JPMorgan UK Smaller Companies Investment Trust (JMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan UK Smaller Companies Investment Trust

Date Open High Low Close* Volume
31/01/2017 163.00p 165.39p 162.90p 165.20p 278590
30/01/2017 164.00p 165.25p 162.10p 162.50p 76545
27/01/2017 166.50p 166.50p 164.00p 166.50p 2840
26/01/2017 164.40p 165.15p 163.59p 164.40p 13155
25/01/2017 164.00p 166.00p 163.39p 164.60p 42365
24/01/2017 165.60p 165.60p 164.09p 165.60p 27365
23/01/2017 165.10p 167.90p 164.10p 167.00p 34150
20/01/2017 167.90p 167.90p 164.84p 166.45p 23125
19/01/2017 168.00p 168.00p 165.10p 166.60p 12310
18/01/2017 167.20p 167.20p 165.00p 165.00p 2780
17/01/2017 166.80p 167.00p 165.00p 167.00p 26075
16/01/2017 166.80p 166.80p 165.00p 166.80p 47530
13/01/2017 165.10p 166.10p 165.10p 166.10p 19385
12/01/2017 165.24p 166.05p 165.04p 166.00p 45470
11/01/2017 168.00p 168.00p 165.30p 168.00p 21995
10/01/2017 165.24p 167.25p 165.14p 166.05p 15830
09/01/2017 165.90p 167.76p 165.90p 167.40p 100165
06/01/2017 167.29p 167.29p 164.73p 166.80p 19185
05/01/2017 167.60p 167.60p 164.39p 166.30p 68165
04/01/2017 166.00p 166.60p 163.81p 166.60p 54705
03/01/2017 163.85p 165.87p 163.80p 165.25p 36480
30/12/2016 166.60p 166.60p 163.85p 165.15p 19325
29/12/2016 163.80p 166.55p 163.80p 163.80p 33215
28/12/2016 164.00p 166.78p 163.68p 164.00p 22215
23/12/2016 163.80p 165.84p 163.60p 163.60p 5180
22/12/2016 166.60p 166.60p 163.80p 163.80p 14985
21/12/2016 166.60p 166.60p 164.41p 166.60p 15255
20/12/2016 166.00p 166.60p 163.72p 166.60p 45615
19/12/2016 163.00p 166.00p 163.00p 163.00p 47805
16/12/2016 160.40p 166.40p 160.40p 166.40p 75350
15/12/2016 162.70p 163.00p 160.80p 163.00p 34670
14/12/2016 162.00p 162.00p 159.20p 159.90p 42100
13/12/2016 161.00p 162.00p 158.76p 159.00p 178220
12/12/2016 159.40p 160.72p 158.38p 160.60p 78670
09/12/2016 157.80p 164.30p 155.00p 159.80p 89725
08/12/2016 157.00p 158.00p 155.82p 158.00p 17455
07/12/2016 154.00p 156.98p 154.00p 155.00p 22385
06/12/2016 155.40p 156.80p 155.10p 156.80p 24490
05/12/2016 154.20p 155.15p 153.58p 155.00p 22590
02/12/2016 154.20p 154.20p 152.92p 154.20p 37470
01/12/2016 155.40p 155.40p 153.47p 154.60p 67050
30/11/2016 153.15p 154.17p 153.01p 153.90p 26780
29/11/2016 152.80p 154.00p 151.64p 154.00p 94565
28/11/2016 155.00p 155.00p 151.00p 151.80p 26620
25/11/2016 152.20p 154.30p 152.20p 153.55p 30975
24/11/2016 153.30p 154.50p 153.30p 154.00p 2485
23/11/2016 155.00p 155.00p 152.72p 155.00p 20095
22/11/2016 152.79p 154.70p 152.14p 153.35p 15335
21/11/2016 155.00p 155.00p 152.40p 152.40p 6940
18/11/2016 153.00p 154.58p 153.00p 154.00p 12660
17/11/2016 153.60p 154.30p 153.01p 154.20p 58060
16/11/2016 153.00p 153.55p 151.80p 153.00p 98980
15/11/2016 152.60p 153.00p 152.07p 153.00p 47445
14/11/2016 151.60p 152.50p 151.60p 152.40p 43525
11/11/2016 149.40p 150.20p 149.40p 149.75p 3510
10/11/2016 147.00p 150.80p 147.00p 150.00p 428810
09/11/2016 149.70p 150.87p 147.00p 150.00p 38555
08/11/2016 151.10p 152.96p 150.10p 151.25p 45630
07/11/2016 153.65p 153.65p 152.02p 152.90p 47420
04/11/2016 157.00p 157.00p 151.29p 152.50p 81840
03/11/2016 153.00p 155.70p 153.00p 153.00p 25735
02/11/2016 155.00p 155.00p 153.03p 154.35p 33170
01/11/2016 154.77p 157.10p 154.64p 155.75p 34120
31/10/2016 154.00p 157.20p 154.00p 157.20p 102105
28/10/2016 158.10p 158.20p 156.02p 158.20p 109270
27/10/2016 157.60p 158.25p 156.00p 158.25p 47205
26/10/2016 157.00p 157.30p 157.00p 157.05p 33415
25/10/2016 158.00p 158.40p 157.00p 157.00p 45725
24/10/2016 159.00p 159.41p 157.00p 158.00p 137370
21/10/2016 157.00p 159.00p 157.00p 157.00p 38220
20/10/2016 160.50p 160.50p 157.00p 157.50p 45405
19/10/2016 157.00p 157.57p 157.00p 157.00p 22325
18/10/2016 157.00p 158.92p 157.00p 157.00p 41460
17/10/2016 159.00p 159.80p 157.00p 157.00p 73655
14/10/2016 159.00p 160.54p 158.82p 159.00p 21970
13/10/2016 161.00p 163.20p 159.00p 159.00p 21065
12/10/2016 162.20p 162.54p 161.40p 161.40p 45390
11/10/2016 163.00p 163.60p 162.65p 163.20p 45440
10/10/2016 162.00p 164.32p 162.00p 163.80p 42130
07/10/2016 163.90p 163.90p 162.00p 163.90p 17195
06/10/2016 162.00p 163.60p 162.00p 162.00p 11985
05/10/2016 162.60p 165.90p 162.60p 162.60p 39720
04/10/2016 161.80p 166.90p 161.78p 164.20p 188700
03/10/2016 163.30p 164.00p 161.20p 164.00p 27770
30/09/2016 161.00p 162.19p 161.00p 161.20p 11915
29/09/2016 163.60p 163.60p 162.05p 162.05p 3255
28/09/2016 162.98p 162.98p 162.00p 162.45p 37040
27/09/2016 161.60p 161.65p 161.31p 161.65p 49560
26/09/2016 159.00p 161.70p 159.00p 159.00p 13900
23/09/2016 161.00p 165.00p 160.00p 160.00p 35830
22/09/2016 162.20p 166.00p 162.00p 162.00p 14880
21/09/2016 165.80p 165.80p 161.85p 162.20p 7835
20/09/2016 165.20p 165.20p 161.60p 161.60p 4300
19/09/2016 164.00p 166.20p 161.60p 161.60p 35180
16/09/2016 165.00p 165.00p 160.29p 165.00p 39515
15/09/2016 157.20p 163.00p 157.20p 163.00p 43710
14/09/2016 161.90p 162.00p 157.40p 162.00p 82040
13/09/2016 157.00p 157.13p 157.00p 157.00p 8505
12/09/2016 157.00p 160.27p 157.00p 157.00p 24190
09/09/2016 160.40p 162.28p 160.40p 161.00p 10110
08/09/2016 160.00p 162.18p 160.00p 161.40p 7590
07/09/2016 160.00p 160.80p 160.00p 160.80p 10720
06/09/2016 162.10p 162.40p 159.60p 162.40p 43340
05/09/2016 161.90p 161.90p 158.19p 161.90p 36290
02/09/2016 159.00p 162.00p 157.50p 157.50p 119435
01/09/2016 158.00p 158.89p 157.60p 158.80p 45825
31/08/2016 158.00p 158.00p 156.40p 157.60p 278135
30/08/2016 157.60p 157.60p 157.00p 157.60p 171285
26/08/2016 155.10p 157.30p 155.10p 157.30p 159635
25/08/2016 155.00p 157.00p 155.00p 155.00p 20980
24/08/2016 156.80p 157.06p 155.00p 155.95p 55925
23/08/2016 157.60p 157.60p 155.00p 155.00p 58695
22/08/2016 158.00p 158.00p 155.03p 157.60p 2910
19/08/2016 156.02p 156.85p 156.02p 156.80p 10060
18/08/2016 157.00p 157.20p 155.70p 156.80p 108290
17/08/2016 157.00p 157.60p 156.02p 157.00p 37500
16/08/2016 155.00p 157.51p 155.00p 157.00p 106755
15/08/2016 153.60p 157.44p 153.60p 156.00p 246280
12/08/2016 155.43p 156.08p 153.20p 155.00p 60965
11/08/2016 153.00p 155.45p 153.00p 155.45p 3870
10/08/2016 152.05p 156.56p 152.05p 155.40p 15445
09/08/2016 156.00p 156.00p 152.20p 155.80p 30430
08/08/2016 156.00p 156.00p 152.60p 154.30p 49935
05/08/2016 152.67p 155.96p 151.50p 154.00p 52290
04/08/2016 150.28p 152.97p 150.28p 152.90p 50820
03/08/2016 153.00p 153.00p 149.55p 153.00p 20780
02/08/2016 149.00p 152.98p 149.00p 151.50p 31900
01/08/2016 152.65p 153.86p 150.20p 151.95p 28835
29/07/2016 150.00p 150.00p 148.00p 150.00p 58190
28/07/2016 151.39p 151.80p 149.96p 150.40p 59760
27/07/2016 149.22p 149.65p 149.22p 149.65p 6840
26/07/2016 150.00p 150.00p 147.00p 149.00p 33250
25/07/2016 147.00p 149.80p 145.42p 149.80p 107305
22/07/2016 145.40p 147.41p 145.40p 145.95p 25645
21/07/2016 146.60p 147.00p 145.05p 147.00p 24820
20/07/2016 145.60p 146.71p 142.40p 145.50p 9925
19/07/2016 144.00p 145.60p 141.20p 145.60p 15190
18/07/2016 143.60p 144.00p 140.82p 143.05p 72995
15/07/2016 142.70p 143.37p 141.62p 142.75p 3050
14/07/2016 142.00p 143.52p 142.00p 142.40p 70035
13/07/2016 139.90p 142.50p 139.90p 142.50p 48305
12/07/2016 140.60p 140.60p 136.45p 140.20p 184760
11/07/2016 140.00p 140.60p 137.23p 139.80p 184540
08/07/2016 137.00p 137.90p 137.00p 137.90p 0
07/07/2016 137.00p 139.00p 137.00p 137.00p 21855
06/07/2016 139.60p 140.40p 134.10p 137.75p 52400
05/07/2016 142.50p 143.55p 141.40p 141.80p 59715
04/07/2016 143.50p 144.95p 142.84p 143.30p 49820
01/07/2016 144.10p 144.19p 142.40p 143.70p 61505
30/06/2016 145.40p 145.90p 144.60p 144.60p 88895
29/06/2016 145.40p 145.40p 142.50p 145.40p 59275
28/06/2016 143.00p 143.10p 140.30p 142.00p 46840
27/06/2016 146.80p 147.82p 140.80p 140.80p 184910
24/06/2016 147.00p 152.85p 144.03p 149.40p 80370
23/06/2016 158.20p 158.60p 155.93p 158.60p 40155
22/06/2016 155.00p 157.00p 155.00p 156.60p 262555
21/06/2016 158.00p 158.00p 155.00p 155.00p 24450
20/06/2016 157.00p 157.79p 156.22p 156.55p 39175
17/06/2016 153.40p 155.60p 152.97p 155.60p 162480
16/06/2016 153.00p 154.40p 150.69p 153.60p 135345
15/06/2016 154.00p 154.40p 152.50p 154.00p 202700
14/06/2016 156.40p 156.78p 151.00p 151.00p 97395
13/06/2016 160.00p 160.20p 158.00p 158.00p 45830
10/06/2016 161.00p 161.40p 159.50p 160.35p 34015
09/06/2016 161.00p 162.16p 161.00p 161.75p 40935
08/06/2016 162.30p 162.30p 161.58p 162.30p 14865
07/06/2016 164.00p 164.00p 162.22p 162.35p 62600
06/06/2016 164.00p 164.00p 161.79p 164.00p 49210
03/06/2016 163.10p 163.10p 162.30p 162.70p 9290
02/06/2016 162.00p 163.80p 162.00p 163.80p 33785
01/06/2016 163.90p 163.90p 162.00p 162.00p 49820
31/05/2016 163.80p 163.90p 162.61p 163.90p 10710
27/05/2016 162.00p 163.09p 162.00p 163.05p 16780
26/05/2016 163.00p 163.35p 162.00p 163.35p 17500
25/05/2016 163.00p 163.00p 162.00p 162.00p 46185
24/05/2016 163.60p 163.60p 162.04p 162.70p 66975
23/05/2016 164.41p 165.14p 163.75p 164.70p 21980
20/05/2016 163.80p 164.78p 163.24p 163.60p 37640
19/05/2016 164.00p 164.88p 163.60p 164.20p 7360
18/05/2016 164.42p 165.25p 164.41p 165.25p 13895
17/05/2016 165.00p 166.10p 164.60p 165.30p 18780
16/05/2016 166.00p 166.00p 165.01p 166.00p 13345
13/05/2016 166.80p 166.80p 165.02p 166.80p 770
12/05/2016 165.02p 166.60p 165.02p 166.00p 2100
11/05/2016 167.20p 167.20p 165.13p 167.20p 24120
10/05/2016 165.80p 166.85p 165.80p 166.30p 18595
09/05/2016 165.40p 165.60p 165.02p 165.60p 12510
06/05/2016 164.41p 165.50p 164.41p 165.05p 9650
05/05/2016 166.33p 166.40p 165.02p 165.50p 20115
04/05/2016 165.60p 167.00p 165.40p 165.55p 62420
03/05/2016 166.00p 166.71p 165.41p 166.40p 34305
29/04/2016 167.34p 167.34p 166.02p 166.90p 3935
28/04/2016 167.30p 167.80p 166.47p 167.00p 17745
27/04/2016 167.80p 167.80p 166.61p 167.80p 11560
26/04/2016 166.61p 167.27p 166.50p 167.15p 7225
25/04/2016 166.80p 166.80p 165.91p 166.50p 12275
22/04/2016 167.40p 167.40p 166.05p 166.05p 15105
21/04/2016 166.00p 167.50p 166.00p 166.80p 52300
20/04/2016 168.60p 168.60p 165.00p 165.00p 60420
19/04/2016 168.30p 169.01p 166.40p 168.25p 59355

*Close Price adjusted for both dividends and splits