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
27/07/2022 907.00p 934.00p 907.00p 934.00p 29691
26/07/2022 940.00p 940.00p 907.31p 920.00p 13902
25/07/2022 900.00p 945.00p 900.00p 935.50p 28379
22/07/2022 929.00p 946.00p 920.73p 945.00p 53988
21/07/2022 906.00p 930.00p 886.00p 929.00p 37298
20/07/2022 869.00p 899.00p 869.00p 899.00p 37580
19/07/2022 862.00p 895.00p 851.00p 895.00p 34507
18/07/2022 872.00p 878.55p 865.00p 865.00p 23799
15/07/2022 861.00p 876.00p 847.00p 873.50p 15688
14/07/2022 862.00p 871.00p 841.00p 853.00p 16093
13/07/2022 870.00p 870.00p 844.40p 848.00p 21389
12/07/2022 862.00p 865.00p 848.08p 865.00p 16568
11/07/2022 862.00p 868.00p 857.00p 860.00p 19218
08/07/2022 872.00p 884.00p 859.00p 870.00p 13384
07/07/2022 850.00p 883.00p 850.00p 874.00p 28401
06/07/2022 835.00p 875.00p 835.00p 875.00p 18944
05/07/2022 845.00p 865.00p 827.00p 834.50p 21186
04/07/2022 865.00p 876.00p 845.00p 847.00p 15953
01/07/2022 830.00p 868.00p 830.00p 862.00p 37073
30/06/2022 861.00p 867.00p 837.00p 854.00p 26018
29/06/2022 879.00p 885.00p 865.00p 884.00p 24882
28/06/2022 905.00p 905.00p 884.00p 905.00p 8747
27/06/2022 899.00p 918.00p 881.00p 892.00p 32735
24/06/2022 861.00p 883.00p 848.00p 883.00p 72874
23/06/2022 871.00p 871.00p 842.00p 865.00p 69529
22/06/2022 866.00p 890.00p 852.00p 872.00p 56370
21/06/2022 890.00p 896.00p 868.00p 878.00p 21122
20/06/2022 852.00p 889.00p 852.00p 876.00p 19181
17/06/2022 872.00p 887.00p 853.00p 886.00p 42825
16/06/2022 870.00p 885.00p 854.00p 854.00p 34099
15/06/2022 902.00p 915.00p 890.00p 900.00p 22807
14/06/2022 893.00p 923.00p 875.00p 890.00p 55302
13/06/2022 911.00p 928.00p 890.00p 898.00p 36996
10/06/2022 956.00p 961.00p 919.00p 933.00p 26412
09/06/2022 972.00p 993.00p 949.00p 949.00p 17113
08/06/2022 981.00p 994.00p 971.00p 978.00p 8057
07/06/2022 989.00p 994.60p 967.00p 977.50p 21710
06/06/2022 1,004.00p 1,012.00p 987.70p 988.50p 23453
03/06/2022 966.00p 979.00p 966.00p 978.00p 56503
02/06/2022 966.00p 979.00p 966.00p 978.00p 56503
01/06/2022 966.00p 979.00p 966.00p 978.00p 36503
31/05/2022 984.00p 994.96p 958.00p 958.00p 78384
30/05/2022 997.00p 1,010.00p 980.25p 996.00p 35103
27/05/2022 980.00p 994.00p 968.03p 980.50p 23163
26/05/2022 951.00p 973.00p 946.02p 971.50p 16655
25/05/2022 946.00p 964.07p 930.10p 954.00p 31382
24/05/2022 940.00p 958.00p 925.00p 943.00p 31909
23/05/2022 921.00p 965.00p 921.00p 965.00p 34743
20/05/2022 926.00p 940.32p 914.00p 930.00p 29564
19/05/2022 950.00p 950.00p 906.00p 915.00p 33581
18/05/2022 946.00p 960.75p 933.08p 958.00p 31002
17/05/2022 936.00p 964.00p 936.00p 949.00p 44016
16/05/2022 932.00p 945.00p 915.93p 945.00p 45923
13/05/2022 894.00p 948.00p 894.00p 948.00p 29944
12/05/2022 909.00p 922.00p 885.00p 922.00p 49129
11/05/2022 923.00p 931.00p 907.00p 923.00p 40032
10/05/2022 941.00p 948.00p 907.00p 907.00p 27584
09/05/2022 936.00p 946.12p 908.00p 920.00p 41645
06/05/2022 981.00p 981.00p 933.12p 940.00p 40959
05/05/2022 1,018.00p 1,018.00p 970.00p 988.00p 43672
04/05/2022 1,018.00p 1,036.00p 984.00p 1,000.00p 58846
03/05/2022 1,030.00p 1,044.00p 1,012.00p 1,020.00p 14479
02/05/2022 1,028.00p 1,058.00p 1,014.00p 1,026.00p 50409
29/04/2022 1,028.00p 1,058.00p 1,014.00p 1,026.00p 30409
28/04/2022 1,022.00p 1,048.00p 984.00p 1,008.00p 53837
27/04/2022 1,062.00p 1,062.00p 1,014.00p 1,014.00p 40465
26/04/2022 1,072.00p 1,076.00p 1,026.00p 1,032.00p 97927
25/04/2022 1,058.00p 1,070.00p 1,020.00p 1,042.00p 211966
22/04/2022 1,084.00p 1,100.00p 1,052.32p 1,080.00p 53400
21/04/2022 1,084.00p 1,092.00p 1,058.00p 1,092.00p 63618
20/04/2022 1,056.00p 1,076.00p 1,056.00p 1,074.00p 21427
19/04/2022 1,062.00p 1,078.00p 1,050.04p 1,066.00p 21927
18/04/2022 1,054.00p 1,084.00p 1,054.00p 1,069.00p 21209
15/04/2022 1,054.00p 1,084.00p 1,054.00p 1,069.00p 21209
14/04/2022 1,054.00p 1,084.00p 1,054.00p 1,069.00p 21209
13/04/2022 1,054.00p 1,084.00p 1,054.00p 1,058.00p 13487
12/04/2022 1,080.00p 1,080.00p 1,044.00p 1,064.00p 14069
11/04/2022 1,074.00p 1,077.44p 1,052.00p 1,076.00p 44385
08/04/2022 1,072.00p 1,088.00p 1,058.00p 1,070.00p 31367
07/04/2022 1,070.00p 1,078.00p 1,054.00p 1,060.00p 35501
06/04/2022 1,070.00p 1,077.33p 1,046.07p 1,054.00p 35675
05/04/2022 1,060.00p 1,100.00p 1,060.00p 1,074.00p 26066
04/04/2022 1,092.00p 1,093.89p 1,066.00p 1,074.00p 65528
01/04/2022 1,066.00p 1,122.00p 1,066.00p 1,082.00p 21001
31/03/2022 1,090.00p 1,105.00p 1,080.00p 1,085.00p 20047
30/03/2022 1,090.00p 1,099.60p 1,070.00p 1,095.00p 52182
29/03/2022 1,085.00p 1,111.00p 1,081.00p 1,095.00p 28035
28/03/2022 1,080.00p 1,080.00p 1,050.00p 1,080.00p 50365
25/03/2022 1,070.00p 1,090.00p 1,063.00p 1,070.00p 11294
24/03/2022 1,100.00p 1,105.00p 1,070.00p 1,077.50p 14359
23/03/2022 1,130.00p 1,130.00p 1,070.00p 1,090.00p 33011
22/03/2022 1,090.00p 1,110.00p 1,076.02p 1,090.00p 107607
21/03/2022 1,100.00p 1,115.00p 1,080.00p 1,095.00p 38199
18/03/2022 1,075.00p 1,095.00p 1,070.00p 1,080.00p 31685
17/03/2022 1,095.00p 1,105.00p 1,065.00p 1,075.00p 19032
16/03/2022 1,075.00p 1,090.00p 1,035.00p 1,075.00p 35538
15/03/2022 1,020.00p 1,035.00p 1,010.00p 1,035.00p 54083
14/03/2022 1,030.00p 1,045.00p 1,010.00p 1,045.00p 43267
11/03/2022 1,010.00p 1,035.25p 999.00p 1,005.00p 19784
10/03/2022 998.00p 1,015.00p 989.70p 999.50p 68788
09/03/2022 980.00p 1,005.00p 975.19p 998.00p 50565
08/03/2022 942.00p 964.00p 936.24p 960.00p 51944
07/03/2022 960.00p 960.00p 885.00p 954.00p 75300
04/03/2022 1,030.00p 1,035.00p 974.00p 974.00p 69309
03/03/2022 1,070.00p 1,090.00p 1,030.00p 1,035.00p 28227
02/03/2022 1,045.00p 1,085.00p 1,039.94p 1,085.00p 43312
01/03/2022 1,130.00p 1,150.00p 1,065.00p 1,065.00p 24223
28/02/2022 1,080.00p 1,115.00p 1,060.20p 1,105.00p 30420
25/02/2022 1,090.00p 1,115.00p 1,077.00p 1,100.00p 24548
24/02/2022 1,075.00p 1,080.00p 1,042.37p 1,065.00p 38097
23/02/2022 1,125.00p 1,130.00p 1,105.00p 1,107.50p 18280
22/02/2022 1,100.00p 1,125.00p 1,080.00p 1,100.00p 40213
21/02/2022 1,165.00p 1,175.00p 1,115.00p 1,120.00p 39733
18/02/2022 1,165.00p 1,180.00p 1,150.00p 1,155.00p 20909
17/02/2022 1,180.00p 1,190.00p 1,160.00p 1,185.00p 17511
16/02/2022 1,190.00p 1,195.00p 1,165.00p 1,180.00p 38619
15/02/2022 1,175.00p 1,192.50p 1,153.74p 1,192.50p 34119
14/02/2022 1,175.00p 1,185.04p 1,145.00p 1,175.00p 69987
11/02/2022 1,205.00p 1,205.00p 1,190.00p 1,200.00p 21316
10/02/2022 1,215.00p 1,220.00p 1,195.00p 1,220.00p 20374
09/02/2022 1,210.00p 1,220.00p 1,204.03p 1,205.00p 26192
08/02/2022 1,215.00p 1,215.00p 1,170.00p 1,190.00p 32638
07/02/2022 1,205.00p 1,210.00p 1,186.00p 1,190.00p 20226
04/02/2022 1,225.00p 1,230.00p 1,186.25p 1,195.00p 37840
03/02/2022 1,230.00p 1,235.00p 1,195.00p 1,200.00p 36571
02/02/2022 1,240.00p 1,240.00p 1,215.00p 1,227.50p 27055
01/02/2022 1,210.00p 1,225.00p 1,200.00p 1,215.00p 50310
31/01/2022 1,200.00p 1,205.00p 1,160.00p 1,187.50p 97516
28/01/2022 1,195.00p 1,195.00p 1,170.00p 1,175.00p 23253
27/01/2022 1,165.00p 1,195.00p 1,150.00p 1,195.00p 37124
26/01/2022 1,170.00p 1,195.00p 1,160.00p 1,185.00p 63377
25/01/2022 1,175.00p 1,180.00p 1,138.75p 1,145.00p 115033
24/01/2022 1,220.00p 1,226.58p 1,140.00p 1,140.00p 77882
21/01/2022 1,230.00p 1,237.59p 1,204.00p 1,220.00p 111699
20/01/2022 1,265.00p 1,272.50p 1,245.00p 1,245.00p 40805
19/01/2022 1,255.00p 1,285.01p 1,241.00p 1,250.00p 19150
18/01/2022 1,280.00p 1,305.00p 1,260.00p 1,267.50p 27970
17/01/2022 1,310.00p 1,315.00p 1,290.00p 1,310.00p 14006
14/01/2022 1,295.00p 1,305.00p 1,273.39p 1,290.00p 23330
13/01/2022 1,305.00p 1,330.00p 1,290.00p 1,295.00p 24605
12/01/2022 1,305.00p 1,320.00p 1,295.00p 1,305.00p 21406
10/01/2022 1,335.00p 1,340.00p 1,290.00p 1,300.00p 25927
07/01/2022 1,345.00p 1,345.00p 1,321.00p 1,332.50p 32866
06/01/2022 1,330.00p 1,345.00p 1,315.00p 1,335.00p 32330
05/01/2022 1,355.00p 1,380.00p 1,341.32p 1,350.00p 45715
04/01/2022 1,370.00p 1,380.00p 1,350.00p 1,350.00p 47952
03/01/2022 1,340.00p 1,344.71p 1,330.00p 1,335.00p 6077
31/12/2021 1,340.00p 1,344.71p 1,330.00p 1,335.00p 6077
30/12/2021 1,330.00p 1,355.00p 1,312.50p 1,350.00p 30551
29/12/2021 1,365.00p 1,375.00p 1,335.00p 1,335.00p 27770
28/12/2021 1,345.00p 1,360.00p 1,327.78p 1,345.00p 8692
27/12/2021 1,345.00p 1,360.00p 1,327.78p 1,345.00p 8692
24/12/2021 1,345.00p 1,360.00p 1,327.78p 1,345.00p 8692
23/12/2021 1,320.00p 1,350.00p 1,320.00p 1,345.00p 27474
22/12/2021 1,315.00p 1,330.00p 1,300.00p 1,300.00p 13027
21/12/2021 1,300.00p 1,310.00p 1,285.00p 1,310.00p 32590
20/12/2021 1,280.00p 1,290.00p 1,260.00p 1,280.00p 17656
17/12/2021 1,290.00p 1,300.00p 1,276.50p 1,295.00p 12744
16/12/2021 1,305.00p 1,305.00p 1,280.00p 1,280.00p 29815
15/12/2021 1,280.00p 1,285.00p 1,263.96p 1,285.00p 38808
14/12/2021 1,300.00p 1,331.84p 1,270.00p 1,270.00p 54608
13/12/2021 1,310.00p 1,315.00p 1,284.50p 1,290.00p 107523
10/12/2021 1,320.00p 1,335.00p 1,300.00p 1,300.00p 26625
09/12/2021 1,330.00p 1,341.00p 1,315.00p 1,315.00p 44041
08/12/2021 1,365.00p 1,375.00p 1,330.00p 1,330.00p 40185
07/12/2021 1,355.00p 1,365.00p 1,340.00p 1,340.00p 33132
06/12/2021 1,345.00p 1,350.00p 1,310.00p 1,335.00p 29198
03/12/2021 1,340.00p 1,360.00p 1,310.02p 1,330.00p 18544
02/12/2021 1,320.00p 1,325.00p 1,301.58p 1,315.00p 14044
01/12/2021 1,315.00p 1,340.00p 1,288.50p 1,315.00p 29080
30/11/2021 1,300.00p 1,315.00p 1,282.80p 1,290.00p 56724
29/11/2021 1,315.00p 1,335.00p 1,290.06p 1,310.00p 47987
26/11/2021 1,295.00p 1,305.00p 1,265.00p 1,270.00p 50465
25/11/2021 1,330.00p 1,340.00p 1,310.00p 1,315.00p 21742
24/11/2021 1,320.00p 1,326.75p 1,295.00p 1,325.00p 36414
23/11/2021 1,330.00p 1,335.00p 1,315.00p 1,315.00p 25167
22/11/2021 1,350.00p 1,362.28p 1,330.00p 1,340.00p 11813
19/11/2021 1,350.00p 1,350.00p 1,320.00p 1,320.00p 18964
18/11/2021 1,345.00p 1,353.48p 1,330.00p 1,330.00p 53057
17/11/2021 1,345.00p 1,350.00p 1,330.00p 1,330.00p 15353
16/11/2021 1,360.00p 1,360.00p 1,330.00p 1,330.00p 73076
15/11/2021 1,350.00p 1,360.00p 1,337.57p 1,360.00p 51608
12/11/2021 1,325.00p 1,354.00p 1,320.00p 1,335.00p 29778
11/11/2021 1,330.00p 1,345.00p 1,320.00p 1,345.00p 42524
10/11/2021 1,335.00p 1,335.00p 1,305.25p 1,315.00p 43627
09/11/2021 1,330.00p 1,345.00p 1,305.00p 1,315.00p 57480
08/11/2021 1,335.00p 1,345.00p 1,310.00p 1,325.00p 44158
05/11/2021 1,330.00p 1,355.00p 1,305.06p 1,335.00p 40398
04/11/2021 1,340.00p 1,345.00p 1,288.25p 1,330.00p 62493
03/11/2021 1,320.00p 1,320.00p 1,295.00p 1,295.00p 35212
02/11/2021 1,310.00p 1,320.00p 1,305.00p 1,305.00p 17887
01/11/2021 1,325.00p 1,325.00p 1,305.00p 1,315.00p 40055
29/10/2021 1,315.00p 1,316.01p 1,300.00p 1,310.00p 44585
28/10/2021 1,255.00p 1,339.94p 1,255.00p 1,315.00p 24424
27/10/2021 1,320.00p 1,330.00p 1,310.00p 1,315.00p 33790
26/10/2021 1,315.00p 1,330.00p 1,300.00p 1,325.00p 24965
25/10/2021 1,310.00p 1,315.00p 1,288.96p 1,300.00p 37005
22/10/2021 1,290.00p 1,315.00p 1,280.00p 1,315.00p 30887
21/10/2021 1,295.00p 1,312.00p 1,282.50p 1,295.00p 50799
20/10/2021 1,310.00p 1,320.00p 1,293.00p 1,300.00p 39269

*Close Price adjusted for both dividends and splits