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
30/09/2010 402.00p 405.00p 402.00p 404.00p 14359
29/09/2010 404.00p 413.50p 402.48p 405.00p 11705
28/09/2010 405.00p 413.00p 405.00p 413.00p 13804
27/09/2010 412.00p 414.00p 410.49p 411.50p 16393
24/09/2010 408.00p 413.50p 405.50p 413.50p 4944
23/09/2010 412.00p 420.00p 408.00p 413.00p 6637
22/09/2010 415.00p 416.00p 412.00p 412.00p 10452
21/09/2010 419.00p 423.50p 419.00p 419.00p 8366
20/09/2010 423.00p 423.00p 416.00p 420.25p 2422
17/09/2010 415.00p 422.15p 415.00p 416.50p 26079
16/09/2010 417.00p 422.15p 413.00p 416.50p 7453
15/09/2010 415.50p 422.15p 413.00p 417.00p 2032
14/09/2010 418.00p 425.00p 415.50p 415.50p 13045
13/09/2010 416.00p 421.50p 416.00p 420.50p 11016
10/09/2010 413.00p 417.00p 412.00p 416.00p 5466
09/09/2010 415.00p 415.00p 403.50p 410.00p 21153
08/09/2010 403.00p 411.00p 401.50p 411.00p 16985
07/09/2010 410.00p 410.00p 403.00p 410.00p 3689
06/09/2010 408.00p 412.78p 406.50p 410.50p 12775
03/09/2010 410.00p 411.00p 406.01p 409.00p 19381
02/09/2010 412.00p 412.00p 403.01p 410.50p 18984
01/09/2010 402.50p 406.00p 398.21p 404.50p 25943
31/08/2010 395.50p 399.50p 386.50p 396.00p 10197
27/08/2010 390.00p 395.50p 389.00p 395.50p 9768
26/08/2010 391.00p 400.00p 391.00p 397.50p 29284
25/08/2010 388.00p 396.65p 383.00p 388.25p 20305
24/08/2010 389.50p 393.13p 388.00p 392.00p 20305
23/08/2010 398.50p 399.00p 397.00p 399.00p 5876
20/08/2010 396.00p 398.50p 393.63p 398.50p 18451
19/08/2010 400.00p 407.00p 396.00p 399.50p 7587
18/08/2010 404.00p 404.75p 397.50p 401.50p 2624
17/08/2010 399.00p 408.59p 397.11p 404.50p 13289
16/08/2010 399.00p 405.59p 397.00p 400.50p 11856
13/08/2010 410.00p 410.00p 399.00p 399.00p 20503
12/08/2010 402.00p 407.00p 400.00p 404.75p 19249
11/08/2010 410.00p 421.74p 404.00p 409.00p 23225
10/08/2010 416.00p 418.00p 414.00p 418.00p 16925
09/08/2010 416.00p 420.50p 416.00p 420.50p 253
06/08/2010 421.00p 422.00p 410.00p 416.00p 14138
05/08/2010 409.00p 421.00p 409.00p 421.00p 8039
04/08/2010 413.75p 413.75p 408.55p 412.00p 18394
03/08/2010 410.00p 417.18p 410.00p 413.00p 6267
02/08/2010 415.00p 418.00p 404.81p 414.00p 8514
30/07/2010 413.00p 415.00p 404.00p 406.00p 108253
29/07/2010 409.75p 419.00p 407.25p 417.00p 19772
28/07/2010 414.50p 414.50p 407.20p 408.00p 6708
27/07/2010 416.75p 417.93p 411.75p 414.50p 8339
26/07/2010 412.00p 413.00p 406.33p 411.00p 9682
23/07/2010 404.00p 410.00p 402.00p 406.00p 11783
22/07/2010 387.75p 401.50p 387.75p 394.00p 10199
21/07/2010 395.75p 396.97p 388.33p 392.00p 7475
20/07/2010 391.50p 391.75p 385.83p 388.50p 8489
19/07/2010 392.00p 393.42p 386.75p 390.50p 9015
16/07/2010 395.50p 396.42p 390.25p 391.50p 11946
15/07/2010 399.75p 400.00p 391.00p 395.50p 9367
14/07/2010 391.75p 394.58p 390.58p 393.50p 12543
13/07/2010 387.25p 397.75p 380.33p 395.00p 18976
12/07/2010 382.00p 389.00p 382.00p 389.00p 4231
09/07/2010 388.25p 392.00p 386.07p 390.00p 10302
08/07/2010 380.00p 386.75p 375.00p 380.25p 12772
07/07/2010 372.00p 375.50p 365.08p 374.00p 11054
06/07/2010 374.00p 374.00p 371.17p 372.25p 11672
05/07/2010 364.50p 368.67p 363.02p 366.00p 6091
02/07/2010 357.25p 364.50p 353.00p 363.50p 7698
01/07/2010 355.00p 360.25p 354.00p 354.00p 25027
30/06/2010 355.00p 364.50p 355.00p 364.50p 8802
29/06/2010 368.00p 368.00p 359.00p 364.00p 54346
28/06/2010 370.25p 371.03p 368.00p 371.00p 11902
25/06/2010 370.00p 378.90p 368.00p 369.50p 72368
24/06/2010 377.00p 377.00p 372.00p 374.00p 19063
23/06/2010 382.00p 382.00p 375.75p 377.25p 2728
22/06/2010 384.00p 384.00p 377.25p 382.00p 14468
21/06/2010 384.25p 386.74p 381.63p 386.50p 15332
18/06/2010 379.50p 384.00p 378.00p 384.00p 44008
17/06/2010 383.00p 385.00p 376.00p 382.50p 85594
16/06/2010 380.00p 385.96p 380.00p 384.00p 40084
15/06/2010 376.00p 380.00p 372.05p 376.50p 23141
14/06/2010 375.00p 380.00p 375.00p 378.00p 19425
11/06/2010 370.25p 372.50p 367.25p 372.50p 8999
10/06/2010 368.50p 371.00p 360.50p 370.00p 15740
09/06/2010 354.25p 364.00p 353.25p 364.00p 11504
08/06/2010 356.00p 359.00p 352.00p 354.25p 7766
07/06/2010 358.25p 365.50p 356.75p 362.75p 6488
04/06/2010 381.00p 384.50p 364.25p 367.00p 7354
03/06/2010 382.00p 382.75p 375.00p 379.50p 9066
02/06/2010 370.25p 370.25p 361.25p 370.25p 14919
01/06/2010 363.00p 373.00p 356.00p 366.00p 8824
28/05/2010 370.75p 372.00p 366.25p 370.50p 15325
27/05/2010 363.00p 371.50p 359.50p 368.25p 26040
26/05/2010 353.00p 363.00p 353.00p 359.75p 7508
25/05/2010 348.25p 350.50p 344.25p 347.00p 26483
24/05/2010 361.00p 369.75p 356.50p 365.75p 26174
21/05/2010 353.00p 360.00p 347.00p 359.00p 23029
20/05/2010 381.50p 381.50p 357.75p 357.75p 32458
19/05/2010 373.00p 379.75p 370.00p 379.00p 31261
18/05/2010 388.75p 388.75p 383.87p 388.75p 11169
17/05/2010 392.25p 397.65p 385.00p 385.00p 14971
14/05/2010 397.00p 403.00p 393.50p 395.50p 25835
13/05/2010 396.25p 400.75p 396.25p 400.75p 7494
12/05/2010 390.00p 398.75p 380.38p 396.25p 17942
11/05/2010 383.50p 388.25p 377.73p 384.25p 12436
10/05/2010 372.00p 389.75p 370.00p 388.25p 36022
07/05/2010 366.00p 374.25p 362.25p 363.00p 59197
06/05/2010 373.50p 387.75p 371.65p 381.50p 81806
05/05/2010 380.00p 383.00p 374.00p 379.50p 33144
04/05/2010 392.25p 393.00p 382.75p 383.75p 31930
30/04/2010 391.75p 398.74p 390.00p 393.00p 12732
29/04/2010 390.25p 396.34p 389.50p 394.75p 49217
28/04/2010 399.00p 402.75p 390.75p 394.00p 85889
27/04/2010 400.00p 407.75p 400.00p 400.00p 76861
26/04/2010 399.50p 408.25p 399.50p 406.25p 205650
23/04/2010 392.00p 397.00p 392.00p 397.00p 242067
22/04/2010 396.50p 398.74p 391.00p 392.00p 41342
21/04/2010 395.00p 397.90p 392.10p 395.25p 66299
20/04/2010 391.75p 395.00p 391.50p 394.75p 50706
19/04/2010 394.50p 394.50p 389.00p 392.25p 83604
16/04/2010 399.00p 405.15p 395.50p 402.00p 34548
15/04/2010 405.25p 405.50p 400.00p 403.00p 37998
14/04/2010 400.25p 405.25p 400.00p 404.50p 22717
13/04/2010 399.00p 405.25p 397.25p 400.25p 20464
12/04/2010 399.00p 404.49p 399.00p 401.00p 17523
09/04/2010 398.75p 406.00p 396.75p 400.00p 50675
08/04/2010 392.25p 400.00p 390.47p 392.50p 32184
07/04/2010 392.25p 399.50p 390.10p 399.50p 28867
06/04/2010 391.25p 396.50p 388.00p 393.00p 15288
01/04/2010 388.25p 389.00p 384.25p 389.00p 31118
31/03/2010 383.25p 391.25p 380.00p 389.00p 60720
30/03/2010 382.50p 388.25p 382.00p 385.00p 38642
29/03/2010 380.00p 382.50p 377.69p 380.25p 43363
26/03/2010 379.00p 382.00p 378.00p 381.25p 80371
25/03/2010 375.00p 379.00p 372.87p 378.50p 159243
24/03/2010 376.75p 376.75p 372.50p 374.00p 37515
23/03/2010 374.00p 377.50p 372.00p 373.00p 67286
22/03/2010 372.00p 378.25p 367.00p 373.00p 54872
19/03/2010 375.25p 376.50p 371.00p 375.00p 62939
18/03/2010 373.25p 374.45p 371.43p 373.25p 27182
17/03/2010 373.00p 379.46p 367.50p 371.00p 30714
16/03/2010 371.00p 375.75p 371.00p 375.75p 21250
15/03/2010 368.25p 376.45p 367.00p 373.00p 23521
12/03/2010 365.25p 373.50p 365.00p 373.50p 26268
11/03/2010 365.25p 369.05p 365.00p 366.00p 13859
10/03/2010 363.25p 369.00p 362.00p 369.00p 73402
09/03/2010 363.75p 365.25p 360.40p 365.25p 75804
08/03/2010 357.25p 365.80p 356.95p 362.00p 31552
05/03/2010 357.00p 359.00p 356.00p 358.50p 81459
04/03/2010 352.00p 357.99p 352.00p 356.00p 73592
03/03/2010 349.00p 356.80p 349.00p 356.25p 34896
02/03/2010 350.00p 356.34p 347.21p 355.50p 40104
01/03/2010 349.00p 352.00p 346.00p 352.00p 76940
26/02/2010 348.00p 348.83p 346.00p 348.50p 35865
25/02/2010 349.50p 354.00p 341.00p 344.00p 92529
24/02/2010 351.00p 354.75p 349.50p 352.50p 87573
23/02/2010 363.00p 363.00p 354.00p 356.00p 10089
22/02/2010 360.00p 361.75p 355.00p 357.50p 21294
19/02/2010 353.75p 354.75p 351.00p 354.00p 14033
18/02/2010 349.00p 354.83p 349.00p 351.50p 44528
17/02/2010 349.00p 352.75p 345.00p 352.00p 32562
16/02/2010 345.00p 355.01p 341.80p 347.50p 54665
15/02/2010 345.00p 353.00p 342.00p 346.50p 50213
12/02/2010 352.00p 352.00p 342.75p 347.00p 25041
11/02/2010 350.00p 356.68p 349.84p 351.50p 9903
10/02/2010 350.00p 355.18p 347.00p 348.50p 48126
09/02/2010 353.00p 353.00p 348.25p 352.00p 15360
08/02/2010 350.00p 360.75p 347.00p 353.00p 35054
05/02/2010 356.00p 361.75p 349.00p 350.00p 111748
04/02/2010 369.25p 369.86p 357.25p 357.25p 11061
03/02/2010 369.25p 373.75p 365.04p 373.75p 9877
02/02/2010 373.00p 375.75p 364.75p 373.00p 11486
01/02/2010 365.50p 372.75p 363.11p 369.00p 12308
29/01/2010 364.25p 371.50p 363.10p 371.50p 4633
28/01/2010 365.25p 367.75p 363.00p 364.00p 49357
27/01/2010 362.00p 365.00p 360.00p 364.00p 46124
26/01/2010 365.00p 371.90p 363.00p 365.50p 30276
25/01/2010 368.25p 373.50p 365.00p 373.50p 44133
22/01/2010 372.00p 375.08p 364.50p 371.50p 35771
21/01/2010 375.00p 378.50p 370.10p 373.50p 52412
20/01/2010 380.00p 380.10p 370.00p 373.50p 27104
19/01/2010 376.00p 383.78p 374.00p 380.75p 13281
18/01/2010 378.00p 384.85p 376.00p 381.75p 76864
15/01/2010 387.00p 388.02p 379.00p 381.00p 12225
14/01/2010 390.00p 392.78p 387.00p 387.00p 75384
13/01/2010 385.50p 387.90p 384.00p 386.00p 12355
12/01/2010 388.00p 389.00p 384.00p 385.50p 10331
11/01/2010 388.00p 389.00p 385.00p 389.00p 10143
08/01/2010 384.00p 390.00p 384.00p 387.50p 5334
07/01/2010 382.50p 387.00p 379.10p 384.00p 18282
06/01/2010 382.00p 386.00p 379.10p 382.50p 2544
05/01/2010 375.00p 389.00p 375.00p 382.00p 18073
04/01/2010 372.00p 377.50p 371.00p 376.00p 27180
31/12/2009 370.50p 372.90p 367.00p 372.00p 1369
30/12/2009 367.50p 370.50p 364.03p 370.50p 3909
29/12/2009 368.50p 372.00p 362.00p 367.50p 4054
24/12/2009 369.25p 374.59p 368.50p 368.50p 3425
23/12/2009 362.00p 369.25p 362.00p 369.25p 8503
22/12/2009 362.00p 364.00p 360.00p 363.50p 98166
21/12/2009 360.00p 374.59p 358.00p 362.50p 9967
18/12/2009 367.00p 369.00p 360.00p 360.00p 33546
17/12/2009 371.50p 373.59p 364.00p 369.00p 5083
16/12/2009 367.00p 369.00p 362.00p 368.00p 38553
15/12/2009 363.00p 374.59p 360.12p 372.00p 30687

*Close Price adjusted for both dividends and splits