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
17/09/2014 145.70p 146.14p 145.10p 145.85p 26260
16/09/2014 146.10p 146.91p 145.00p 145.00p 44965
15/09/2014 146.30p 146.91p 145.72p 146.00p 47610
12/09/2014 147.10p 147.90p 146.50p 147.10p 54730
11/09/2014 147.50p 148.12p 147.00p 147.00p 39560
10/09/2014 147.70p 148.40p 147.40p 147.40p 15305
09/09/2014 147.90p 148.10p 147.40p 147.80p 43880
08/09/2014 150.20p 150.80p 147.70p 148.00p 56605
05/09/2014 150.30p 150.92p 150.20p 150.20p 16430
04/09/2014 152.00p 152.00p 150.11p 150.30p 80085
03/09/2014 151.70p 151.80p 150.30p 151.10p 29205
02/09/2014 150.00p 151.20p 150.00p 150.00p 25470
01/09/2014 150.00p 151.34p 150.00p 150.00p 34705
29/08/2014 150.50p 151.17p 150.32p 150.50p 37860
28/08/2014 151.00p 152.00p 150.60p 150.90p 9270
27/08/2014 151.80p 152.00p 150.65p 152.00p 34535
26/08/2014 151.00p 151.00p 150.40p 151.00p 40350
22/08/2014 149.81p 149.81p 149.40p 149.40p 11015
21/08/2014 148.40p 149.40p 148.22p 149.40p 87785
20/08/2014 148.10p 148.88p 147.80p 147.80p 45050
19/08/2014 149.00p 149.65p 148.10p 148.90p 71090
18/08/2014 147.50p 148.80p 147.40p 147.40p 26015
15/08/2014 147.80p 148.80p 147.20p 148.00p 44850
14/08/2014 147.40p 148.40p 147.40p 148.40p 36995
13/08/2014 147.20p 147.85p 147.15p 147.15p 47155
12/08/2014 147.20p 147.55p 146.90p 147.55p 23730
11/08/2014 146.60p 147.04p 145.10p 146.90p 88445
08/08/2014 145.20p 146.30p 145.00p 145.00p 45085
07/08/2014 146.30p 146.74p 146.20p 146.20p 11680
06/08/2014 146.40p 147.08p 145.90p 146.30p 36110
05/08/2014 147.80p 148.50p 146.80p 146.80p 67165
04/08/2014 147.72p 148.45p 147.35p 148.35p 46355
01/08/2014 149.10p 149.35p 147.60p 147.60p 50495
31/07/2014 149.10p 150.30p 149.10p 149.35p 3520
30/07/2014 149.80p 150.30p 149.00p 150.30p 122240
29/07/2014 149.10p 150.10p 149.00p 150.10p 57850
28/07/2014 149.12p 149.90p 149.10p 149.50p 16895
25/07/2014 149.50p 149.90p 149.50p 149.90p 12275
24/07/2014 148.00p 150.00p 147.30p 149.85p 132760
23/07/2014 148.00p 149.00p 146.40p 149.00p 64325
22/07/2014 146.90p 148.08p 146.40p 147.45p 51715
21/07/2014 147.00p 148.05p 146.50p 146.75p 45060
18/07/2014 147.50p 148.30p 147.50p 148.05p 10900
17/07/2014 147.47p 148.40p 147.47p 148.30p 31250
16/07/2014 147.80p 148.48p 147.07p 147.50p 80735
15/07/2014 148.00p 148.55p 147.20p 148.35p 61230
14/07/2014 148.80p 148.80p 147.60p 148.55p 43300
11/07/2014 147.80p 148.50p 147.60p 147.60p 53055
10/07/2014 148.10p 149.20p 147.10p 148.00p 79540
09/07/2014 147.90p 149.25p 147.90p 148.25p 76055
08/07/2014 151.10p 151.40p 148.11p 148.20p 224900
07/07/2014 151.00p 151.00p 149.85p 150.60p 143465
04/07/2014 150.26p 150.75p 149.89p 150.50p 91905
03/07/2014 150.70p 151.20p 149.60p 150.75p 43865
02/07/2014 150.40p 150.40p 149.50p 149.50p 19610
01/07/2014 151.30p 151.30p 149.50p 149.80p 94060
30/06/2014 150.70p 151.20p 149.60p 150.50p 55760
27/06/2014 150.70p 151.55p 150.50p 150.50p 24030
26/06/2014 152.30p 153.58p 150.70p 151.55p 62155
25/06/2014 155.00p 156.35p 152.00p 152.00p 103265
24/06/2014 158.00p 158.00p 156.00p 156.35p 18080
23/06/2014 156.90p 157.98p 156.80p 157.40p 40390
20/06/2014 158.50p 158.50p 156.00p 156.00p 79870
19/06/2014 158.50p 158.50p 156.86p 158.40p 37740
18/06/2014 157.60p 157.60p 156.90p 157.60p 25325
17/06/2014 157.30p 158.08p 156.80p 156.80p 19145
16/06/2014 158.00p 158.00p 157.10p 157.90p 40055
13/06/2014 159.70p 159.70p 157.40p 158.00p 96020
12/06/2014 159.60p 160.50p 159.54p 159.60p 24155
11/06/2014 161.22p 161.22p 159.70p 160.50p 22595
10/06/2014 160.50p 161.45p 160.30p 161.10p 33760
09/06/2014 161.70p 161.70p 160.30p 161.45p 28815
06/06/2014 160.50p 161.80p 160.10p 161.30p 23795
05/06/2014 160.10p 160.82p 160.10p 160.40p 24480
04/06/2014 161.20p 161.76p 160.80p 161.15p 34200
03/06/2014 161.50p 162.00p 160.61p 161.15p 61615
02/06/2014 160.80p 160.95p 159.23p 160.95p 29735
30/05/2014 160.00p 160.05p 158.70p 159.95p 82040
29/05/2014 159.00p 159.30p 158.40p 159.30p 23030
28/05/2014 158.70p 158.98p 158.00p 158.90p 46690
27/05/2014 158.60p 158.60p 157.10p 158.45p 35735
23/05/2014 158.00p 158.00p 156.68p 157.55p 47795
22/05/2014 158.60p 158.60p 156.80p 158.40p 39765
21/05/2014 158.00p 158.70p 156.50p 158.15p 45160
20/05/2014 158.50p 159.68p 158.46p 158.70p 35170
19/05/2014 160.00p 160.40p 158.50p 159.50p 72305
16/05/2014 162.20p 162.30p 158.60p 158.60p 90325
15/05/2014 163.00p 164.34p 161.55p 161.55p 51710
14/05/2014 164.30p 164.30p 162.85p 164.00p 41485
13/05/2014 163.40p 163.80p 162.72p 163.25p 51115
12/05/2014 163.40p 163.40p 162.00p 163.40p 82670
09/05/2014 163.40p 163.40p 162.00p 162.00p 25615
08/05/2014 163.40p 163.40p 162.12p 163.40p 44475
07/05/2014 163.40p 163.40p 162.09p 162.80p 94700
06/05/2014 162.90p 163.40p 162.20p 162.80p 48850
02/05/2014 161.50p 162.90p 161.50p 162.55p 32890
01/05/2014 161.80p 162.58p 161.73p 162.30p 44445
30/04/2014 162.40p 162.48p 161.80p 162.40p 56215
29/04/2014 161.90p 162.70p 161.80p 161.80p 64010
28/04/2014 161.80p 162.48p 161.40p 161.80p 35915
25/04/2014 162.20p 162.71p 161.40p 161.40p 44060
24/04/2014 162.20p 162.54p 161.82p 162.20p 44965
23/04/2014 161.60p 162.54p 161.30p 162.20p 34000
22/04/2014 161.20p 162.88p 161.12p 161.20p 71205
17/04/2014 161.00p 161.88p 161.00p 161.00p 42275
16/04/2014 162.60p 162.60p 160.77p 161.00p 32535
15/04/2014 161.00p 162.38p 160.70p 160.70p 21300
14/04/2014 162.60p 163.80p 161.00p 161.90p 67215
11/04/2014 164.40p 165.00p 163.00p 163.80p 62450
10/04/2014 166.10p 167.30p 165.00p 165.00p 63700
09/04/2014 165.00p 166.60p 165.00p 165.00p 50175
08/04/2014 166.10p 167.00p 165.00p 165.00p 62955
07/04/2014 166.90p 168.60p 166.20p 166.20p 75285
04/04/2014 168.40p 170.20p 167.96p 168.60p 146155
03/04/2014 168.40p 169.84p 168.33p 168.40p 110950
02/04/2014 168.50p 170.08p 168.40p 168.60p 26250
01/04/2014 170.30p 170.30p 168.33p 168.80p 55470
31/03/2014 169.60p 169.90p 168.32p 169.60p 118225
28/03/2014 169.40p 173.42p 168.12p 169.60p 75025
27/03/2014 172.00p 172.83p 167.80p 169.50p 79355
26/03/2014 174.60p 174.60p 172.20p 172.20p 55320
25/03/2014 173.60p 174.58p 173.30p 173.60p 107075
24/03/2014 175.00p 175.00p 173.20p 174.00p 88085
21/03/2014 173.20p 174.80p 173.20p 173.20p 71920
20/03/2014 174.60p 175.00p 173.62p 174.60p 25755
19/03/2014 174.90p 175.00p 173.74p 175.00p 53735
18/03/2014 174.90p 174.90p 173.02p 174.40p 55960
17/03/2014 174.30p 174.98p 172.75p 174.40p 73910
14/03/2014 173.00p 174.40p 172.60p 172.75p 34395
13/03/2014 174.99p 175.40p 174.00p 174.40p 44830
12/03/2014 175.38p 175.40p 173.60p 174.50p 28010
11/03/2014 175.30p 175.40p 174.22p 175.40p 34825
10/03/2014 175.30p 175.40p 173.50p 175.40p 22410
07/03/2014 175.30p 175.30p 173.40p 174.40p 46765
06/03/2014 175.30p 175.30p 173.40p 173.40p 42980
05/03/2014 174.85p 175.40p 174.45p 174.45p 22295
04/03/2014 175.40p 175.40p 173.20p 175.40p 59185
03/03/2014 173.70p 174.10p 172.50p 173.20p 79525
28/02/2014 173.30p 174.00p 173.30p 173.65p 14350
27/02/2014 173.80p 174.20p 173.80p 173.90p 37365
26/02/2014 173.70p 174.20p 172.30p 173.70p 29170
25/02/2014 171.90p 174.20p 171.90p 174.20p 61995
24/02/2014 172.00p 173.40p 171.01p 173.20p 188195
21/02/2014 170.00p 171.20p 170.00p 170.80p 168875
20/02/2014 171.00p 171.00p 170.06p 171.00p 47535
19/02/2014 171.40p 171.80p 170.40p 171.60p 47780
18/02/2014 169.40p 171.20p 168.00p 171.20p 67725
17/02/2014 167.90p 169.00p 167.10p 168.00p 96135
14/02/2014 168.00p 168.00p 166.52p 168.00p 19430
13/02/2014 168.30p 168.40p 166.84p 167.00p 6350
12/02/2014 168.30p 168.40p 167.10p 168.40p 82875
11/02/2014 167.63p 167.73p 167.00p 167.30p 11855
10/02/2014 167.00p 167.00p 165.98p 167.00p 108525
07/02/2014 166.20p 166.49p 165.12p 166.10p 120035
06/02/2014 164.80p 165.98p 164.00p 165.85p 58115
05/02/2014 164.00p 164.20p 163.10p 164.00p 28110
04/02/2014 164.00p 164.00p 162.16p 163.50p 33610
03/02/2014 163.60p 165.20p 162.83p 163.20p 116930
31/01/2014 164.50p 165.20p 163.12p 165.20p 49100
30/01/2014 164.00p 164.60p 162.65p 164.60p 74545
29/01/2014 162.90p 164.60p 162.60p 163.90p 70440
28/01/2014 161.20p 162.40p 160.10p 160.10p 84200
27/01/2014 167.00p 167.28p 160.50p 161.60p 192220
24/01/2014 170.20p 171.40p 167.19p 167.95p 111295
23/01/2014 170.90p 172.20p 170.00p 170.00p 84330
22/01/2014 170.60p 172.40p 170.30p 171.50p 94710
21/01/2014 170.23p 170.55p 169.20p 170.00p 63185
20/01/2014 169.40p 170.40p 169.10p 169.50p 61925
17/01/2014 169.10p 170.58p 169.10p 169.10p 291360
16/01/2014 169.20p 170.60p 168.53p 169.20p 84345
15/01/2014 165.40p 170.11p 164.20p 169.35p 356240
14/01/2014 164.80p 165.40p 164.20p 164.20p 88805
13/01/2014 165.50p 166.20p 164.74p 164.95p 107930
10/01/2014 164.74p 165.90p 164.74p 164.95p 209920
09/01/2014 166.20p 166.20p 164.72p 164.90p 56265
08/01/2014 165.40p 165.60p 164.50p 164.75p 62705
07/01/2014 166.00p 166.20p 164.78p 164.90p 473340
06/01/2014 165.00p 166.20p 164.40p 165.60p 84870
03/01/2014 165.20p 165.40p 164.00p 165.40p 50725
02/01/2014 163.80p 164.80p 162.40p 164.00p 83380
31/12/2013 161.80p 163.40p 161.80p 162.40p 26390
30/12/2013 163.00p 163.40p 162.20p 162.20p 94955
27/12/2013 163.00p 163.40p 162.00p 162.20p 78135
24/12/2013 162.00p 162.80p 161.47p 162.10p 30435
23/12/2013 160.90p 162.00p 160.00p 160.00p 67500
20/12/2013 160.00p 161.00p 159.30p 160.80p 28710
19/12/2013 159.80p 160.00p 157.30p 160.00p 82310
18/12/2013 156.82p 158.30p 156.40p 157.30p 39400
17/12/2013 157.90p 158.00p 156.40p 156.40p 56860
16/12/2013 155.60p 158.00p 155.60p 156.10p 119915
13/12/2013 155.88p 157.00p 155.88p 156.20p 30140
12/12/2013 155.60p 157.00p 155.60p 156.20p 327515
11/12/2013 155.60p 157.00p 155.60p 155.60p 64215
10/12/2013 155.60p 156.98p 155.20p 155.50p 141570
09/12/2013 155.80p 157.07p 154.60p 156.00p 274470
06/12/2013 153.20p 154.98p 153.20p 154.60p 97265
05/12/2013 154.40p 154.47p 153.20p 153.20p 26755
04/12/2013 155.18p 155.18p 153.42p 153.85p 97095
03/12/2013 155.40p 155.40p 153.40p 154.30p 81360
02/12/2013 155.46p 156.00p 154.22p 155.00p 47505

*Close Price adjusted for both dividends and splits