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
07/01/2021 1,165.00p 1,172.50p 1,130.00p 1,162.50p 38393
06/01/2021 1,145.00p 1,161.57p 1,131.90p 1,155.00p 57324
05/01/2021 1,115.00p 1,150.00p 1,110.00p 1,137.50p 49070
04/01/2021 1,180.00p 1,184.81p 1,125.00p 1,125.00p 41847
31/12/2020 1,135.00p 1,164.75p 1,129.82p 1,142.50p 23701
30/12/2020 1,205.00p 1,205.00p 1,145.00p 1,150.00p 47348
29/12/2020 1,180.00p 1,230.00p 1,155.00p 1,177.50p 119941
28/12/2020 1,070.00p 1,145.00p 1,069.80p 1,117.50p 101548
24/12/2020 1,070.00p 1,145.00p 1,069.80p 1,117.50p 101548
23/12/2020 1,035.00p 1,075.00p 1,030.00p 1,050.00p 40836
22/12/2020 1,025.00p 1,055.00p 1,010.00p 1,052.50p 36923
21/12/2020 1,050.00p 1,051.21p 984.98p 1,022.50p 59254
18/12/2020 1,050.00p 1,065.00p 1,045.00p 1,065.00p 35878
17/12/2020 1,055.00p 1,075.00p 1,030.00p 1,070.00p 60424
16/12/2020 1,020.00p 1,065.00p 1,002.06p 1,050.00p 152174
15/12/2020 1,010.00p 1,026.21p 994.00p 1,005.00p 61978
14/12/2020 1,005.00p 1,040.65p 1,005.00p 1,015.00p 52170
11/12/2020 1,025.00p 1,030.00p 1,002.32p 1,010.00p 44519
10/12/2020 1,055.00p 1,055.00p 1,015.00p 1,025.00p 67081
09/12/2020 1,060.00p 1,075.25p 1,055.15p 1,060.00p 42430
08/12/2020 1,050.00p 1,065.00p 1,040.00p 1,050.00p 53884
07/12/2020 1,100.00p 1,119.80p 1,050.00p 1,085.00p 58376
04/12/2020 1,090.00p 1,125.30p 1,080.00p 1,102.50p 45087
03/12/2020 1,090.00p 1,120.00p 1,075.00p 1,120.00p 51919
02/12/2020 1,085.00p 1,096.00p 1,070.00p 1,095.00p 24766
01/12/2020 1,065.00p 1,090.00p 1,054.91p 1,090.00p 38724
30/11/2020 1,040.00p 1,080.00p 1,035.00p 1,052.50p 21151
27/11/2020 1,040.00p 1,072.00p 1,025.00p 1,050.00p 50597
26/11/2020 1,090.00p 1,098.75p 1,030.00p 1,055.00p 51875
25/11/2020 1,105.00p 1,124.70p 1,070.00p 1,080.00p 39769
24/11/2020 1,085.00p 1,113.00p 1,080.00p 1,110.00p 98525
23/11/2020 1,080.00p 1,095.00p 1,065.00p 1,072.50p 53467
20/11/2020 1,060.00p 1,085.00p 1,047.00p 1,067.50p 40674
19/11/2020 1,070.00p 1,081.21p 1,061.00p 1,070.00p 21520
18/11/2020 1,055.00p 1,082.25p 1,050.00p 1,070.00p 81085
17/11/2020 1,070.00p 1,078.47p 1,020.00p 1,045.00p 55005
16/11/2020 1,075.00p 1,095.00p 1,060.00p 1,075.00p 79778
13/11/2020 1,060.00p 1,067.63p 1,052.50p 1,060.00p 56844
12/11/2020 1,040.00p 1,075.00p 1,040.00p 1,060.00p 34549
10/11/2020 1,070.00p 1,080.00p 1,020.00p 1,040.00p 72031
09/11/2020 986.00p 1,050.00p 980.00p 1,040.00p 48309
06/11/2020 970.00p 982.00p 954.00p 966.00p 23050
05/11/2020 946.00p 962.00p 931.80p 962.00p 27556
04/11/2020 912.00p 952.00p 907.05p 944.00p 19179
03/11/2020 930.00p 936.00p 910.76p 926.00p 83076
02/11/2020 912.00p 920.00p 900.00p 904.00p 32868
30/10/2020 908.00p 915.60p 898.00p 914.00p 17938
29/10/2020 922.00p 930.26p 902.00p 916.00p 32932
28/10/2020 928.00p 942.00p 915.00p 915.00p 33136
27/10/2020 946.00p 958.00p 915.23p 948.00p 30535
26/10/2020 962.00p 968.00p 946.00p 947.00p 23849
23/10/2020 952.00p 963.54p 946.00p 956.00p 29469
22/10/2020 948.00p 948.88p 940.00p 948.00p 31675
21/10/2020 942.00p 946.00p 938.16p 944.00p 30084
20/10/2020 944.00p 944.98p 930.00p 940.00p 25086
19/10/2020 930.00p 946.00p 928.00p 940.00p 47984
16/10/2020 938.00p 938.00p 926.00p 926.00p 39717
15/10/2020 932.00p 932.00p 904.00p 926.00p 36710
14/10/2020 946.00p 946.71p 934.00p 938.00p 26577
13/10/2020 938.00p 949.44p 936.28p 938.00p 27978
12/10/2020 954.00p 958.00p 936.00p 948.00p 38601
09/10/2020 930.00p 948.00p 930.00p 946.00p 120596
08/10/2020 914.00p 941.20p 908.81p 927.00p 78980
07/10/2020 928.00p 934.00p 914.24p 928.00p 28784
06/10/2020 918.00p 924.00p 907.00p 922.00p 43182
05/10/2020 900.00p 912.00p 892.00p 912.00p 214242
02/10/2020 892.00p 902.02p 884.00p 889.00p 85369
01/10/2020 902.00p 902.00p 852.00p 898.00p 54729
30/09/2020 892.00p 897.98p 880.44p 888.00p 99657
29/09/2020 894.00p 903.94p 875.87p 892.00p 41419
28/09/2020 894.00p 904.00p 874.87p 904.00p 54480
25/09/2020 852.00p 874.06p 842.75p 870.00p 21590
24/09/2020 860.00p 865.44p 848.00p 848.00p 14538
23/09/2020 882.00p 884.72p 866.06p 869.00p 8628
22/09/2020 858.00p 870.00p 840.42p 864.00p 24622
21/09/2020 908.00p 908.00p 844.30p 856.00p 36177
18/09/2020 906.00p 907.50p 892.00p 892.00p 15883
17/09/2020 904.00p 908.70p 901.00p 908.00p 21456
16/09/2020 904.00p 916.00p 892.00p 916.00p 25247
15/09/2020 902.00p 912.00p 894.00p 911.00p 107773
14/09/2020 902.00p 908.00p 882.38p 896.00p 112208
11/09/2020 906.00p 906.00p 899.29p 904.00p 75689
10/09/2020 908.00p 912.00p 900.00p 909.00p 60434
09/09/2020 902.00p 916.00p 900.00p 903.00p 66754
08/09/2020 910.00p 917.60p 902.00p 904.00p 10064
07/09/2020 912.00p 915.32p 900.00p 914.00p 10468
04/09/2020 918.00p 921.04p 902.00p 903.00p 6513
03/09/2020 914.00p 925.00p 910.00p 918.00p 43489
02/09/2020 924.00p 931.60p 910.00p 910.00p 28070
01/09/2020 914.00p 926.24p 894.00p 908.00p 106102
31/08/2020 932.00p 935.40p 914.00p 928.00p 41674
28/08/2020 932.00p 935.40p 914.00p 928.00p 41674
27/08/2020 914.00p 919.16p 902.00p 916.00p 35086
26/08/2020 906.00p 906.00p 894.00p 904.00p 9967
25/08/2020 910.00p 918.46p 890.81p 892.00p 25564
24/08/2020 910.00p 923.86p 897.24p 906.00p 32273
21/08/2020 884.00p 907.80p 879.28p 894.00p 24374
20/08/2020 884.00p 894.34p 882.00p 890.00p 20992
19/08/2020 906.00p 915.84p 890.00p 904.00p 54555
18/08/2020 910.00p 913.72p 895.44p 900.00p 13159
17/08/2020 900.00p 910.82p 898.00p 902.00p 22617
14/08/2020 914.00p 921.48p 896.00p 910.00p 24781
13/08/2020 936.00p 936.00p 916.00p 922.00p 16014
12/08/2020 922.00p 940.00p 887.50p 937.00p 18516
11/08/2020 914.00p 938.00p 905.00p 928.00p 35826
10/08/2020 920.00p 920.00p 883.62p 914.00p 31955
07/08/2020 908.00p 920.00p 886.22p 918.00p 19708
06/08/2020 912.00p 922.78p 895.07p 906.00p 22994
05/08/2020 910.00p 922.00p 905.92p 922.00p 10827
04/08/2020 888.00p 906.00p 884.00p 902.00p 16382
03/08/2020 886.00p 904.00p 858.00p 896.00p 106086
31/07/2020 878.00p 888.00p 868.00p 888.00p 10433
30/07/2020 890.00p 899.90p 860.00p 860.00p 11030
29/07/2020 914.00p 914.00p 874.00p 890.00p 18814
28/07/2020 912.00p 912.00p 880.00p 898.00p 29553
27/07/2020 870.00p 886.42p 859.80p 878.00p 15640
24/07/2020 888.00p 890.00p 872.00p 872.00p 15727
23/07/2020 892.00p 907.00p 892.00p 892.00p 20083
22/07/2020 900.00p 911.84p 860.00p 900.00p 27501
21/07/2020 896.00p 908.00p 896.00p 896.00p 9012
20/07/2020 868.00p 894.00p 862.00p 882.00p 28202
17/07/2020 886.00p 896.00p 880.00p 896.00p 11750
16/07/2020 884.00p 898.00p 870.00p 886.00p 22351
15/07/2020 888.00p 900.00p 852.00p 896.00p 30326
14/07/2020 882.00p 896.95p 878.24p 886.00p 12642
13/07/2020 906.00p 914.74p 891.13p 905.00p 23062
10/07/2020 882.00p 890.00p 865.74p 878.00p 24876
09/07/2020 886.00p 897.64p 868.00p 868.00p 32474
08/07/2020 880.00p 910.00p 869.80p 874.00p 40197
07/07/2020 896.00p 917.00p 894.00p 896.00p 18957
06/07/2020 900.00p 920.56p 880.00p 910.00p 31849
03/07/2020 906.00p 914.98p 874.00p 886.00p 19975
02/07/2020 902.00p 910.00p 894.00p 896.00p 21499
01/07/2020 902.00p 904.00p 878.64p 894.00p 8263
30/06/2020 886.00p 898.68p 878.86p 886.00p 7242
29/06/2020 876.00p 894.00p 860.18p 886.00p 35483
26/06/2020 900.00p 909.12p 875.00p 884.00p 32332
25/06/2020 888.00p 918.00p 872.00p 900.00p 42683
24/06/2020 900.00p 922.02p 892.18p 918.00p 27162
23/06/2020 914.00p 920.00p 910.09p 917.00p 16208
22/06/2020 872.00p 918.24p 872.00p 904.00p 28554
19/06/2020 904.00p 916.00p 901.24p 902.00p 24685
18/06/2020 888.00p 920.00p 885.00p 898.00p 27282
17/06/2020 908.00p 913.16p 898.00p 898.00p 18577
16/06/2020 870.00p 905.98p 864.00p 898.00p 36056
15/06/2020 830.00p 863.00p 819.98p 863.00p 68992
12/06/2020 844.00p 880.50p 824.14p 860.00p 26469
11/06/2020 870.00p 903.60p 844.00p 844.00p 52580
10/06/2020 924.00p 940.67p 895.94p 906.00p 22826
09/06/2020 942.00p 974.93p 910.00p 924.00p 28417
08/06/2020 976.00p 980.00p 951.07p 964.00p 36290
05/06/2020 972.00p 988.00p 924.00p 982.00p 36275
04/06/2020 954.00p 961.20p 924.71p 940.00p 36900
03/06/2020 914.00p 964.00p 910.00p 954.00p 43526
02/06/2020 894.00p 924.00p 889.98p 924.00p 46564
01/06/2020 900.00p 910.46p 886.00p 886.00p 43987
01/06/2020 900.00p 910.46p 886.00p 886.00p 43987
01/06/2020 900.00p 910.46p 886.00p 886.00p 43987
29/05/2020 890.00p 900.16p 878.00p 878.00p 30018
28/05/2020 882.00p 904.02p 874.00p 900.00p 33947
27/05/2020 860.00p 888.00p 840.00p 866.00p 64554
26/05/2020 852.00p 865.54p 831.88p 861.00p 39544
25/05/2020 806.00p 837.46p 796.00p 824.00p 23510
22/05/2020 806.00p 837.46p 796.00p 824.00p 23510
21/05/2020 822.00p 847.92p 804.00p 828.00p 26487
20/05/2020 812.00p 843.00p 804.20p 840.00p 45411
19/05/2020 834.00p 844.00p 820.41p 830.00p 22225
18/05/2020 810.00p 830.00p 787.28p 828.00p 39385
15/05/2020 780.00p 800.00p 764.00p 796.00p 35911
14/05/2020 790.00p 792.00p 750.00p 780.00p 27745
13/05/2020 820.00p 825.94p 796.00p 810.00p 48229
12/05/2020 830.00p 848.00p 825.00p 848.00p 41878
11/05/2020 850.00p 862.00p 824.42p 830.00p 45006
08/05/2020 840.00p 850.00p 826.00p 850.00p 60234
07/05/2020 840.00p 850.00p 826.00p 850.00p 60234
06/05/2020 838.00p 855.82p 826.00p 842.00p 35213
05/05/2020 844.00p 854.93p 828.00p 838.00p 47031
04/05/2020 830.00p 842.00p 804.00p 842.00p 46601
01/05/2020 860.00p 864.73p 838.00p 842.00p 29765
30/04/2020 900.00p 920.00p 865.00p 884.00p 34543
29/04/2020 878.00p 902.00p 850.80p 902.00p 36581
28/04/2020 840.00p 884.00p 832.00p 852.00p 48072
27/04/2020 836.00p 864.99p 820.00p 840.00p 38748
24/04/2020 800.00p 836.00p 800.00p 836.00p 37441
23/04/2020 802.00p 827.50p 783.64p 827.00p 61083
22/04/2020 780.00p 814.00p 779.85p 813.00p 28647
21/04/2020 800.00p 814.00p 780.00p 794.00p 32176
20/04/2020 810.00p 832.00p 800.00p 821.00p 55246
17/04/2020 824.00p 837.16p 800.00p 818.00p 36745
16/04/2020 806.00p 806.00p 790.00p 798.00p 29511
15/04/2020 854.00p 855.10p 784.78p 808.00p 39425
14/04/2020 886.00p 914.54p 856.00p 872.00p 53762
09/04/2020 920.00p 950.00p 880.00p 897.00p 43486
08/04/2020 870.00p 890.00p 860.00p 890.00p 26352
07/04/2020 838.00p 912.00p 808.54p 869.00p 140584
06/04/2020 790.00p 854.00p 790.00p 804.00p 46534
03/04/2020 792.00p 792.00p 750.00p 770.00p 43194
02/04/2020 768.00p 814.00p 737.76p 786.00p 50420
01/04/2020 760.00p 785.00p 734.00p 754.00p 47410
31/03/2020 800.00p 812.00p 777.00p 810.00p 69430

*Close Price adjusted for both dividends and splits