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
19/07/2011 107.10p 108.84p 107.10p 108.40p 10805
18/07/2011 107.00p 108.50p 107.00p 107.75p 47110
15/07/2011 108.90p 108.90p 107.12p 108.00p 2580
14/07/2011 107.10p 108.00p 107.10p 108.00p 3000
13/07/2011 107.60p 108.60p 107.60p 108.60p 64790
12/07/2011 108.00p 108.07p 107.20p 107.20p 94160
11/07/2011 108.08p 108.80p 108.08p 108.40p 12350
08/07/2011 108.20p 108.90p 108.02p 108.65p 83410
07/07/2011 106.90p 107.60p 106.00p 107.60p 46880
06/07/2011 105.60p 106.20p 105.50p 106.00p 111810
05/07/2011 105.70p 106.10p 105.60p 106.10p 29105
04/07/2011 105.80p 106.20p 104.60p 106.10p 25940
01/07/2011 104.10p 105.50p 104.10p 105.30p 27645
30/06/2011 104.30p 105.10p 103.70p 104.60p 63650
29/06/2011 104.80p 104.80p 103.72p 104.65p 19915
28/06/2011 104.70p 104.70p 103.60p 104.20p 11955
27/06/2011 103.43p 104.40p 103.43p 104.40p 20360
24/06/2011 104.10p 104.90p 103.60p 103.60p 309615
23/06/2011 104.40p 104.70p 103.40p 104.60p 184970
22/06/2011 104.50p 105.20p 104.40p 104.40p 22640
21/06/2011 105.00p 105.80p 105.00p 105.80p 9730
20/06/2011 105.30p 105.30p 104.10p 104.80p 39675
17/06/2011 103.60p 105.80p 103.60p 105.80p 36045
16/06/2011 104.38p 104.38p 104.05p 104.05p 10735
15/06/2011 104.80p 105.10p 104.10p 104.25p 31995
14/06/2011 104.00p 105.40p 103.68p 104.20p 77655
13/06/2011 103.90p 104.00p 103.90p 104.00p 1470
10/06/2011 103.80p 104.60p 103.80p 104.25p 43725
09/06/2011 104.50p 104.50p 103.95p 103.95p 2500
08/06/2011 103.60p 104.80p 103.26p 103.95p 17335
07/06/2011 103.90p 105.10p 103.49p 104.70p 29815
06/06/2011 105.10p 105.10p 103.20p 103.20p 13950
03/06/2011 104.90p 104.90p 104.20p 104.20p 160
02/06/2011 104.10p 104.10p 103.20p 103.20p 8160
01/06/2011 104.40p 105.20p 104.20p 105.20p 11640
31/05/2011 104.90p 105.10p 104.40p 104.65p 14905
27/05/2011 103.90p 104.10p 103.20p 103.85p 11110
26/05/2011 103.70p 103.80p 103.20p 103.20p 3890
25/05/2011 102.20p 102.28p 102.00p 102.00p 5450
24/05/2011 103.90p 103.90p 102.00p 102.00p 15950
23/05/2011 102.90p 103.90p 102.10p 102.40p 52600
20/05/2011 104.60p 104.60p 103.20p 103.20p 10260
19/05/2011 103.70p 104.40p 103.70p 103.95p 79555
18/05/2011 103.70p 104.70p 103.60p 103.60p 16975
17/05/2011 104.70p 104.90p 103.64p 104.20p 9995
16/05/2011 103.80p 105.00p 103.80p 105.00p 72160
13/05/2011 104.94p 104.94p 103.80p 104.40p 3185
12/05/2011 104.40p 104.94p 104.40p 104.50p 14385
11/05/2011 105.20p 105.94p 104.40p 105.20p 16550
10/05/2011 104.20p 106.00p 104.00p 106.00p 32790
09/05/2011 104.20p 105.80p 104.20p 105.10p 14755
06/05/2011 105.20p 105.20p 105.10p 105.10p 14050
05/05/2011 105.00p 105.20p 104.15p 104.60p 26005
04/05/2011 105.00p 105.34p 104.03p 104.60p 50080
03/05/2011 105.20p 106.00p 105.00p 105.00p 19365
28/04/2011 105.00p 105.00p 104.40p 104.50p 65410
27/04/2011 104.60p 105.20p 104.60p 104.80p 40870
26/04/2011 105.60p 106.00p 104.52p 105.30p 28820
21/04/2011 106.00p 106.00p 104.80p 105.30p 36640
20/04/2011 104.80p 105.20p 103.21p 105.20p 26415
19/04/2011 104.80p 104.80p 102.97p 104.10p 31970
18/04/2011 104.60p 104.60p 103.60p 104.00p 22980
15/04/2011 103.40p 104.40p 103.40p 104.40p 21105
14/04/2011 103.60p 105.00p 103.20p 104.40p 8970
13/04/2011 104.60p 105.00p 103.40p 104.20p 8635
12/04/2011 103.60p 105.00p 103.20p 104.10p 43655
11/04/2011 103.60p 105.00p 103.60p 104.50p 15035
08/04/2011 103.40p 105.00p 103.40p 104.30p 26970
07/04/2011 105.00p 105.00p 104.50p 104.50p 25405
06/04/2011 104.00p 104.80p 102.00p 104.70p 57150
05/04/2011 103.40p 103.40p 102.20p 102.90p 32360
04/04/2011 101.60p 103.40p 101.60p 102.90p 64615
01/04/2011 101.50p 103.40p 100.60p 103.20p 54655
31/03/2011 101.00p 102.00p 100.60p 100.60p 66095
30/03/2011 102.00p 102.00p 101.00p 101.70p 45955
29/03/2011 101.60p 102.00p 101.26p 101.80p 49015
28/03/2011 101.00p 102.24p 100.51p 102.00p 60375
25/03/2011 101.20p 101.80p 100.40p 101.30p 317510
24/03/2011 98.20p 100.00p 98.20p 100.00p 86870
23/03/2011 98.20p 99.58p 98.20p 99.20p 13815
22/03/2011 98.00p 99.40p 97.80p 97.80p 16655
21/03/2011 97.80p 99.38p 97.80p 98.40p 15000
18/03/2011 99.38p 99.38p 97.10p 97.60p 33805
17/03/2011 98.00p 99.38p 97.00p 97.40p 76105
16/03/2011 97.60p 99.58p 97.60p 98.30p 54120
15/03/2011 98.60p 99.22p 97.60p 98.50p 26510
14/03/2011 100.40p 101.40p 100.40p 100.60p 5400
11/03/2011 101.40p 101.40p 100.40p 100.90p 6660
10/03/2011 101.40p 101.40p 100.60p 101.00p 29975
09/03/2011 102.20p 102.20p 101.90p 101.90p 2910
08/03/2011 102.20p 102.40p 101.90p 101.90p 36645
07/03/2011 102.20p 102.40p 101.80p 101.80p 12675
04/03/2011 101.00p 102.10p 101.00p 101.70p 33890
03/03/2011 101.80p 102.00p 100.04p 101.20p 13700
02/03/2011 99.84p 101.00p 99.84p 100.40p 8540
01/03/2011 100.00p 101.00p 99.84p 101.00p 55505
28/02/2011 100.85p 100.85p 99.50p 100.40p 42190
25/02/2011 99.60p 100.94p 99.10p 100.30p 140670
24/02/2011 101.40p 101.40p 99.27p 99.70p 59870
23/02/2011 103.40p 105.40p 102.00p 102.80p 29850
22/02/2011 104.60p 105.80p 104.60p 105.10p 29060
21/02/2011 106.40p 106.40p 105.00p 105.50p 10400
18/02/2011 105.14p 106.30p 104.96p 105.70p 18185
17/02/2011 105.00p 106.30p 105.00p 105.70p 37010
16/02/2011 105.14p 106.60p 105.14p 106.60p 28525
15/02/2011 104.64p 106.60p 104.64p 106.60p 47645
14/02/2011 105.10p 106.60p 105.10p 106.60p 16295
11/02/2011 106.30p 106.30p 105.02p 105.50p 10935
10/02/2011 105.40p 106.50p 105.10p 105.60p 53755
09/02/2011 106.70p 106.70p 105.10p 105.90p 17015
08/02/2011 105.10p 106.70p 105.10p 105.90p 2030
07/02/2011 105.40p 106.90p 105.10p 106.00p 34520
04/02/2011 106.98p 106.98p 105.90p 105.90p 1865
03/02/2011 105.40p 106.50p 105.02p 105.80p 39840
02/02/2011 106.80p 106.90p 105.02p 106.80p 14180
01/02/2011 105.70p 106.50p 105.02p 106.10p 361585
31/01/2011 106.40p 106.99p 104.20p 105.70p 91420
28/01/2011 106.20p 106.90p 105.14p 105.70p 31925
27/01/2011 106.80p 107.00p 105.74p 106.20p 51255
26/01/2011 106.20p 106.80p 105.40p 106.20p 10115
25/01/2011 105.00p 106.40p 104.00p 104.00p 60090
24/01/2011 104.40p 106.00p 104.20p 105.70p 100280
21/01/2011 103.40p 104.20p 101.42p 103.90p 23615
20/01/2011 102.80p 103.00p 102.30p 102.40p 16535
19/01/2011 101.00p 103.60p 101.00p 102.80p 13820
18/01/2011 101.20p 102.60p 101.20p 102.00p 16615
17/01/2011 102.00p 102.00p 100.20p 101.20p 33035
14/01/2011 101.44p 101.44p 100.20p 100.80p 25095
13/01/2011 100.89p 101.39p 100.76p 101.30p 27120
12/01/2011 100.69p 100.69p 99.65p 99.95p 91000
11/01/2011 100.69p 100.70p 99.00p 100.00p 100470
10/01/2011 100.10p 100.69p 99.60p 99.60p 15440
07/01/2011 99.20p 100.10p 99.20p 100.10p 2015
06/01/2011 99.20p 100.79p 99.16p 99.20p 9420
05/01/2011 101.00p 101.00p 100.79p 101.00p 5060
04/01/2011 100.10p 100.79p 99.20p 100.10p 41040
31/12/2010 99.40p 100.69p 99.40p 100.10p 21195
30/12/2010 100.10p 100.69p 99.20p 100.10p 20630
29/12/2010 99.50p 100.69p 99.07p 100.10p 12275
24/12/2010 99.60p 100.19p 99.20p 99.50p 8750
23/12/2010 99.80p 99.80p 99.11p 99.60p 19865
22/12/2010 100.30p 101.00p 99.28p 99.80p 8660
21/12/2010 99.00p 100.30p 98.20p 100.30p 21940
20/12/2010 98.00p 99.00p 98.00p 98.50p 23980
17/12/2010 98.00p 98.00p 96.81p 98.00p 49230
16/12/2010 98.00p 98.00p 96.41p 98.00p 77430
15/12/2010 97.00p 98.20p 96.04p 97.20p 119915
14/12/2010 98.00p 98.00p 96.64p 97.10p 41790
13/12/2010 95.60p 98.80p 95.60p 97.80p 82770
10/12/2010 92.00p 95.00p 91.54p 94.80p 78665
09/12/2010 91.20p 91.50p 90.98p 91.50p 18145
08/12/2010 90.10p 90.80p 89.01p 90.10p 20275
07/12/2010 89.25p 90.36p 89.05p 90.10p 20265
06/12/2010 89.80p 89.80p 88.45p 89.10p 58310
03/12/2010 88.10p 89.50p 87.45p 89.50p 12095
02/12/2010 88.10p 89.00p 87.22p 88.10p 35465
01/12/2010 87.20p 89.00p 87.20p 88.10p 17015
30/11/2010 88.00p 88.00p 86.40p 87.20p 36385
29/11/2010 88.10p 88.97p 88.10p 88.10p 55405
26/11/2010 88.70p 88.76p 88.05p 88.40p 45030
25/11/2010 88.60p 88.97p 88.46p 88.70p 81585
24/11/2010 88.00p 88.97p 87.89p 88.60p 113040
23/11/2010 87.40p 88.20p 87.00p 88.20p 136485
22/11/2010 88.40p 90.40p 87.40p 88.20p 31040
19/11/2010 89.00p 89.90p 89.00p 89.00p 1095
18/11/2010 88.80p 89.90p 88.04p 89.00p 7405
17/11/2010 89.00p 89.50p 88.04p 88.80p 24295
16/11/2010 88.60p 89.90p 88.04p 89.00p 82640
15/11/2010 89.00p 89.50p 88.20p 89.50p 23030
12/11/2010 88.80p 88.90p 88.67p 88.90p 31085
11/11/2010 88.00p 88.90p 88.00p 88.50p 13425
10/11/2010 87.80p 88.60p 87.04p 88.60p 60625
09/11/2010 87.40p 89.40p 87.40p 88.40p 18260
08/11/2010 88.40p 89.20p 87.44p 88.40p 1130
05/11/2010 87.90p 89.20p 87.44p 88.40p 52860
04/11/2010 88.10p 88.80p 87.44p 87.90p 27240
03/11/2010 88.50p 88.98p 87.20p 88.10p 125715
02/11/2010 87.40p 89.20p 87.40p 88.50p 50430
01/11/2010 87.40p 88.98p 87.36p 87.40p 31170
29/10/2010 89.40p 89.40p 87.60p 89.40p 20145
28/10/2010 88.50p 89.00p 87.00p 88.50p 118215
27/10/2010 89.40p 89.40p 87.67p 88.50p 32455
26/10/2010 89.40p 89.40p 87.67p 89.40p 36470
25/10/2010 87.60p 89.20p 87.60p 87.60p 42695
22/10/2010 87.40p 88.60p 87.40p 88.20p 55
21/10/2010 88.80p 88.80p 87.40p 88.10p 13625
20/10/2010 87.40p 88.80p 87.00p 88.80p 24870
19/10/2010 87.40p 88.48p 87.40p 88.00p 41285
18/10/2010 87.60p 88.58p 87.40p 87.50p 81480
15/10/2010 88.00p 89.26p 88.00p 88.50p 5015
14/10/2010 86.95p 88.30p 86.95p 88.30p 91070
13/10/2010 85.40p 86.70p 85.00p 86.50p 71220
12/10/2010 84.20p 85.40p 83.80p 85.40p 32355
11/10/2010 84.40p 84.80p 84.20p 84.80p 7235
08/10/2010 84.00p 84.85p 83.65p 84.40p 91380
07/10/2010 84.00p 85.00p 84.00p 84.40p 22210
06/10/2010 84.80p 84.80p 83.00p 84.00p 74260
05/10/2010 84.20p 84.60p 83.65p 84.25p 52560
04/10/2010 83.30p 83.75p 83.20p 83.20p 25705
01/10/2010 83.80p 83.80p 82.80p 83.30p 30385

*Close Price adjusted for both dividends and splits