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
14/12/2009 367.00p 377.00p 361.50p 361.50p 13199
11/12/2009 358.00p 366.50p 358.00p 364.00p 8974
10/12/2009 365.00p 369.09p 357.00p 363.25p 13694
09/12/2009 366.00p 367.50p 366.00p 367.50p 3274
08/12/2009 380.25p 381.59p 367.00p 371.00p 10998
07/12/2009 370.50p 380.25p 369.50p 380.25p 14006
04/12/2009 375.00p 375.75p 370.49p 375.25p 6325
03/12/2009 381.00p 383.00p 373.00p 374.00p 31442
02/12/2009 379.00p 380.50p 373.25p 376.50p 14188
01/12/2009 363.00p 378.00p 363.00p 375.25p 40534
30/11/2009 359.00p 368.98p 358.00p 364.75p 17949
27/11/2009 359.00p 365.50p 349.84p 363.50p 18876
26/11/2009 373.00p 373.00p 358.00p 363.50p 37276
25/11/2009 382.00p 389.75p 377.00p 383.50p 10142
24/11/2009 391.00p 391.50p 375.00p 384.50p 58118
23/11/2009 378.00p 389.00p 378.00p 389.00p 50994
20/11/2009 385.00p 389.50p 377.98p 383.00p 23669
19/11/2009 390.00p 393.00p 385.30p 386.00p 71128
18/11/2009 388.00p 390.75p 380.00p 387.25p 81246
17/11/2009 390.00p 390.00p 380.00p 382.25p 46033
16/11/2009 384.00p 389.90p 380.25p 387.00p 23165
13/11/2009 369.00p 377.00p 369.00p 377.00p 3564
12/11/2009 370.00p 375.00p 369.75p 375.00p 20400
11/11/2009 374.50p 381.90p 369.25p 374.50p 5905
10/11/2009 371.50p 374.50p 371.50p 374.50p 12567
09/11/2009 370.00p 370.00p 370.00p 370.00p 1380
06/11/2009 361.00p 366.00p 357.00p 366.00p 12056
05/11/2009 360.00p 364.00p 360.00p 364.00p 32311
04/11/2009 364.00p 366.75p 364.00p 364.50p 15566
03/11/2009 365.00p 365.00p 359.00p 359.00p 11611
02/11/2009 355.50p 365.00p 355.50p 365.00p 15264
30/10/2009 367.00p 367.00p 354.00p 355.50p 161330
29/10/2009 358.00p 363.00p 354.00p 363.00p 23103
28/10/2009 370.00p 370.00p 358.00p 361.00p 29833
27/10/2009 375.00p 377.00p 372.00p 376.00p 21855
26/10/2009 379.00p 379.25p 379.00p 379.25p 22402
23/10/2009 381.00p 388.25p 377.50p 381.50p 205677
22/10/2009 379.00p 381.50p 379.00p 381.50p 23972
21/10/2009 394.00p 394.00p 381.00p 388.50p 14253
20/10/2009 400.00p 402.00p 399.00p 400.75p 37390
19/10/2009 398.00p 398.00p 395.00p 395.00p 9258
16/10/2009 386.00p 400.00p 386.00p 398.00p 15192
15/10/2009 400.00p 400.00p 387.75p 387.75p 15918
14/10/2009 395.00p 395.00p 388.00p 394.75p 15843
13/10/2009 390.25p 390.25p 386.00p 386.25p 17877
12/10/2009 383.75p 385.00p 383.00p 385.00p 20145
09/10/2009 377.00p 383.50p 377.00p 381.50p 27654
08/10/2009 373.00p 384.00p 373.00p 384.00p 27072
07/10/2009 383.00p 383.00p 380.00p 380.00p 13301
06/10/2009 369.00p 381.50p 369.00p 381.50p 17098
05/10/2009 365.00p 377.00p 365.00p 371.00p 18883
02/10/2009 368.50p 371.00p 368.50p 371.00p 6378
01/10/2009 374.00p 375.00p 374.00p 375.00p 6432
30/09/2009 387.00p 387.00p 376.00p 380.00p 15350
29/09/2009 388.00p 388.00p 388.00p 388.00p 5871
28/09/2009 378.00p 383.50p 378.00p 383.50p 9669
25/09/2009 378.00p 381.00p 378.00p 381.00p 12180
24/09/2009 383.00p 383.00p 379.00p 381.50p 105848
23/09/2009 391.00p 391.00p 390.00p 390.00p 9010
22/09/2009 390.00p 391.00p 390.00p 391.00p 7085
21/09/2009 384.50p 386.00p 384.00p 386.00p 73936

*Close Price adjusted for both dividends and splits