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
12/05/2023 902.00p 904.00p 890.10p 904.00p 57230
11/05/2023 900.00p 901.40p 890.00p 900.00p 43843
10/05/2023 900.00p 901.24p 892.90p 900.00p 30183
09/05/2023 906.00p 908.00p 894.51p 898.00p 26824
05/05/2023 900.00p 908.00p 890.14p 904.00p 19948
04/05/2023 898.00p 906.00p 891.88p 896.00p 16558
03/05/2023 896.00p 912.00p 896.00p 901.00p 21781
02/05/2023 886.00p 908.00p 886.00p 904.00p 59237
28/04/2023 902.00p 908.00p 892.00p 908.00p 33362
27/04/2023 898.00p 901.93p 893.00p 898.00p 27889
26/04/2023 894.00p 898.00p 882.74p 898.00p 34560
25/04/2023 884.00p 892.00p 884.00p 892.00p 12747
24/04/2023 894.00p 898.72p 884.00p 884.00p 20489
21/04/2023 886.00p 888.00p 881.32p 886.00p 20850
20/04/2023 880.00p 888.40p 880.00p 884.00p 14158
19/04/2023 890.00p 890.00p 881.25p 886.00p 21187
18/04/2023 890.00p 896.00p 886.40p 888.00p 23497
17/04/2023 876.00p 900.00p 876.00p 900.00p 44387
14/04/2023 890.00p 895.00p 880.00p 880.00p 35589
13/04/2023 890.00p 890.00p 876.50p 888.00p 35336
12/04/2023 862.00p 884.00p 862.00p 879.00p 13853
11/04/2023 864.00p 882.80p 864.00p 864.00p 27467
06/04/2023 866.00p 870.00p 859.26p 862.00p 20295
05/04/2023 868.00p 881.00p 852.00p 852.00p 20398
04/04/2023 864.00p 884.00p 853.80p 884.00p 47856
03/04/2023 886.00p 891.76p 874.82p 882.00p 28867
31/03/2023 887.00p 893.00p 877.31p 884.00p 76986
30/03/2023 884.00p 891.17p 871.17p 886.00p 23460
29/03/2023 855.00p 871.00p 854.02p 866.00p 31539
28/03/2023 860.00p 871.00p 852.69p 854.00p 14264
27/03/2023 864.00p 867.75p 857.00p 857.00p 20776
24/03/2023 858.00p 864.26p 850.80p 853.00p 12977
23/03/2023 871.00p 885.00p 868.74p 873.00p 15213
22/03/2023 874.00p 881.00p 852.00p 880.00p 23640
21/03/2023 877.00p 890.00p 869.00p 885.00p 49651
20/03/2023 862.00p 867.00p 826.88p 850.00p 26408
17/03/2023 889.00p 890.00p 846.00p 856.00p 28263
16/03/2023 870.00p 876.74p 855.00p 874.00p 15678
15/03/2023 893.00p 906.00p 860.00p 860.00p 25768
14/03/2023 884.00p 904.00p 876.00p 896.00p 37361
13/03/2023 928.00p 928.00p 881.93p 897.00p 53696
10/03/2023 929.00p 929.68p 910.96p 922.00p 24080
09/03/2023 937.00p 945.00p 928.94p 945.00p 24257
08/03/2023 953.00p 953.00p 934.00p 938.00p 26132
07/03/2023 950.00p 962.00p 947.00p 962.00p 35792
06/03/2023 951.00p 958.65p 941.02p 951.00p 21145
03/03/2023 950.00p 960.00p 941.00p 960.00p 28539
02/03/2023 949.00p 955.00p 937.00p 955.00p 18873
01/03/2023 942.00p 949.00p 934.03p 947.50p 136767
28/02/2023 942.00p 948.00p 937.00p 941.00p 48180
27/02/2023 947.00p 949.00p 937.43p 941.50p 19893
24/02/2023 936.00p 941.00p 933.91p 941.00p 14696
23/02/2023 932.00p 960.00p 923.28p 935.50p 55034
22/02/2023 933.00p 934.27p 919.80p 934.00p 40046
21/02/2023 940.00p 954.92p 940.00p 940.00p 8733
20/02/2023 959.00p 965.00p 952.28p 965.00p 14539
17/02/2023 954.00p 959.00p 946.79p 955.00p 20848
16/02/2023 965.00p 966.00p 950.02p 957.50p 23345
15/02/2023 946.00p 958.13p 944.30p 958.00p 10441
14/02/2023 951.00p 961.04p 945.00p 945.00p 28402
13/02/2023 945.00p 956.00p 940.06p 956.00p 45256
10/02/2023 960.00p 961.72p 942.00p 947.50p 23255
09/02/2023 970.00p 971.28p 960.28p 964.00p 36650
08/02/2023 963.00p 974.75p 960.00p 971.00p 40179
07/02/2023 969.00p 971.00p 947.96p 957.00p 23874
06/02/2023 961.00p 968.00p 956.50p 968.00p 81663
03/02/2023 972.00p 975.00p 962.50p 972.00p 45631
02/02/2023 949.00p 980.00p 938.67p 972.50p 30529
01/02/2023 936.00p 943.00p 926.57p 942.00p 20010
31/01/2023 924.00p 930.50p 920.00p 930.00p 18989
30/01/2023 931.00p 938.00p 923.50p 935.00p 21348
27/01/2023 937.00p 942.00p 926.00p 937.00p 15529
26/01/2023 931.00p 938.00p 921.69p 938.00p 38538
25/01/2023 933.00p 933.70p 917.50p 921.00p 28828
24/01/2023 925.00p 930.00p 921.76p 930.00p 28521
23/01/2023 932.00p 937.00p 914.61p 927.00p 27772
20/01/2023 919.00p 925.00p 912.66p 925.00p 36687
19/01/2023 931.00p 931.00p 906.27p 915.00p 20224
18/01/2023 931.00p 939.00p 921.48p 937.00p 46429
17/01/2023 940.00p 941.00p 917.77p 938.00p 40498
16/01/2023 926.00p 938.00p 899.52p 938.00p 34515
13/01/2023 922.00p 929.00p 918.41p 921.50p 39820
12/01/2023 912.00p 924.00p 900.00p 916.50p 40787
11/01/2023 898.00p 915.00p 891.40p 903.50p 11195
10/01/2023 885.00p 897.00p 880.00p 895.00p 45530
09/01/2023 908.00p 927.25p 883.00p 899.50p 20699
06/01/2023 891.00p 902.00p 883.60p 900.00p 43939
05/01/2023 898.00p 899.00p 884.01p 897.50p 39902
04/01/2023 885.00p 887.31p 883.00p 887.00p 34560
03/01/2023 876.00p 891.04p 864.86p 880.00p 40302
30/12/2022 875.00p 879.00p 858.00p 878.00p 17973
29/12/2022 866.00p 877.00p 862.00p 875.50p 28984
28/12/2022 875.00p 882.40p 872.00p 878.00p 22221
23/12/2022 877.00p 885.00p 871.00p 879.00p 4769
22/12/2022 891.00p 891.79p 872.95p 875.00p 27671
21/12/2022 870.00p 887.00p 870.00p 881.00p 22136
20/12/2022 865.00p 866.00p 852.88p 860.00p 21830
19/12/2022 855.00p 886.00p 842.00p 864.00p 20756
16/12/2022 851.00p 855.79p 839.00p 839.00p 53699
15/12/2022 870.00p 872.00p 861.91p 870.00p 10303
14/12/2022 881.00p 881.00p 871.70p 877.00p 13211
13/12/2022 869.00p 883.00p 863.00p 882.00p 211490
12/12/2022 880.00p 880.00p 860.00p 874.00p 18034
09/12/2022 870.00p 878.50p 862.66p 878.50p 48378
08/12/2022 883.00p 891.50p 870.00p 873.50p 12345
07/12/2022 902.00p 904.00p 883.50p 883.50p 18556
06/12/2022 894.00p 900.00p 889.50p 896.00p 32758
05/12/2022 899.00p 907.84p 884.51p 905.00p 48149
02/12/2022 906.00p 910.00p 892.20p 895.00p 14205
01/12/2022 902.00p 904.00p 895.71p 898.00p 56484
30/11/2022 909.00p 911.00p 895.00p 895.00p 37219
29/11/2022 911.00p 919.00p 895.00p 898.00p 11290
28/11/2022 912.00p 920.00p 891.00p 903.00p 15220
25/11/2022 924.00p 935.96p 912.00p 912.00p 20718
24/11/2022 944.00p 950.00p 934.00p 934.50p 29330
23/11/2022 940.00p 963.00p 931.61p 936.00p 17403
22/11/2022 950.00p 957.00p 925.00p 933.00p 17349
21/11/2022 921.00p 955.56p 919.70p 943.50p 27010
18/11/2022 929.00p 941.20p 927.07p 929.00p 52051
17/11/2022 920.00p 944.00p 920.00p 923.00p 47450
16/11/2022 938.00p 938.00p 905.00p 915.00p 24528
15/11/2022 935.00p 951.00p 928.82p 938.50p 23332
14/11/2022 936.00p 944.58p 931.32p 935.00p 5904
11/11/2022 939.00p 949.00p 931.18p 945.00p 26088
10/11/2022 878.00p 936.00p 870.00p 929.00p 44077
09/11/2022 882.00p 887.00p 865.00p 871.50p 51765
08/11/2022 873.00p 883.00p 860.00p 873.00p 15578
07/11/2022 873.00p 878.00p 827.00p 863.50p 11730
04/11/2022 850.00p 862.00p 835.00p 859.00p 13494
03/11/2022 830.00p 840.00p 826.00p 838.50p 20378
02/11/2022 844.00p 845.00p 828.00p 845.00p 7601
01/11/2022 839.00p 853.00p 809.80p 831.00p 22996
31/10/2022 814.00p 828.00p 803.94p 814.50p 18746
28/10/2022 813.00p 813.48p 807.28p 809.50p 13950
27/10/2022 824.00p 833.76p 820.60p 828.00p 25298
26/10/2022 823.00p 835.50p 814.76p 835.50p 11287
25/10/2022 802.00p 822.04p 794.00p 822.00p 21879
24/10/2022 790.00p 797.00p 776.00p 797.00p 28359
21/10/2022 787.00p 796.00p 770.00p 780.00p 14350
20/10/2022 786.00p 811.00p 775.00p 808.00p 16063
19/10/2022 811.00p 811.00p 777.03p 781.00p 42641
18/10/2022 835.00p 835.00p 806.00p 806.00p 28316
17/10/2022 785.00p 832.00p 771.00p 818.00p 33513
14/10/2022 805.00p 812.71p 782.00p 785.00p 28397
13/10/2022 740.00p 781.00p 735.00p 781.00p 64489
12/10/2022 779.00p 794.00p 751.00p 753.00p 45046
11/10/2022 808.00p 808.00p 782.00p 782.00p 23734
10/10/2022 803.00p 808.00p 792.00p 802.00p 29641
07/10/2022 830.00p 830.00p 800.00p 804.00p 25813
06/10/2022 844.00p 844.00p 817.00p 827.00p 18888
05/10/2022 855.00p 864.00p 823.00p 823.00p 28896
04/10/2022 845.00p 872.00p 815.40p 854.00p 50483
03/10/2022 791.00p 837.00p 766.83p 816.00p 65266
30/09/2022 756.00p 786.00p 753.00p 785.50p 28947
29/09/2022 760.00p 773.00p 749.00p 759.00p 79444
28/09/2022 754.00p 791.00p 741.34p 780.00p 57204
27/09/2022 811.00p 826.00p 776.00p 776.00p 50578
26/09/2022 825.00p 825.00p 784.00p 794.00p 62845
23/09/2022 831.00p 840.00p 817.00p 817.00p 121001
22/09/2022 841.00p 847.00p 832.00p 832.00p 8469
21/09/2022 842.00p 852.00p 830.02p 846.00p 47280
20/09/2022 872.00p 872.00p 833.00p 833.00p 36077
19/09/2022 855.00p 863.00p 841.00p 863.00p 27686
16/09/2022 855.00p 863.00p 841.00p 863.00p 27686
15/09/2022 856.00p 865.00p 846.00p 865.00p 46584
14/09/2022 863.00p 895.00p 839.00p 852.00p 47300
13/09/2022 902.00p 902.35p 866.00p 866.00p 39763
12/09/2022 889.00p 909.00p 882.00p 906.00p 33710
09/09/2022 876.00p 891.00p 872.10p 882.00p 34508
08/09/2022 876.00p 879.00p 866.00p 875.00p 218606
07/09/2022 867.00p 875.00p 866.00p 875.00p 69702
06/09/2022 851.00p 865.00p 825.49p 865.00p 47575
05/09/2022 842.00p 847.00p 830.00p 839.50p 21534
02/09/2022 834.00p 867.00p 834.00p 849.00p 25510
01/09/2022 843.00p 852.42p 829.00p 830.00p 134217
31/08/2022 868.00p 893.00p 852.00p 862.00p 26656
30/08/2022 876.00p 885.00p 860.00p 860.00p 79831
29/08/2022 884.00p 885.30p 871.50p 871.50p 29685
26/08/2022 884.00p 885.30p 871.50p 871.50p 29685
25/08/2022 889.00p 895.90p 880.00p 887.50p 11816
24/08/2022 884.00p 892.00p 870.00p 892.00p 20385
23/08/2022 896.00p 903.05p 884.00p 884.00p 9305
22/08/2022 922.00p 925.63p 902.00p 903.00p 14232
19/08/2022 936.00p 940.86p 927.00p 928.00p 18849
18/08/2022 940.00p 959.00p 939.00p 944.00p 29627
17/08/2022 950.00p 957.54p 940.35p 943.00p 65133
16/08/2022 954.00p 956.82p 945.00p 952.00p 50182
15/08/2022 953.00p 966.41p 941.25p 961.00p 66214
12/08/2022 949.00p 962.00p 943.53p 962.00p 13124
11/08/2022 970.00p 970.00p 948.00p 952.00p 23157
10/08/2022 930.00p 970.00p 925.00p 970.00p 14684
09/08/2022 938.00p 959.00p 919.00p 935.00p 27853
08/08/2022 950.00p 960.00p 946.94p 950.00p 17155
05/08/2022 958.00p 966.00p 930.00p 950.00p 68611
04/08/2022 949.00p 967.00p 943.00p 953.50p 13216
03/08/2022 949.00p 961.00p 940.00p 950.00p 16958
02/08/2022 960.00p 960.00p 937.00p 941.50p 22036
01/08/2022 968.00p 972.16p 941.03p 962.50p 21664
29/07/2022 958.00p 968.94p 941.00p 953.00p 24405
28/07/2022 920.00p 943.50p 914.75p 938.00p 12391

*Close Price adjusted for both dividends and splits