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
15/02/2013 121.24p 122.50p 121.24p 121.75p 6800
14/02/2013 122.10p 122.52p 121.00p 121.65p 21450
13/02/2013 119.70p 122.50p 119.30p 122.50p 36405
12/02/2013 119.60p 120.80p 119.60p 120.80p 22825
11/02/2013 120.30p 120.37p 118.97p 119.80p 58000
08/02/2013 119.50p 120.40p 119.20p 119.20p 57495
07/02/2013 117.80p 120.40p 117.10p 119.20p 51890
06/02/2013 117.74p 118.12p 116.60p 117.25p 36955
05/02/2013 116.50p 117.90p 116.40p 116.60p 20930
04/02/2013 117.20p 117.90p 116.40p 116.40p 131355
01/02/2013 117.00p 117.50p 116.80p 117.50p 32420
31/01/2013 116.78p 117.00p 115.86p 116.30p 33080
30/01/2013 114.69p 116.30p 114.69p 116.05p 28225
29/01/2013 115.10p 115.80p 115.00p 115.00p 38130
28/01/2013 114.50p 115.20p 114.40p 114.40p 9700
25/01/2013 115.60p 115.63p 114.23p 115.20p 40170
24/01/2013 115.00p 115.00p 114.20p 114.30p 52780
23/01/2013 114.30p 115.35p 114.20p 114.30p 51875
22/01/2013 114.70p 115.28p 114.20p 114.20p 13750
21/01/2013 114.70p 115.58p 113.63p 115.15p 53595
18/01/2013 115.02p 115.02p 114.20p 114.60p 8635
17/01/2013 114.58p 114.58p 113.82p 114.20p 19595
16/01/2013 113.80p 114.71p 113.80p 114.10p 54485
15/01/2013 115.10p 115.35p 113.80p 113.80p 31545
14/01/2013 114.30p 115.43p 113.80p 113.80p 56920
11/01/2013 114.70p 115.43p 113.80p 113.80p 24345
10/01/2013 114.00p 114.70p 113.80p 113.80p 64160
09/01/2013 110.30p 113.30p 110.20p 112.90p 165005
08/01/2013 108.10p 110.40p 108.10p 109.00p 88490
07/01/2013 108.00p 109.70p 108.00p 108.00p 57810
04/01/2013 107.10p 108.01p 106.76p 107.00p 13910
03/01/2013 107.20p 107.70p 107.00p 107.55p 41090
02/01/2013 106.40p 106.60p 106.00p 106.00p 71125
31/12/2012 104.40p 105.20p 104.28p 104.90p 28025
28/12/2012 104.20p 105.20p 103.90p 104.50p 40035
27/12/2012 103.50p 105.20p 103.40p 104.30p 0
24/12/2012 103.50p 105.20p 103.40p 103.40p 2955
21/12/2012 103.80p 104.60p 103.80p 103.80p 44760
20/12/2012 102.30p 104.00p 102.30p 103.40p 14115
19/12/2012 103.70p 104.00p 103.70p 104.00p 9705
18/12/2012 102.65p 103.80p 102.40p 103.20p 51945
17/12/2012 102.90p 103.93p 102.60p 102.60p 36970
14/12/2012 102.60p 103.00p 102.60p 102.90p 6120
13/12/2012 102.20p 102.60p 101.40p 102.45p 25305
12/12/2012 101.50p 102.70p 101.20p 101.20p 212865
11/12/2012 102.20p 102.20p 100.80p 100.80p 25890
10/12/2012 100.80p 102.20p 100.50p 102.20p 114180
07/12/2012 99.62p 101.20p 99.62p 100.00p 86560
06/12/2012 100.60p 100.91p 100.22p 100.40p 30670
05/12/2012 100.60p 100.80p 100.20p 100.50p 11625
04/12/2012 99.53p 100.70p 99.40p 99.85p 257335
03/12/2012 100.80p 100.80p 99.52p 99.85p 29925
30/11/2012 100.60p 100.72p 99.77p 100.10p 26525
29/11/2012 100.50p 100.80p 99.22p 100.80p 13565
28/11/2012 98.65p 100.30p 98.60p 98.60p 54860
27/11/2012 99.95p 100.10p 98.60p 99.50p 11720
26/11/2012 98.90p 99.40p 98.90p 99.40p 950
23/11/2012 100.41p 100.41p 99.16p 99.70p 13225
22/11/2012 99.60p 100.00p 97.83p 99.45p 41640
21/11/2012 97.85p 99.30p 97.85p 98.30p 31800
20/11/2012 98.30p 99.60p 98.25p 99.60p 11720
19/11/2012 98.82p 99.50p 98.01p 99.50p 29315
16/11/2012 97.98p 99.50p 97.98p 99.50p 11360
15/11/2012 98.19p 99.50p 98.01p 99.50p 12125
14/11/2012 98.70p 99.42p 98.21p 98.85p 17430
13/11/2012 100.50p 101.20p 100.10p 100.20p 21910
12/11/2012 101.80p 101.90p 100.60p 100.60p 43840
09/11/2012 103.12p 103.12p 101.80p 102.50p 27920
08/11/2012 102.20p 103.02p 101.80p 101.80p 21640
07/11/2012 102.03p 103.12p 101.85p 102.25p 9690
06/11/2012 102.60p 102.90p 102.60p 102.90p 2835
05/11/2012 102.60p 102.70p 101.80p 101.80p 54290
02/11/2012 103.60p 103.60p 102.10p 103.10p 26540
01/11/2012 103.20p 103.20p 102.00p 102.95p 9310
31/10/2012 102.30p 103.00p 101.55p 101.75p 59685
30/10/2012 103.05p 103.05p 102.30p 102.75p 0
29/10/2012 103.05p 103.05p 102.30p 102.60p 24630
26/10/2012 103.30p 103.30p 102.60p 103.00p 22255
25/10/2012 102.30p 103.19p 102.30p 102.60p 9030
24/10/2012 103.20p 103.30p 101.83p 102.90p 0
23/10/2012 103.20p 103.30p 101.83p 103.30p 12120
22/10/2012 103.30p 103.30p 102.28p 102.75p 7760
19/10/2012 103.30p 103.40p 102.70p 103.20p 16300
18/10/2012 103.40p 103.40p 102.80p 103.00p 33220
17/10/2012 103.30p 103.30p 102.59p 102.95p 31495
16/10/2012 103.29p 103.29p 102.75p 102.75p 9870
15/10/2012 103.40p 103.53p 102.00p 102.00p 246280
12/10/2012 102.90p 103.00p 102.90p 103.00p 8000
11/10/2012 103.20p 103.20p 103.00p 103.00p 23155
10/10/2012 103.63p 103.63p 103.00p 103.20p 3520
09/10/2012 103.10p 104.10p 103.05p 103.70p 37585
08/10/2012 104.20p 104.30p 103.22p 103.70p 15475
05/10/2012 103.40p 104.40p 102.90p 104.40p 35745
04/10/2012 102.40p 103.40p 102.30p 103.40p 6155
03/10/2012 102.00p 102.30p 101.60p 102.00p 19205
02/10/2012 100.40p 102.40p 100.40p 102.40p 32430
01/10/2012 99.00p 100.42p 99.00p 99.80p 26910
28/09/2012 99.75p 100.00p 99.00p 99.70p 9285
27/09/2012 100.30p 100.30p 99.05p 99.90p 1480
26/09/2012 98.65p 99.05p 98.65p 99.00p 20955
25/09/2012 100.00p 100.00p 99.20p 99.70p 11970
24/09/2012 99.99p 99.99p 99.05p 99.70p 1430
21/09/2012 99.20p 100.70p 98.45p 100.70p 20215
20/09/2012 99.70p 99.70p 99.00p 99.70p 27755
19/09/2012 99.50p 99.70p 99.50p 99.70p 36160
18/09/2012 99.00p 99.70p 99.00p 99.70p 85550
17/09/2012 98.95p 99.70p 98.18p 99.70p 125610
14/09/2012 98.00p 99.00p 97.45p 99.00p 26765
13/09/2012 97.90p 98.00p 97.20p 98.00p 10365
12/09/2012 96.68p 97.90p 96.68p 96.80p 17055
11/09/2012 96.95p 97.20p 96.95p 97.00p 18520
10/09/2012 96.35p 97.20p 95.50p 97.20p 33680
07/09/2012 96.35p 96.40p 95.61p 96.40p 39670
06/09/2012 94.40p 96.40p 94.40p 96.40p 50035
05/09/2012 93.40p 94.60p 93.20p 94.60p 80955
04/09/2012 93.40p 94.00p 92.39p 94.00p 37345
03/09/2012 93.63p 93.78p 92.90p 93.30p 47450
31/08/2012 93.20p 93.90p 92.83p 93.60p 27165
30/08/2012 93.00p 93.70p 93.00p 93.40p 43660
29/08/2012 92.45p 93.85p 92.45p 93.10p 46190
28/08/2012 92.00p 93.20p 92.00p 92.75p 21605
24/08/2012 92.60p 93.53p 92.60p 93.05p 101810
23/08/2012 92.90p 93.20p 92.12p 92.75p 170570
22/08/2012 92.40p 93.50p 92.12p 92.20p 35230
21/08/2012 92.40p 93.20p 92.40p 93.20p 64180
20/08/2012 92.25p 92.50p 91.36p 92.00p 27970
17/08/2012 91.60p 91.90p 90.62p 91.90p 8320
16/08/2012 90.70p 91.60p 90.70p 91.20p 24300
15/08/2012 91.45p 91.60p 91.18p 91.60p 10670
14/08/2012 90.88p 91.55p 90.88p 91.30p 36830
13/08/2012 90.90p 90.90p 90.12p 90.90p 58700
10/08/2012 89.60p 90.50p 89.60p 90.50p 3340
09/08/2012 90.86p 90.86p 89.60p 90.30p 8490
08/08/2012 90.86p 90.86p 89.40p 90.30p 56330
07/08/2012 90.05p 90.80p 89.70p 89.80p 48780
06/08/2012 89.65p 90.87p 89.65p 90.30p 7870
03/08/2012 89.80p 90.90p 89.00p 90.90p 16700
02/08/2012 90.80p 90.80p 89.90p 89.90p 5
01/08/2012 90.65p 90.65p 89.70p 90.20p 7320
31/07/2012 89.70p 89.70p 89.60p 89.60p 1145
30/07/2012 89.70p 89.70p 89.60p 89.60p 13770
27/07/2012 90.30p 91.00p 89.25p 90.40p 42520
26/07/2012 90.00p 90.00p 89.39p 90.00p 32690
25/07/2012 89.37p 89.37p 89.20p 89.20p 12160
24/07/2012 90.70p 90.70p 89.20p 89.20p 8195
23/07/2012 90.30p 91.63p 89.70p 89.70p 3110
20/07/2012 91.00p 91.00p 90.40p 90.40p 19490
19/07/2012 91.93p 91.93p 90.60p 90.60p 5675
18/07/2012 90.65p 91.91p 90.60p 90.60p 3465
17/07/2012 91.40p 91.90p 90.60p 90.60p 44835
16/07/2012 91.60p 92.32p 90.50p 90.50p 73130
13/07/2012 92.00p 92.00p 91.70p 92.00p 290
12/07/2012 91.00p 91.40p 91.00p 91.40p 51105
11/07/2012 91.00p 91.90p 90.13p 91.90p 30085
10/07/2012 91.65p 92.00p 90.17p 92.00p 22535
09/07/2012 90.80p 92.00p 90.18p 92.00p 11590
06/07/2012 90.40p 91.20p 90.40p 90.40p 15820
05/07/2012 91.14p 92.38p 90.40p 90.40p 32850
04/07/2012 92.22p 92.22p 91.70p 91.70p 1285
03/07/2012 91.40p 92.38p 91.00p 91.20p 53155
02/07/2012 91.70p 92.00p 90.60p 91.00p 32035
29/06/2012 91.40p 91.40p 90.05p 91.40p 39735
28/06/2012 89.60p 90.35p 89.20p 90.35p 38950
27/06/2012 88.90p 89.70p 88.65p 89.60p 37505
26/06/2012 89.63p 89.63p 88.40p 89.10p 0
25/06/2012 89.63p 89.63p 88.40p 89.00p 54785
22/06/2012 88.70p 89.34p 88.05p 88.05p 15810
21/06/2012 90.00p 90.00p 88.50p 89.85p 54695
20/06/2012 89.95p 89.95p 88.25p 89.03p 32805
19/06/2012 88.95p 89.78p 88.20p 89.10p 19955
18/06/2012 88.45p 89.95p 88.45p 89.60p 39605
15/06/2012 89.20p 90.20p 88.40p 88.40p 51235
14/06/2012 88.25p 89.00p 88.25p 89.00p 13175
13/06/2012 89.00p 89.69p 88.12p 88.80p 107800
12/06/2012 89.20p 89.50p 88.10p 89.40p 19060
11/06/2012 90.35p 90.40p 88.21p 89.00p 40220
08/06/2012 89.60p 89.60p 88.80p 88.80p 64880
07/06/2012 90.20p 90.20p 89.20p 89.80p 50840
06/06/2012 90.00p 90.10p 88.40p 89.20p 29150
01/06/2012 89.00p 89.44p 88.40p 88.40p 112330
31/05/2012 90.00p 90.29p 89.40p 89.45p 18080
30/05/2012 90.00p 90.00p 89.67p 89.70p 20955
29/05/2012 90.00p 91.00p 89.59p 91.00p 51405
28/05/2012 89.89p 89.89p 88.14p 89.20p 6895
25/05/2012 88.50p 88.60p 87.89p 88.30p 24560
24/05/2012 89.00p 89.00p 88.00p 88.00p 103420
23/05/2012 89.30p 89.85p 88.80p 88.80p 54780
22/05/2012 90.30p 90.40p 89.80p 90.30p 42965
21/05/2012 89.80p 90.30p 89.80p 90.30p 3500
18/05/2012 90.50p 90.50p 89.90p 90.10p 52365
17/05/2012 92.50p 94.00p 91.60p 91.60p 15320
16/05/2012 92.80p 93.68p 91.60p 92.40p 130295
15/05/2012 94.30p 95.20p 93.36p 93.60p 82500
14/05/2012 95.00p 95.85p 94.40p 94.80p 45615
11/05/2012 96.10p 96.10p 94.00p 94.00p 24310
10/05/2012 95.95p 96.00p 94.34p 96.00p 36170
09/05/2012 95.30p 96.00p 94.20p 94.20p 51745
08/05/2012 97.20p 98.50p 95.60p 95.60p 100090
04/05/2012 99.60p 99.60p 97.20p 97.20p 56110
03/05/2012 99.30p 99.30p 98.80p 99.25p 2400

*Close Price adjusted for both dividends and splits