p 27145
21/03/2011 429.75p 438.00p 429.60p 438.00p 15914
18/03/2011 423.00p 432.00p 419.41p 432.00p 17133
17/03/2011 425.00p 428.00p 418.53p 421.00p 13112
16/03/2011 427.00p 428.00p 419.00p 419.00p 17553
15/03/2011 420.25p 428.00p 409.50p 428.00p 23224
14/03/2011 435.25p 438.34p 431.25p 435.25p 8496
11/03/2011 442.75p 443.24p 435.75p 439.75p 34558
10/03/2011 444.25p 447.00p 435.00p 435.00p 19363
09/03/2011 450.68p 456.65p 449.51p 453.88p 17984
08/03/2011 450.00p 457.65p 444.83p 453.63p 27524
07/03/2011 455.00p 457.00p 451.76p 455.50p 18908
04/03/2011 453.00p 454.40p 446.25p 454.25p 16982
03/03/2011 444.50p 451.74p 442.26p 450.25p 20999
02/03/2011 447.25p 447.75p 443.67p 447.50p 21161
01/03/2011 455.24p 460.00p 460.00p 460.00p 4038
28/02/2011 450.25p 452.60p 450.25p 452.00p 3698
25/02/2011 453.00p 455.24p 446.00p 455.00p 14493
24/02/2011 447.75p 447.75p 439.00p 442.50p 6962
23/02/2011 448.00p 456.20p 442.25p 446.00p 16946
22/02/2011 449.00p 457.75p 445.25p 453.50p 13613
21/02/2011 454.00p 462.98p 454.00p 457.75p 7446
18/02/2011 455.25p 464.25p 453.25p 458.00p 18702
17/02/2011 455.11p 464.89p 453.00p 460.00p 11951
16/02/2011 456.00p 464.89p 455.25p 455.25p 11939
15/02/2011 455.96p 462.10p 453.86p 455.25p 10269
14/02/2011 464.49p 464.49p 453.61p 455.25p 8772
11/02/2011 454.00p 456.50p 452.01p 456.50p 4268
10/02/2011 463.49p 463.49p 454.01p 457.50p 4247
09/02/2011 455.00p 462.98p 450.00p 456.50p 63192
08/02/2011 456.00p 462.90p 451.97p 456.00p 12842
07/02/2011 462.75p 463.75p 451.36p 460.50p 12456
04/02/2011 452.60p 458.73p 451.44p 456.50p 9222
03/02/2011 453.00p 459.24p 446.48p 455.75p 19020
02/02/2011 459.50p 459.75p 453.51p 456.50p 12240
01/02/2011 448.00p 454.50p 444.27p 454.00p 7470
31/01/2011 447.00p 450.64p 442.42p 446.50p 12441
28/01/2011 455.00p 456.00p 446.27p 452.00p 38817
27/01/2011 456.00p 461.00p 456.00p 459.75p 22192
26/01/2011 453.00p 457.50p 451.50p 455.50p 25539
25/01/2011 452.00p 457.80p 448.36p 450.50p 6253
24/01/2011 451.00p 458.74p 447.61p 452.00p 32567
21/01/2011 448.00p 457.00p 446.00p 452.50p 16023
20/01/2011 452.00p 456.89p 445.69p 449.00p 17617
19/01/2011 464.75p 464.75p 456.25p 456.50p 9440
18/01/2011 460.00p 460.90p 454.06p 458.00p 9721
17/01/2011 447.25p 456.23p 445.26p 452.50p 14232
14/01/2011 448.25p 454.90p 445.00p 450.00p 15453
13/01/2011 448.75p 458.74p 445.25p 451.75p 22736
12/01/2011 457.25p 457.90p 451.00p 455.00p 22433
11/01/2011 450.25p 455.50p 447.26p 452.25p 7891
10/01/2011 448.50p 452.90p 445.76p 449.50p 7987
07/01/2011 450.50p 452.79p 444.96p 448.50p 16237
06/01/2011 447.25p 456.25p 447.25p 450.00p 27578
05/01/2011 450.00p 452.00p 441.26p 452.00p 14944
04/01/2011 445.25p 454.49p 445.00p 447.50p 11065
31/12/2010 446.75p 449.74p 441.44p 446.50p 5262
30/12/2010 444.00p 451.50p 443.19p 446.75p 6597
29/12/2010 442.00p 453.25p 440.00p 449.50p 4805
24/12/2010 445.00p 447.50p 441.52p 447.50p 8613
23/12/2010 446.00p 452.25p 444.10p 450.00p 8554
22/12/2010 442.50p 448.98p 439.10p 446.00p 2459
21/12/2010 440.00p 447.75p 440.00p 442.50p 4877
20/12/2010 442.00p 442.00p 437.00p 439.00p 9525
17/12/2010 441.00p 441.90p 436.01p 441.00p 12406
16/12/2010 439.25p 445.00p 435.61p 445.00p 53800
15/12/2010 436.00p 442.44p 436.00p 438.00p 12210
14/12/2010 444.00p 446.00p 436.36p 443.50p 8885
13/12/2010 437.50p 442.25p 432.57p 438.50p 8177
10/12/2010 435.00p 441.65p 430.43p 437.50p 14303
09/12/2010 436.00p 442.18p 431.87p 435.00p 17855
08/12/2010 429.75p 434.99p 429.50p 433.00p 18634
07/12/2010 430.00p 436.75p 429.75p 433.00p 25545
06/12/2010 425.00p 428.00p 422.25p 427.25p 18356
03/12/2010 422.00p 422.00p 417.00p 419.50p 26095
02/12/2010 420.00p 426.00p 417.11p 422.50p 18724
01/12/2010 414.00p 417.19p 413.31p 416.00p 3085
30/11/2010 420.00p 420.00p 410.00p 414.00p 4026
29/11/2010 421.50p 422.00p 412.00p 420.00p 10620
26/11/2010 418.00p 420.74p 407.76p 418.00p 1885
25/11/2010 414.00p 418.00p 409.50p 418.00p 15191
24/11/2010 411.00p 417.00p 404.85p 417.00p 63140
23/11/2010 417.00p 417.00p 407.46p 408.50p 11262
22/11/2010 424.25p 430.00p 417.00p 417.00p 5545
19/11/2010 427.00p 427.00p 419.00p 424.25p 9792
18/11/2010 422.00p 430.20p 421.10p 427.00p 2909
17/11/2010 426.50p 431.00p 418.00p 422.00p 8881
16/11/2010 430.00p 439.54p 426.50p 426.50p 13604
15/11/2010 430.50p 439.00p 425.10p 434.00p 9236
12/11/2010 433.50p 438.00p 425.00p 430.50p 4811
11/11/2010 440.00p 440.00p 428.00p 433.50p 18519
10/11/2010 438.00p 444.90p 432.50p 432.50p 7059
09/11/2010 432.00p 445.00p 427.00p 445.00p 22685
08/11/2010 423.50p 432.00p 423.00p 428.50p 14637
05/11/2010 432.00p 432.00p 423.61p 427.00p 3067
04/11/2010 426.50p 430.20p 422.51p 427.75p 5594
03/11/2010 425.00p 431.00p 425.00p 426.50p 8891
02/11/2010 428.00p 432.00p 425.00p 430.00p 56071
01/11/2010 424.00p 430.74p 422.00p 427.00p 60700
29/10/2010 418.00p 425.00p 412.46p 425.00p 17214
28/10/2010 418.25p 422.75p 415.50p 419.00p 8658
27/10/2010 424.75p 424.75p 409.00p 409.00p 18502
26/10/2010 424.75p 425.00p 418.11p 425.00p 12488
25/10/2010 424.00p 424.00p 416.76p 417.00p 10385
22/10/2010 419.00p 421.50p 414.25p 421.50p 9663
21/10/2010 420.75p 420.75p 413.00p 417.50p 8872
20/10/2010 412.00p 420.00p 409.00p 420.00p 15839
19/10/2010 414.00p 421.64p 413.31p 416.50p 13531
18/10/2010 416.50p 421.00p 409.56p 421.00p 8470
15/10/2010 414.25p 416.50p 413.81p 416.50p 5463
14/10/2010 418.50p 418.50p 414.56p 418.00p 29118
13/10/2010 416.00p 418.90p 415.25p 417.75p 22855
12/10/2010 407.00p 417.00p 405.98p 417.00p 9513
11/10/2010 411.00p 414.40p 406.25p 412.75p 15392
08/10/2010 409.00p 415.65p 408.00p 409.50p 8354
07/10/2010 413.00p 418.00p 409.25p 412.50p 24126
06/10/2010 415.00p 418.23p 411.50p 416.00p 31973
05/10/2010 404.25p 413.76p 403.50p 413.00p 47166
04/10/2010 403.25p 406.55p 402.25p 404.50p 5394
01/10/2010 400.00p 408.00p 400.00p 403.25p 13901

*Close Price adjusted for both dividends and splits