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
18/04/2016 168.00p 168.40p 166.52p 167.40p 31860
15/04/2016 168.00p 168.26p 167.01p 167.70p 28220
14/04/2016 166.80p 168.00p 166.56p 168.00p 44200
13/04/2016 166.20p 167.52p 166.20p 167.20p 67690
12/04/2016 167.09p 167.09p 165.92p 166.70p 4765
11/04/2016 167.26p 167.26p 165.82p 166.70p 12025
08/04/2016 166.80p 167.49p 166.00p 166.80p 49340
07/04/2016 166.61p 167.67p 166.61p 167.20p 6200
06/04/2016 167.40p 167.40p 164.80p 167.40p 34385
05/04/2016 166.00p 166.00p 164.80p 166.00p 23525
04/04/2016 164.00p 165.80p 164.00p 165.05p 54050
01/04/2016 165.00p 165.80p 165.00p 165.80p 118005
31/03/2016 166.40p 166.40p 164.61p 166.40p 63535
30/03/2016 164.00p 166.40p 164.00p 166.40p 73680
29/03/2016 162.20p 163.40p 161.52p 163.40p 114615
24/03/2016 162.80p 163.41p 162.20p 162.20p 18900
23/03/2016 165.20p 165.20p 164.00p 165.05p 8285
22/03/2016 164.62p 166.20p 164.02p 164.70p 29150
21/03/2016 166.00p 166.30p 164.60p 166.20p 70645
18/03/2016 165.80p 165.80p 164.60p 165.80p 10460
17/03/2016 165.40p 166.75p 164.60p 164.60p 14570
16/03/2016 164.40p 166.20p 164.40p 165.20p 53960
15/03/2016 166.00p 166.00p 164.36p 165.20p 37710
14/03/2016 165.20p 165.99p 165.00p 165.50p 42810
11/03/2016 164.70p 167.00p 164.70p 167.00p 100640
10/03/2016 163.20p 164.34p 162.00p 162.70p 53920
09/03/2016 162.80p 163.20p 161.61p 163.20p 23055
08/03/2016 162.60p 162.60p 161.10p 161.10p 34125
07/03/2016 163.00p 164.00p 162.60p 162.70p 37535
04/03/2016 163.00p 163.80p 163.00p 163.00p 26845
03/03/2016 163.80p 163.80p 162.40p 163.80p 6230
02/03/2016 162.40p 163.60p 162.40p 162.40p 7830
01/03/2016 161.60p 162.64p 161.23p 161.60p 56195
29/02/2016 163.00p 163.10p 161.43p 163.00p 9255
26/02/2016 162.00p 163.20p 161.64p 162.95p 18865
25/02/2016 161.10p 161.12p 161.00p 161.10p 21350
24/02/2016 161.00p 162.50p 161.00p 161.00p 1925
23/02/2016 165.00p 166.68p 161.80p 162.50p 63120
22/02/2016 166.90p 167.60p 164.88p 166.60p 48445
19/02/2016 165.41p 166.31p 164.69p 165.50p 6525
18/02/2016 166.40p 166.40p 164.69p 165.00p 15285
17/02/2016 165.50p 165.93p 164.50p 165.60p 31385
16/02/2016 166.40p 166.40p 164.80p 165.60p 71660
15/02/2016 166.20p 166.20p 163.79p 165.00p 11805
12/02/2016 165.00p 165.00p 162.60p 162.60p 33540
11/02/2016 165.00p 165.00p 163.00p 163.00p 28655
10/02/2016 165.30p 167.01p 165.20p 166.20p 23015
09/02/2016 166.10p 169.34p 165.20p 165.20p 61845
08/02/2016 169.00p 170.98p 169.00p 169.95p 22575
05/02/2016 170.80p 170.92p 169.00p 170.00p 2735
04/02/2016 169.00p 170.80p 169.00p 169.00p 9865
03/02/2016 167.70p 169.40p 167.60p 167.60p 28010
02/02/2016 168.20p 169.18p 168.20p 168.20p 5535
01/02/2016 168.20p 169.73p 168.20p 168.30p 18995
29/01/2016 168.00p 169.70p 167.11p 167.80p 63975
28/01/2016 166.20p 167.00p 165.90p 165.90p 20950
27/01/2016 165.20p 167.08p 165.20p 165.20p 3520
26/01/2016 165.40p 167.10p 165.03p 165.40p 60005
25/01/2016 166.60p 168.60p 166.60p 167.10p 28170
22/01/2016 168.60p 168.60p 166.60p 166.60p 31740
21/01/2016 166.00p 167.95p 166.00p 166.00p 31610
20/01/2016 171.00p 171.00p 166.60p 166.60p 51500
19/01/2016 173.00p 175.35p 172.00p 172.00p 76380
18/01/2016 172.10p 173.80p 172.00p 172.00p 55350
15/01/2016 176.00p 176.00p 172.29p 173.00p 118880
14/01/2016 176.00p 177.40p 175.60p 176.00p 31665
13/01/2016 179.00p 179.00p 177.02p 179.00p 6060
12/01/2016 176.20p 177.90p 176.20p 176.20p 20915
11/01/2016 177.90p 177.90p 175.28p 176.00p 27065
08/01/2016 177.40p 178.20p 176.40p 176.40p 27105
07/01/2016 176.40p 178.20p 176.00p 176.20p 19030
06/01/2016 179.00p 180.70p 179.00p 179.00p 13955
05/01/2016 181.00p 181.00p 179.38p 180.10p 9310
04/01/2016 180.00p 180.80p 179.02p 180.00p 32615
31/12/2015 182.02p 182.02p 180.60p 181.30p 43265
30/12/2015 182.02p 182.02p 180.40p 181.30p 18560
29/12/2015 181.80p 182.02p 180.40p 180.40p 28070
24/12/2015 179.80p 181.80p 179.80p 181.80p 10825
23/12/2015 181.30p 181.80p 179.80p 179.80p 56890
22/12/2015 180.60p 180.90p 179.72p 180.90p 16040
21/12/2015 180.60p 180.60p 179.02p 180.50p 17275
18/12/2015 179.40p 180.86p 178.80p 179.80p 72760
17/12/2015 179.20p 179.69p 178.00p 179.50p 58055
16/12/2015 178.80p 179.60p 178.12p 178.80p 37510
15/12/2015 178.00p 178.56p 178.00p 178.00p 8380
14/12/2015 178.80p 179.47p 177.90p 177.90p 41590
11/12/2015 179.40p 181.76p 178.80p 178.80p 48255
10/12/2015 180.40p 181.50p 180.40p 180.40p 13750
09/12/2015 182.00p 182.20p 180.42p 181.40p 40265
08/12/2015 180.40p 181.98p 180.40p 181.20p 28630
07/12/2015 180.40p 181.80p 180.40p 180.40p 3550
04/12/2015 181.70p 181.70p 180.00p 180.85p 20825
03/12/2015 181.58p 181.98p 180.12p 181.05p 10980
02/12/2015 181.00p 181.50p 179.61p 181.50p 51450
01/12/2015 179.61p 180.99p 179.25p 180.00p 52460
30/11/2015 180.79p 180.79p 179.72p 180.00p 70750
27/11/2015 179.74p 180.62p 179.51p 180.00p 34215
26/11/2015 179.61p 180.79p 179.61p 180.30p 15210
25/11/2015 180.40p 180.40p 179.05p 180.00p 10455
24/11/2015 180.00p 180.40p 179.21p 179.60p 24425
23/11/2015 180.00p 180.74p 179.02p 179.30p 21655
20/11/2015 181.00p 181.00p 179.22p 180.60p 30615
19/11/2015 179.20p 180.98p 179.20p 179.20p 48800
18/11/2015 178.40p 180.40p 178.40p 178.40p 31930
17/11/2015 179.10p 181.00p 179.00p 179.00p 67665
16/11/2015 180.00p 180.84p 178.60p 178.60p 76025
13/11/2015 181.00p 182.60p 180.80p 180.80p 33085
12/11/2015 182.20p 184.00p 181.80p 181.80p 30155
11/11/2015 184.60p 185.30p 184.28p 184.60p 38190
10/11/2015 184.40p 185.74p 184.40p 184.40p 45550
09/11/2015 185.40p 185.84p 184.00p 184.00p 63570
06/11/2015 184.00p 185.00p 184.00p 184.00p 25390
05/11/2015 184.00p 185.00p 184.00p 184.00p 46230
04/11/2015 185.00p 185.00p 184.00p 184.00p 38515
03/11/2015 184.40p 184.90p 182.42p 184.80p 53715
02/11/2015 182.40p 184.40p 182.40p 182.40p 29495
30/10/2015 183.00p 184.68p 183.00p 183.00p 36915
29/10/2015 183.30p 184.80p 183.20p 183.30p 32330
28/10/2015 183.20p 184.80p 183.00p 183.20p 46190
27/10/2015 183.00p 184.53p 183.00p 183.00p 7470
26/10/2015 184.00p 184.70p 183.22p 184.00p 46620
23/10/2015 184.00p 184.72p 182.90p 184.05p 56940
22/10/2015 182.00p 184.00p 182.00p 182.40p 71610
21/10/2015 182.00p 183.80p 181.23p 182.00p 30510
20/10/2015 183.00p 183.00p 180.90p 180.90p 43540
19/10/2015 183.00p 183.00p 182.03p 182.90p 57980
16/10/2015 181.00p 183.00p 180.70p 183.00p 56560
15/10/2015 180.40p 180.80p 179.04p 180.40p 31600
14/10/2015 179.60p 179.77p 178.33p 179.60p 19720
13/10/2015 180.00p 180.20p 178.78p 180.20p 24730
12/10/2015 180.00p 180.00p 178.76p 180.00p 17480
09/10/2015 180.00p 180.00p 178.43p 180.00p 15215
08/10/2015 179.40p 179.40p 178.29p 179.40p 37325
07/10/2015 180.00p 180.00p 179.10p 179.40p 72985
06/10/2015 179.40p 180.00p 177.42p 179.40p 35305
05/10/2015 179.00p 179.40p 177.81p 179.40p 80320
02/10/2015 178.00p 178.00p 176.57p 177.60p 15350
01/10/2015 178.00p 178.00p 176.57p 178.00p 41755
30/09/2015 177.00p 177.00p 175.12p 177.00p 43735
29/09/2015 175.40p 176.81p 175.02p 175.50p 33020
28/09/2015 178.90p 179.00p 177.00p 178.20p 30965
25/09/2015 178.00p 178.80p 177.00p 178.80p 9170
24/09/2015 178.00p 178.00p 176.20p 177.00p 67505
23/09/2015 176.60p 178.00p 176.40p 178.00p 92035
22/09/2015 177.00p 178.52p 176.00p 177.00p 95050
21/09/2015 178.60p 178.60p 176.40p 178.60p 7795
18/09/2015 176.40p 178.60p 176.40p 176.40p 104975
17/09/2015 178.50p 178.60p 176.70p 178.60p 22740
16/09/2015 178.40p 178.67p 176.78p 177.60p 40110
15/09/2015 176.29p 178.21p 176.29p 177.20p 19895
14/09/2015 176.60p 178.27p 176.60p 177.20p 32410
11/09/2015 178.10p 178.10p 176.29p 177.10p 10440
10/09/2015 177.60p 177.88p 175.70p 177.60p 35185
09/09/2015 178.00p 178.60p 176.20p 178.05p 20465
08/09/2015 175.50p 175.98p 174.22p 175.00p 20905
07/09/2015 175.50p 175.98p 174.00p 174.60p 12155
04/09/2015 174.00p 175.00p 174.00p 174.00p 14315
03/09/2015 173.00p 175.89p 171.20p 175.00p 51640
02/09/2015 171.60p 172.00p 170.42p 171.30p 15850
01/09/2015 170.00p 171.53p 170.00p 170.00p 48580
28/08/2015 171.00p 173.00p 171.00p 171.85p 115050
27/08/2015 172.90p 172.90p 171.50p 171.50p 25330
26/08/2015 170.00p 171.60p 170.00p 170.00p 6385
25/08/2015 171.00p 171.80p 167.80p 170.90p 50875
24/08/2015 168.00p 169.78p 165.60p 165.60p 88890
21/08/2015 172.40p 172.40p 170.42p 172.00p 36810
20/08/2015 171.60p 173.29p 171.60p 173.10p 53760
19/08/2015 173.40p 173.49p 172.18p 173.10p 15070
18/08/2015 173.40p 173.60p 171.62p 173.50p 32325
17/08/2015 171.60p 172.99p 171.60p 172.90p 12050
14/08/2015 172.10p 172.99p 172.10p 172.10p 47670
13/08/2015 172.60p 173.00p 171.60p 172.30p 36325
12/08/2015 171.00p 171.10p 171.00p 171.10p 11355
11/08/2015 172.40p 172.55p 171.50p 171.80p 34475
10/08/2015 172.00p 172.40p 171.13p 172.40p 66275
07/08/2015 173.00p 173.60p 171.98p 172.80p 67700
06/08/2015 172.40p 172.51p 172.10p 172.20p 41150
05/08/2015 170.00p 173.00p 169.98p 173.00p 107220
04/08/2015 169.20p 170.00p 167.94p 170.00p 68940
03/08/2015 167.98p 169.21p 167.76p 168.55p 19575
31/07/2015 168.02p 169.20p 168.02p 168.90p 38885
30/07/2015 168.01p 168.85p 168.01p 168.75p 63170
29/07/2015 168.33p 168.46p 168.00p 168.45p 27035
28/07/2015 168.52p 168.52p 167.82p 168.25p 17830
27/07/2015 168.76p 169.20p 168.21p 168.40p 8300
24/07/2015 168.93p 169.68p 168.21p 169.20p 16915
23/07/2015 168.90p 169.68p 168.17p 168.90p 14600
22/07/2015 168.50p 169.40p 168.50p 168.70p 3215
21/07/2015 169.80p 170.28p 169.46p 169.70p 30050
20/07/2015 169.61p 170.31p 168.40p 170.00p 38305
17/07/2015 169.40p 170.29p 169.37p 169.90p 12760
16/07/2015 169.60p 170.67p 169.40p 169.65p 21075
15/07/2015 168.82p 170.00p 168.82p 170.00p 2040
14/07/2015 169.60p 170.20p 169.00p 169.60p 126610
13/07/2015 169.20p 170.27p 168.92p 169.20p 2395
10/07/2015 168.40p 169.84p 168.40p 168.40p 37815
09/07/2015 167.60p 169.00p 167.60p 168.30p 48100
08/07/2015 167.60p 169.54p 167.40p 167.40p 31140
07/07/2015 169.40p 169.51p 167.60p 167.60p 5770
06/07/2015 168.40p 170.20p 168.40p 168.50p 5740

*Close Price adjusted for both dividends and splits