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
29/11/2013 156.00p 156.40p 155.05p 155.05p 107985
28/11/2013 154.72p 156.00p 154.60p 155.05p 12400
27/11/2013 156.00p 156.00p 154.60p 155.00p 33295
26/11/2013 156.00p 156.00p 154.30p 155.00p 66325
25/11/2013 155.58p 155.98p 154.20p 154.90p 60635
22/11/2013 154.00p 155.58p 153.60p 154.60p 37710
21/11/2013 154.00p 155.20p 153.60p 153.60p 85460
20/11/2013 154.40p 155.58p 154.00p 154.00p 75430
19/11/2013 154.20p 155.58p 154.00p 154.00p 38150
18/11/2013 155.00p 155.98p 154.40p 154.40p 43145
15/11/2013 155.60p 156.38p 154.32p 155.00p 29285
14/11/2013 155.00p 157.19p 154.20p 154.20p 154995
13/11/2013 155.50p 157.70p 154.80p 154.80p 70375
12/11/2013 158.60p 158.78p 157.40p 157.70p 30330
11/11/2013 158.58p 158.96p 157.40p 157.40p 46360
08/11/2013 157.26p 157.78p 156.80p 156.80p 26725
07/11/2013 158.74p 159.38p 157.70p 157.70p 41290
06/11/2013 158.96p 159.28p 157.60p 157.60p 48370
05/11/2013 158.80p 158.98p 157.60p 157.60p 23485
04/11/2013 156.70p 158.48p 156.20p 156.90p 39545
01/11/2013 157.20p 157.58p 156.20p 156.20p 62000
31/10/2013 157.00p 157.58p 156.20p 156.20p 116105
30/10/2013 157.61p 157.96p 156.20p 156.20p 67640
29/10/2013 157.00p 158.24p 156.40p 156.40p 102475
28/10/2013 156.60p 157.00p 156.40p 156.40p 49200
25/10/2013 156.20p 156.98p 155.82p 156.80p 65120
24/10/2013 156.60p 157.00p 156.29p 156.60p 61750
23/10/2013 156.20p 157.00p 156.20p 157.00p 192905
22/10/2013 156.83p 157.00p 156.29p 157.00p 25850
21/10/2013 157.00p 157.00p 155.45p 156.60p 68450
18/10/2013 156.19p 156.21p 155.00p 155.45p 80425
17/10/2013 155.00p 155.89p 154.20p 155.00p 67245
16/10/2013 155.40p 156.47p 154.20p 154.20p 109460
15/10/2013 156.60p 156.90p 154.64p 156.20p 38035
14/10/2013 154.52p 156.19p 154.40p 154.40p 48550
11/10/2013 154.40p 155.80p 153.33p 154.60p 125445
10/10/2013 152.60p 153.80p 152.21p 153.80p 36475
09/10/2013 152.80p 153.79p 152.20p 152.20p 34395
08/10/2013 153.80p 153.80p 152.50p 153.10p 20080
07/10/2013 153.00p 153.00p 152.33p 152.50p 28530
04/10/2013 152.80p 153.10p 152.20p 152.20p 48650
03/10/2013 154.00p 154.40p 152.00p 152.00p 88680
02/10/2013 153.10p 154.61p 153.00p 153.00p 43645
01/10/2013 154.80p 154.80p 153.00p 153.00p 34965
30/09/2013 154.80p 154.80p 153.00p 153.00p 53260
27/09/2013 154.40p 154.80p 154.00p 154.00p 99210
26/09/2013 154.38p 154.45p 153.22p 153.65p 43075
25/09/2013 152.70p 154.38p 152.60p 152.60p 87335
24/09/2013 154.40p 154.40p 152.40p 154.40p 87095
23/09/2013 152.40p 153.98p 152.40p 152.40p 62260
20/09/2013 153.80p 153.80p 152.83p 153.80p 59095
19/09/2013 153.20p 153.90p 152.63p 153.40p 119985
18/09/2013 151.20p 151.71p 150.20p 150.20p 102800
17/09/2013 150.60p 151.80p 149.22p 150.40p 383150
16/09/2013 148.90p 150.80p 147.85p 149.80p 240460
13/09/2013 146.90p 148.00p 146.40p 147.20p 163455
12/09/2013 145.70p 148.00p 145.60p 146.40p 291640
11/09/2013 144.50p 147.00p 143.20p 145.40p 107145
10/09/2013 143.70p 145.60p 140.70p 143.20p 126125
09/09/2013 140.30p 141.70p 140.30p 140.70p 29120
06/09/2013 140.20p 140.93p 139.80p 140.45p 11385
05/09/2013 141.00p 141.40p 139.80p 139.80p 24675
04/09/2013 139.60p 140.40p 139.60p 140.40p 25310
03/09/2013 140.00p 140.00p 139.20p 139.95p 28865
02/09/2013 139.70p 139.70p 138.25p 139.30p 5680
30/08/2013 139.18p 139.18p 137.68p 138.25p 27150
29/08/2013 139.26p 139.36p 137.74p 138.70p 27670
28/08/2013 137.90p 138.77p 137.40p 137.40p 34610
27/08/2013 139.00p 139.80p 138.00p 138.00p 59070
23/08/2013 138.80p 139.38p 137.12p 139.00p 50605
22/08/2013 136.80p 138.20p 136.20p 137.70p 31515
21/08/2013 136.20p 136.80p 134.72p 136.40p 71235
20/08/2013 138.60p 139.75p 134.40p 134.60p 173655
19/08/2013 139.60p 140.48p 139.00p 139.75p 74265
16/08/2013 140.30p 140.38p 138.50p 139.50p 30660
15/08/2013 141.10p 142.00p 138.50p 138.50p 45370
14/08/2013 141.00p 142.22p 140.40p 141.00p 178195
13/08/2013 140.00p 141.14p 139.90p 140.65p 17380
12/08/2013 139.00p 140.98p 139.00p 139.90p 58395
09/08/2013 139.80p 139.91p 138.95p 139.40p 53575
08/08/2013 139.31p 139.31p 138.95p 138.95p 16765
07/08/2013 138.70p 139.32p 138.28p 138.50p 36835
06/08/2013 139.10p 140.02p 139.10p 139.30p 18785
05/08/2013 138.80p 139.82p 138.22p 139.50p 77640
02/08/2013 139.47p 139.72p 138.30p 139.40p 51215
01/08/2013 138.40p 138.86p 138.40p 138.65p 61350
31/07/2013 138.30p 138.30p 137.55p 138.15p 18375
30/07/2013 136.50p 137.70p 136.50p 137.55p 23800
29/07/2013 137.38p 137.38p 135.64p 137.05p 19235
26/07/2013 137.40p 137.40p 135.90p 136.60p 11935
25/07/2013 136.20p 136.60p 136.00p 136.60p 10500
24/07/2013 136.80p 137.30p 136.00p 136.00p 29585
23/07/2013 137.60p 137.60p 136.60p 136.85p 34055
22/07/2013 136.90p 137.20p 136.75p 137.10p 50930
19/07/2013 136.98p 136.98p 135.30p 136.75p 33940
18/07/2013 135.82p 136.88p 135.82p 136.70p 37610
17/07/2013 136.63p 137.10p 135.70p 136.15p 45760
16/07/2013 136.70p 137.00p 135.80p 136.20p 23190
15/07/2013 137.00p 137.00p 135.70p 137.00p 15970
12/07/2013 136.90p 136.90p 135.30p 136.05p 35005
11/07/2013 136.70p 136.70p 135.30p 135.30p 24605
10/07/2013 134.80p 136.00p 134.40p 134.40p 46600
09/07/2013 134.10p 136.00p 134.00p 134.60p 35815
08/07/2013 132.90p 134.00p 132.20p 134.00p 46480
05/07/2013 130.60p 132.50p 130.60p 132.20p 88380
04/07/2013 128.00p 132.00p 126.04p 130.60p 41490
03/07/2013 126.05p 126.80p 125.40p 125.40p 26595
02/07/2013 126.80p 127.20p 126.40p 126.80p 84440
01/07/2013 126.00p 126.40p 125.80p 126.40p 51915
28/06/2013 126.00p 126.00p 125.80p 125.80p 19590
27/06/2013 124.60p 126.00p 124.48p 126.00p 15410
26/06/2013 124.40p 124.40p 123.10p 124.20p 9220
25/06/2013 123.40p 123.40p 122.22p 123.10p 42875
24/06/2013 124.10p 125.13p 121.80p 122.40p 63025
21/06/2013 125.00p 125.10p 124.00p 124.00p 28215
20/06/2013 125.00p 125.90p 124.67p 125.00p 26265
19/06/2013 126.20p 126.48p 125.82p 125.90p 28135
18/06/2013 126.00p 126.40p 125.62p 126.20p 70795
17/06/2013 126.20p 126.58p 125.75p 125.95p 50535
14/06/2013 126.00p 126.00p 125.60p 125.60p 15830
13/06/2013 124.70p 126.20p 123.90p 125.40p 63015
12/06/2013 126.60p 126.70p 125.72p 126.20p 35605
11/06/2013 127.20p 129.06p 125.60p 126.35p 61975
10/06/2013 128.00p 128.40p 127.25p 127.80p 72765
07/06/2013 128.00p 128.40p 126.68p 128.40p 47085
06/06/2013 128.00p 129.04p 127.94p 128.00p 13860
05/06/2013 130.00p 130.54p 127.70p 129.00p 68300
04/06/2013 130.60p 131.15p 130.20p 130.45p 87180
03/06/2013 130.10p 131.00p 129.40p 130.20p 38965
31/05/2013 130.30p 131.90p 130.11p 131.00p 17690
30/05/2013 130.70p 131.40p 130.60p 131.40p 45810
29/05/2013 131.00p 132.00p 130.60p 131.60p 39795
28/05/2013 131.90p 132.00p 130.70p 132.00p 11495
24/05/2013 130.70p 131.10p 130.25p 130.80p 27405
23/05/2013 130.60p 131.80p 130.39p 130.95p 44760
22/05/2013 131.80p 132.70p 130.50p 132.45p 38315
21/05/2013 131.60p 132.00p 130.60p 132.00p 33555
20/05/2013 131.00p 131.30p 130.30p 130.80p 21795
17/05/2013 128.40p 130.40p 128.40p 130.30p 51490
16/05/2013 129.00p 129.70p 128.93p 129.60p 48925
15/05/2013 128.00p 128.60p 127.60p 128.60p 55035
14/05/2013 127.40p 127.50p 126.60p 127.50p 83450
13/05/2013 127.40p 127.93p 126.77p 127.05p 47095
10/05/2013 127.40p 127.40p 126.60p 127.20p 66205
09/05/2013 127.20p 127.33p 126.05p 127.05p 33555
08/05/2013 127.00p 127.00p 126.37p 126.95p 188885
07/05/2013 127.00p 127.30p 126.44p 126.60p 28035
03/05/2013 126.40p 126.40p 126.20p 126.20p 13280
02/05/2013 126.10p 126.10p 125.15p 125.15p 15940
01/05/2013 125.70p 126.80p 125.70p 126.80p 6005
30/04/2013 126.50p 126.70p 125.60p 126.00p 94675
29/04/2013 126.20p 126.20p 125.55p 126.20p 37160
26/04/2013 125.20p 125.70p 125.00p 125.55p 39315
25/04/2013 125.00p 125.65p 124.44p 125.65p 52610
24/04/2013 124.80p 124.80p 124.49p 124.70p 53715
23/04/2013 124.30p 124.45p 123.55p 124.45p 34570
22/04/2013 124.30p 124.50p 123.34p 123.55p 25435
19/04/2013 122.70p 124.40p 122.70p 124.40p 10905
18/04/2013 123.60p 123.60p 122.65p 123.05p 8185
17/04/2013 123.30p 124.50p 122.45p 123.60p 63260
16/04/2013 123.39p 124.60p 123.20p 123.75p 83490
15/04/2013 123.80p 124.90p 123.62p 124.00p 25390
12/04/2013 124.20p 124.90p 123.40p 124.45p 42505
11/04/2013 124.80p 125.00p 124.10p 124.20p 67220
10/04/2013 124.00p 124.80p 122.42p 124.80p 55900
09/04/2013 122.60p 123.35p 122.22p 123.35p 47220
08/04/2013 122.40p 123.58p 122.20p 123.05p 46460
05/04/2013 124.10p 125.49p 122.20p 122.20p 100685
04/04/2013 124.40p 125.89p 124.04p 124.30p 58855
03/04/2013 125.60p 125.90p 124.20p 125.05p 92800
02/04/2013 125.70p 125.70p 124.10p 125.25p 98195
28/03/2013 125.59p 125.59p 124.06p 125.30p 42005
27/03/2013 126.60p 126.60p 124.00p 124.00p 110280
26/03/2013 125.80p 126.10p 125.06p 126.00p 57260
25/03/2013 125.00p 126.58p 125.00p 125.40p 61740
22/03/2013 125.60p 125.98p 124.80p 124.80p 18910
21/03/2013 126.00p 126.70p 124.80p 125.60p 132310
20/03/2013 126.20p 126.80p 125.70p 126.40p 7420
19/03/2013 125.23p 126.40p 125.23p 125.70p 44775
18/03/2013 125.40p 125.95p 124.45p 125.00p 76070
15/03/2013 126.60p 126.60p 126.00p 126.00p 51900
14/03/2013 126.00p 126.75p 125.60p 126.60p 64285
13/03/2013 126.20p 127.00p 126.00p 126.30p 30900
12/03/2013 126.90p 127.00p 125.81p 127.00p 110720
11/03/2013 127.10p 127.10p 126.09p 127.10p 109875
08/03/2013 126.80p 127.00p 126.40p 126.55p 122975
07/03/2013 127.30p 128.00p 126.20p 126.20p 149230
06/03/2013 126.40p 127.00p 126.40p 127.00p 63810
05/03/2013 126.90p 127.60p 126.70p 127.30p 26430
04/03/2013 127.20p 127.60p 126.80p 126.90p 115420
01/03/2013 128.00p 128.00p 126.40p 126.40p 58620
28/02/2013 126.80p 128.11p 126.80p 126.90p 61975
27/02/2013 125.80p 126.80p 124.43p 126.80p 46260
26/02/2013 124.00p 125.40p 124.00p 124.60p 28855
25/02/2013 125.90p 127.00p 125.40p 125.40p 67660
22/02/2013 124.90p 125.90p 124.80p 124.80p 12810
21/02/2013 125.00p 126.00p 124.40p 124.40p 71010
20/02/2013 124.00p 126.00p 122.40p 126.00p 52105
19/02/2013 123.00p 123.60p 121.38p 122.40p 35360
18/02/2013 121.20p 123.42p 121.20p 121.90p 71925

*Close Price adjusted for both dividends and splits