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
14/11/2017 1,150.00p 1,150.00p 1,144.00p 1,146.50p 37844
13/11/2017 1,145.00p 1,156.95p 1,143.00p 1,148.50p 20347
10/11/2017 1,150.00p 1,160.68p 1,150.00p 1,150.00p 15122
09/11/2017 1,158.00p 1,164.84p 1,149.80p 1,150.00p 13615
08/11/2017 1,159.00p 1,166.48p 1,149.80p 1,165.50p 13953
07/11/2017 1,170.00p 1,171.00p 1,157.56p 1,165.50p 14857
06/11/2017 1,158.00p 1,169.00p 1,154.07p 1,163.00p 23513
03/11/2017 1,154.00p 1,158.00p 1,150.00p 1,158.00p 18565
02/11/2017 1,145.00p 1,150.50p 1,145.00p 1,150.50p 11632
01/11/2017 1,144.00p 1,150.00p 1,139.00p 1,150.00p 14763
31/10/2017 1,138.00p 1,140.90p 1,130.00p 1,134.00p 22242
30/10/2017 1,132.00p 1,141.00p 1,123.00p 1,137.00p 33501
27/10/2017 1,139.00p 1,139.00p 1,125.00p 1,135.00p 10696
26/10/2017 1,130.00p 1,130.00p 1,118.05p 1,126.00p 22068
25/10/2017 1,125.00p 1,133.01p 1,125.90p 1,128.00p 6882
24/10/2017 1,125.00p 1,134.75p 1,117.98p 1,128.00p 12002
23/10/2017 1,130.00p 1,139.61p 1,125.13p 1,131.50p 16007
20/10/2017 1,130.00p 1,136.36p 1,125.00p 1,127.50p 7374
19/10/2017 1,140.00p 1,140.00p 1,117.32p 1,140.00p 11441
18/10/2017 1,120.00p 1,129.06p 1,117.65p 1,128.00p 10675
17/10/2017 1,131.00p 1,136.85p 1,117.00p 1,120.00p 17398
16/10/2017 1,138.00p 1,140.00p 1,125.00p 1,129.00p 15468
13/10/2017 1,124.00p 1,135.00p 1,123.00p 1,135.00p 17642
12/10/2017 1,123.00p 1,126.00p 1,123.00p 1,126.00p 10
11/10/2017 1,120.00p 1,120.00p 1,120.00p 1,120.00p 909
10/10/2017 1,129.00p 1,129.00p 1,116.00p 1,118.00p 7382
09/10/2017 1,126.00p 1,129.00p 1,122.50p 1,122.50p 138
06/10/2017 1,125.00p 1,128.00p 1,119.00p 1,128.00p 5745
05/10/2017 1,110.00p 1,112.00p 1,100.00p 1,103.50p 2225
04/10/2017 1,125.00p 1,125.00p 1,115.00p 1,115.00p 3024
03/10/2017 1,117.00p 1,123.50p 1,112.00p 1,123.50p 3898
02/10/2017 1,103.00p 1,117.00p 1,103.00p 1,117.00p 3076
29/09/2017 1,105.00p 1,110.00p 1,100.00p 1,106.00p 4703
28/09/2017 1,095.00p 1,100.00p 1,090.00p 1,096.00p 9048
27/09/2017 1,100.00p 1,100.50p 1,095.00p 1,100.50p 1714
26/09/2017 1,087.00p 1,098.00p 1,087.00p 1,089.00p 27507
25/09/2017 1,071.00p 1,088.00p 1,071.00p 1,087.00p 17383
22/09/2017 1,071.00p 1,080.00p 1,071.00p 1,074.50p 181
21/09/2017 1,082.00p 1,082.00p 1,070.00p 1,076.00p 1720
20/09/2017 1,075.00p 1,085.00p 1,075.00p 1,082.50p 1334
19/09/2017 1,075.00p 1,082.00p 1,075.00p 1,080.00p 643
18/09/2017 1,075.00p 1,075.00p 1,065.00p 1,071.00p 3012
15/09/2017 1,065.00p 1,065.00p 1,060.00p 1,065.00p 2630
14/09/2017 1,084.00p 1,084.00p 1,065.00p 1,069.00p 3163
13/09/2017 1,084.00p 1,084.00p 1,072.00p 1,077.50p 3675
12/09/2017 1,078.00p 1,084.00p 1,073.00p 1,078.50p 11758
11/09/2017 1,070.00p 1,070.00p 1,070.00p 1,070.00p 1000
08/09/2017 1,063.00p 1,067.00p 1,063.00p 1,067.00p 9
07/09/2017 1,072.00p 1,073.00p 1,068.00p 1,070.50p 1040
06/09/2017 1,072.00p 1,073.00p 1,062.00p 1,073.00p 2655
05/09/2017 1,062.00p 1,068.50p 1,062.00p 1,068.50p 452
04/09/2017 1,077.00p 1,077.00p 1,062.00p 1,068.50p 439
01/09/2017 1,071.00p 1,072.50p 1,065.00p 1,072.50p 3464
31/08/2017 1,060.00p 1,074.00p 1,060.00p 1,072.00p 11115
30/08/2017 1,055.00p 1,065.00p 1,055.00p 1,063.00p 5774
29/08/2017 1,050.00p 1,058.00p 1,050.00p 1,057.00p 640
25/08/2017 1,056.00p 1,062.50p 1,056.00p 1,062.50p 1271
24/08/2017 1,056.00p 1,059.50p 1,056.00p 1,059.50p 2085
23/08/2017 1,046.00p 1,062.00p 1,056.50p 1,062.00p 18356
22/08/2017 1,046.00p 1,056.50p 1,053.00p 1,056.50p 13444
21/08/2017 1,046.00p 1,053.00p 1,046.00p 1,053.00p 5777
18/08/2017 1,046.00p 1,053.00p 1,046.00p 1,046.00p 2384
17/08/2017 1,070.00p 1,070.00p 1,056.00p 1,056.00p 814
16/08/2017 1,064.00p 1,070.00p 1,060.00p 1,064.50p 4695
15/08/2017 1,058.00p 1,053.00p 1,048.00p 1,053.00p 3444
14/08/2017 1,058.00p 1,058.00p 1,048.00p 1,048.00p 363
11/08/2017 1,040.00p 1,050.00p 1,038.00p 1,039.00p 6948
10/08/2017 1,052.00p 1,052.00p 1,046.00p 1,047.00p 9772
09/08/2017 1,054.00p 1,059.00p 1,052.00p 1,059.00p 2674
08/08/2017 1,068.00p 1,068.00p 1,058.00p 1,058.00p 1824
07/08/2017 1,067.00p 1,067.00p 1,056.00p 1,059.00p 5698
04/08/2017 1,054.00p 1,063.00p 1,054.00p 1,059.50p 5454
03/08/2017 1,040.00p 1,054.00p 1,040.00p 1,050.50p 227
02/08/2017 1,041.00p 1,049.00p 1,041.00p 1,044.50p 4130
01/08/2017 1,040.00p 1,043.00p 1,038.00p 1,041.50p 21141
31/07/2017 1,038.00p 1,042.00p 1,031.00p 1,042.00p 1326
28/07/2017 1,041.00p 1,042.00p 1,034.00p 1,034.00p 6557
27/07/2017 1,045.00p 1,054.00p 1,041.00p 1,043.00p 1610
26/07/2017 1,032.00p 1,045.00p 1,032.00p 1,040.00p 2011
25/07/2017 1,029.00p 1,029.00p 1,027.00p 1,028.00p 4316
24/07/2017 1,030.00p 1,034.00p 1,026.00p 1,032.00p 33962
21/07/2017 1,032.00p 1,037.00p 1,030.00p 1,036.50p 5628
20/07/2017 1,030.00p 1,033.00p 1,030.00p 1,032.00p 4159
19/07/2017 1,025.00p 1,034.00p 1,020.00p 1,028.00p 7127
18/07/2017 1,018.00p 1,025.00p 1,015.00p 1,025.00p 5332
17/07/2017 1,017.00p 1,021.00p 1,017.00p 1,021.00p 500
14/07/2017 1,013.00p 1,018.50p 1,013.00p 1,018.50p 166
13/07/2017 1,010.00p 1,019.50p 1,010.00p 1,019.50p 194
12/07/2017 1,011.00p 1,015.50p 1,012.00p 1,015.50p 12138
11/07/2017 1,011.00p 1,012.00p 1,007.00p 1,012.00p 2056
10/07/2017 1,013.00p 1,022.00p 1,013.00p 1,022.00p 354
07/07/2017 1,024.00p 1,024.00p 1,017.50p 1,017.50p 10410
06/07/2017 1,024.00p 1,024.00p 1,024.00p 1,024.00p 2
05/07/2017 1,020.00p 1,019.50p 1,015.00p 1,019.50p 15002
04/07/2017 1,020.00p 1,020.00p 1,009.00p 1,015.00p 1098
03/07/2017 1,010.00p 1,020.00p 1,005.00p 1,020.00p 3614
30/06/2017 1,011.00p 1,011.00p 1,003.00p 1,004.00p 7062
29/06/2017 1,014.00p 1,014.00p 1,008.00p 1,008.00p 3000
28/06/2017 1,016.00p 1,016.00p 1,011.00p 1,011.00p 1374
27/06/2017 1,022.00p 1,022.00p 1,016.00p 1,016.00p 5143
26/06/2017 1,022.00p 1,024.00p 1,022.00p 1,022.00p 1651
23/06/2017 1,027.00p 1,028.00p 1,020.00p 1,028.00p 5480
22/06/2017 1,027.00p 1,027.00p 1,020.00p 1,020.00p 3799
21/06/2017 1,030.00p 1,032.00p 1,027.00p 1,027.00p 4715
20/06/2017 1,044.00p 1,044.00p 1,028.00p 1,040.00p 18544
19/06/2017 1,048.00p 1,051.00p 1,038.00p 1,041.00p 1411
16/06/2017 1,038.00p 1,045.00p 1,033.00p 1,035.00p 31070
15/06/2017 1,045.00p 1,046.53p 1,020.00p 1,030.00p 50236
14/06/2017 1,050.00p 1,055.23p 1,042.00p 1,047.00p 20893
13/06/2017 1,041.00p 1,047.34p 1,025.65p 1,044.50p 38782
12/06/2017 1,038.00p 1,040.37p 1,021.00p 1,038.00p 50394
09/06/2017 1,030.00p 1,044.00p 1,024.25p 1,043.00p 52022
08/06/2017 1,039.00p 1,042.00p 1,029.25p 1,042.00p 27665
07/06/2017 1,034.00p 1,044.59p 1,028.00p 1,033.00p 12528
06/06/2017 1,045.00p 1,045.00p 1,025.15p 1,033.50p 61240
05/06/2017 1,053.00p 1,058.00p 1,044.00p 1,044.00p 22802
02/06/2017 1,056.00p 1,067.00p 1,048.00p 1,050.00p 44711
01/06/2017 1,051.00p 1,060.90p 1,050.00p 1,053.00p 27049
31/05/2017 1,055.00p 1,067.00p 1,049.80p 1,051.00p 20698
30/05/2017 1,055.00p 1,060.00p 1,049.44p 1,056.00p 11795
26/05/2017 1,055.00p 1,066.00p 1,050.11p 1,057.00p 24219
25/05/2017 1,060.00p 1,062.00p 1,052.00p 1,058.00p 19473
24/05/2017 1,048.00p 1,060.00p 1,048.00p 1,051.00p 26542
23/05/2017 1,064.00p 1,064.00p 1,048.00p 1,048.00p 19247
22/05/2017 1,054.00p 1,057.26p 1,052.00p 1,056.00p 23257
19/05/2017 1,056.00p 1,056.00p 1,045.00p 1,052.00p 21967
18/05/2017 1,053.00p 1,053.00p 1,035.00p 1,040.00p 23083
17/05/2017 1,065.00p 1,066.90p 1,053.00p 1,060.00p 31005
16/05/2017 1,063.00p 1,070.00p 1,058.00p 1,065.00p 39965
15/05/2017 1,071.00p 1,074.00p 1,062.00p 1,067.00p 29885
12/05/2017 1,075.00p 1,075.00p 1,062.35p 1,066.00p 22697
11/05/2017 1,063.00p 1,074.00p 1,063.00p 1,067.50p 18331
10/05/2017 1,073.00p 1,075.00p 1,065.00p 1,075.00p 23669
09/05/2017 1,074.00p 1,075.00p 1,061.00p 1,070.00p 22831
08/05/2017 1,075.00p 1,075.67p 1,064.68p 1,066.00p 29175
05/05/2017 1,060.00p 1,072.00p 1,060.00p 1,072.00p 22297
04/05/2017 1,066.00p 1,071.25p 1,060.00p 1,060.00p 44490
03/05/2017 1,063.00p 1,068.00p 1,054.00p 1,059.50p 19769
02/05/2017 1,057.00p 1,062.00p 1,051.51p 1,062.00p 24453
28/04/2017 1,052.00p 1,054.00p 1,047.25p 1,051.50p 21496
27/04/2017 1,053.00p 1,053.00p 1,040.00p 1,045.00p 38625
26/04/2017 1,045.00p 1,052.79p 1,043.00p 1,049.50p 19442
25/04/2017 1,044.00p 1,054.00p 1,040.00p 1,052.00p 41383
24/04/2017 1,030.00p 1,047.25p 1,028.50p 1,046.00p 69352
21/04/2017 1,021.00p 1,028.94p 1,021.00p 1,024.50p 25089
20/04/2017 1,029.00p 1,029.00p 1,015.00p 1,018.00p 21829
19/04/2017 1,008.00p 1,024.00p 1,008.00p 1,020.00p 37302
18/04/2017 1,025.00p 1,025.00p 1,001.12p 1,006.00p 59734
13/04/2017 1,012.00p 1,022.00p 1,006.35p 1,020.50p 57639
12/04/2017 1,003.00p 1,008.00p 992.55p 1,008.00p 53290
11/04/2017 994.00p 1,001.74p 980.50p 994.50p 46850
10/04/2017 985.00p 992.00p 972.10p 992.00p 45946
07/04/2017 967.50p 982.50p 967.00p 978.00p 25732
06/04/2017 959.00p 972.55p 955.26p 971.00p 28210
05/04/2017 977.00p 977.00p 967.10p 968.50p 28552
04/04/2017 961.00p 969.50p 958.74p 966.00p 22763
03/04/2017 965.00p 968.43p 958.30p 962.00p 47513
31/03/2017 971.50p 972.00p 958.00p 968.50p 42397
30/03/2017 968.00p 968.00p 959.97p 964.00p 29195
29/03/2017 969.00p 972.50p 965.00p 970.25p 28488
28/03/2017 962.00p 969.00p 959.49p 969.00p 30361
27/03/2017 969.00p 969.00p 958.74p 969.00p 29022
24/03/2017 972.50p 979.50p 963.05p 972.50p 39754
23/03/2017 965.50p 977.25p 962.78p 977.25p 28429
22/03/2017 967.00p 975.00p 965.50p 975.00p 35809
21/03/2017 983.00p 985.55p 973.78p 975.50p 24784
20/03/2017 977.00p 983.50p 974.50p 982.00p 29465
17/03/2017 981.50p 981.50p 974.00p 977.00p 32566
16/03/2017 982.50p 982.50p 972.00p 976.00p 36387
15/03/2017 978.00p 983.59p 976.00p 979.00p 36654
14/03/2017 979.00p 988.50p 970.00p 977.00p 27524
13/03/2017 979.00p 979.00p 972.00p 977.50p 26016
10/03/2017 973.40p 978.14p 966.55p 975.50p 32805
09/03/2017 971.00p 975.68p 961.00p 972.00p 43523
08/03/2017 963.50p 977.50p 963.50p 977.50p 37588
07/03/2017 970.50p 972.57p 961.19p 971.50p 23091
06/03/2017 968.00p 972.00p 960.81p 971.00p 47875
03/03/2017 973.00p 979.37p 962.30p 972.75p 30363
02/03/2017 979.00p 983.37p 975.00p 980.25p 22251
01/03/2017 970.00p 981.00p 969.00p 981.00p 40090
28/02/2017 977.00p 977.00p 965.00p 965.00p 29718
27/02/2017 975.00p 976.92p 970.00p 970.50p 34239
24/02/2017 975.00p 980.00p 970.00p 972.00p 33929
23/02/2017 977.00p 978.56p 973.00p 973.00p 17587
22/02/2017 976.00p 979.04p 975.00p 975.00p 25784
21/02/2017 977.00p 983.13p 976.08p 979.00p 46996
20/02/2017 977.00p 983.00p 974.44p 976.00p 27217
17/02/2017 984.50p 984.50p 975.00p 975.50p 14865
16/02/2017 980.50p 987.00p 975.00p 976.00p 32700
15/02/2017 983.00p 985.00p 971.75p 980.50p 42797
14/02/2017 964.50p 976.50p 960.50p 971.50p 119902
13/02/2017 960.00p 964.50p 952.00p 962.00p 41253
10/02/2017 950.00p 955.14p 945.50p 954.00p 44437
09/02/2017 945.00p 949.50p 940.50p 946.00p 28826
08/02/2017 937.00p 945.00p 937.00p 945.00p 18768
07/02/2017 937.00p 940.00p 930.45p 938.75p 23509
06/02/2017 938.00p 938.00p 928.06p 931.00p 29089
03/02/2017 920.00p 936.00p 910.61p 936.00p 72008
02/02/2017 915.00p 920.46p 912.05p 917.50p 37368
01/02/2017 923.00p 924.00p 913.00p 923.50p 65915

*Close Price adjusted for both dividends and splits