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
30/09/2010 82.40p 83.40p 82.25p 82.70p 74205
29/09/2010 82.40p 82.85p 81.94p 82.40p 18310
28/09/2010 82.00p 82.90p 81.60p 82.40p 55345
27/09/2010 82.20p 82.50p 82.02p 82.50p 7405
24/09/2010 80.55p 81.99p 80.22p 81.90p 88455
23/09/2010 80.55p 80.55p 80.02p 80.30p 112325
22/09/2010 78.90p 80.35p 78.65p 80.30p 228835
21/09/2010 79.50p 80.18p 79.10p 79.90p 127505
20/09/2010 79.45p 80.20p 78.80p 79.55p 30230
17/09/2010 79.95p 80.40p 79.95p 80.40p 21450
16/09/2010 79.35p 79.60p 78.80p 78.80p 45405
15/09/2010 78.50p 79.13p 78.50p 78.70p 26455
14/09/2010 78.40p 79.40p 78.00p 78.50p 93530
13/09/2010 78.25p 78.50p 78.00p 78.50p 16560
10/09/2010 79.00p 79.00p 78.25p 78.25p 3290
09/09/2010 78.40p 78.80p 78.00p 78.10p 68910
08/09/2010 77.60p 78.25p 77.30p 77.80p 75385
07/09/2010 78.05p 78.40p 77.40p 78.30p 204510
06/09/2010 78.20p 78.29p 77.06p 78.05p 28975
03/09/2010 77.35p 78.20p 77.35p 78.20p 86795
02/09/2010 76.40p 77.50p 76.20p 77.50p 27500
01/09/2010 74.95p 75.60p 73.20p 75.60p 107640
31/08/2010 74.05p 74.05p 73.75p 73.80p 15880
27/08/2010 73.60p 74.20p 73.11p 74.20p 162920
26/08/2010 73.80p 73.80p 73.70p 73.70p 0
25/08/2010 73.90p 73.90p 73.25p 73.80p 4800
24/08/2010 74.00p 74.00p 73.40p 73.90p 38475
23/08/2010 74.45p 75.15p 73.72p 74.30p 12840
20/08/2010 74.20p 74.20p 73.60p 73.90p 29285
19/08/2010 74.60p 74.60p 74.20p 74.20p 0
18/08/2010 73.75p 74.60p 73.72p 74.60p 1750
17/08/2010 74.45p 75.15p 74.05p 74.45p 82360
16/08/2010 74.00p 75.39p 73.62p 74.45p 17495
13/08/2010 74.10p 74.20p 73.60p 74.00p 84515
12/08/2010 74.00p 75.60p 73.80p 75.60p 55615
11/08/2010 74.55p 74.80p 74.00p 74.80p 17440
10/08/2010 75.55p 75.55p 74.80p 75.35p 97065
09/08/2010 75.30p 75.91p 75.17p 75.55p 18270
06/08/2010 76.00p 76.00p 75.30p 75.30p 0
05/08/2010 75.60p 76.00p 75.40p 76.00p 11790
04/08/2010 74.85p 74.85p 74.27p 74.80p 3335
03/08/2010 74.50p 75.10p 74.50p 74.85p 64085
02/08/2010 74.60p 74.95p 74.40p 74.50p 28775
30/07/2010 73.60p 73.60p 72.70p 73.60p 121350
29/07/2010 72.65p 74.19p 72.57p 73.50p 125975
28/07/2010 73.05p 74.25p 72.60p 73.45p 60365
27/07/2010 72.85p 74.19p 72.49p 73.60p 30940
26/07/2010 72.45p 73.40p 71.45p 73.30p 51410
23/07/2010 71.80p 72.80p 71.70p 72.10p 21375
22/07/2010 71.25p 71.36p 70.55p 70.80p 23285
21/07/2010 71.20p 71.40p 70.70p 71.40p 102795
20/07/2010 71.60p 71.60p 70.32p 71.40p 34245
19/07/2010 71.20p 71.38p 70.85p 71.00p 5270
16/07/2010 71.10p 71.30p 71.10p 71.20p 14975
15/07/2010 70.90p 71.40p 70.85p 71.10p 37230
14/07/2010 69.85p 70.30p 69.80p 70.30p 15655
13/07/2010 70.20p 70.30p 69.40p 70.30p 15260
12/07/2010 71.20p 71.20p 69.45p 70.20p 45125
09/07/2010 70.20p 71.20p 69.67p 71.20p 74745
08/07/2010 70.20p 70.20p 69.50p 69.50p 8730
07/07/2010 69.10p 69.78p 69.10p 69.10p 30
06/07/2010 69.40p 69.60p 69.10p 69.10p 15000
05/07/2010 68.60p 69.20p 68.60p 68.70p 4365
02/07/2010 69.00p 69.20p 68.60p 68.60p 17450
01/07/2010 68.40p 69.35p 68.00p 68.80p 92700
30/06/2010 70.50p 70.50p 68.75p 69.70p 11360
29/06/2010 70.20p 70.50p 69.20p 70.50p 45105
28/06/2010 71.10p 71.10p 70.70p 70.70p 1455
25/06/2010 71.00p 71.40p 71.00p 71.10p 14060
24/06/2010 71.75p 71.90p 71.20p 71.90p 715
23/06/2010 71.25p 72.50p 71.20p 71.75p 10675
22/06/2010 72.40p 72.40p 72.00p 72.30p 67030
21/06/2010 74.00p 74.00p 72.95p 73.60p 2755
18/06/2010 74.00p 74.00p 72.78p 74.00p 30600
17/06/2010 72.60p 73.70p 72.20p 72.60p 61375
16/06/2010 72.70p 73.50p 72.05p 72.90p 29630
15/06/2010 73.00p 73.00p 72.70p 72.70p 15545
14/06/2010 72.00p 72.40p 71.56p 72.40p 18000
11/06/2010 71.30p 72.00p 71.30p 72.00p 0
10/06/2010 72.00p 72.00p 70.52p 71.30p 14500
09/06/2010 71.30p 71.40p 70.60p 71.40p 5545
08/06/2010 70.55p 71.85p 70.55p 71.30p 27155
07/06/2010 71.00p 71.30p 70.40p 71.30p 40030
04/06/2010 71.40p 71.95p 71.29p 71.30p 42690
03/06/2010 70.95p 70.96p 69.89p 70.65p 44360
02/06/2010 68.90p 69.70p 68.49p 69.70p 175
01/06/2010 68.80p 69.90p 68.44p 68.90p 16135
28/05/2010 69.05p 70.40p 69.00p 70.40p 84270
27/05/2010 68.65p 70.20p 68.60p 69.40p 47805
26/05/2010 69.40p 69.80p 68.60p 69.40p 31295
25/05/2010 69.40p 70.15p 68.60p 69.40p 11115
24/05/2010 71.40p 71.40p 70.00p 71.40p 8385
21/05/2010 71.30p 71.30p 70.00p 70.70p 30880
20/05/2010 71.80p 72.30p 70.80p 71.30p 99380
19/05/2010 72.00p 72.35p 70.80p 71.80p 47965
18/05/2010 71.25p 72.10p 71.25p 72.00p 55245
17/05/2010 72.10p 72.41p 70.60p 71.60p 67475
14/05/2010 71.20p 72.10p 71.20p 72.10p 41710
13/05/2010 71.70p 72.98p 71.70p 72.10p 11705
12/05/2010 71.80p 72.38p 70.85p 71.70p 20480
11/05/2010 72.00p 72.00p 71.15p 71.15p 150
10/05/2010 71.40p 72.00p 71.20p 72.00p 83625
07/05/2010 70.35p 70.60p 68.40p 69.70p 36825
06/05/2010 71.95p 71.95p 70.60p 71.40p 174400
05/05/2010 72.60p 74.70p 72.00p 72.20p 91830
04/05/2010 74.60p 74.78p 73.40p 73.80p 59675
30/04/2010 74.50p 75.00p 73.85p 74.60p 55610
29/04/2010 74.50p 74.75p 73.80p 74.50p 14525
28/04/2010 74.80p 75.77p 73.80p 74.50p 63060
27/04/2010 75.80p 77.77p 75.00p 75.00p 74565
26/04/2010 77.00p 77.00p 74.67p 76.90p 66170
23/04/2010 74.60p 75.50p 74.40p 75.50p 104560
22/04/2010 75.60p 76.25p 75.00p 75.70p 45745
21/04/2010 75.35p 75.85p 74.80p 75.60p 50960
20/04/2010 75.20p 75.35p 74.17p 75.20p 30885
19/04/2010 74.40p 74.50p 74.40p 74.50p 22280
16/04/2010 74.00p 75.40p 73.50p 75.40p 33480
15/04/2010 74.40p 74.75p 73.47p 74.50p 127865
14/04/2010 74.00p 74.40p 73.00p 74.40p 35510
13/04/2010 72.25p 73.20p 72.05p 73.20p 50715
12/04/2010 72.30p 73.14p 71.85p 72.60p 24495
09/04/2010 72.50p 72.50p 71.85p 72.30p 18980
08/04/2010 71.85p 72.96p 71.80p 72.50p 83530
07/04/2010 72.20p 73.10p 72.20p 72.20p 46765
06/04/2010 72.40p 72.93p 72.25p 72.60p 43200
01/04/2010 71.25p 72.25p 71.25p 72.20p 466070
31/03/2010 71.20p 72.16p 70.80p 72.15p 36040
30/03/2010 71.60p 71.60p 71.20p 71.60p 5975
29/03/2010 71.25p 72.16p 71.20p 71.60p 194520
26/03/2010 71.60p 71.90p 71.55p 71.90p 7500
25/03/2010 71.65p 72.96p 71.60p 72.00p 174680
24/03/2010 71.85p 72.96p 71.65p 72.10p 59760
23/03/2010 72.25p 73.36p 71.20p 71.20p 168260
22/03/2010 72.65p 74.11p 72.25p 73.15p 34855
19/03/2010 74.40p 74.40p 72.37p 74.00p 30955
18/03/2010 72.65p 74.40p 72.60p 74.40p 30810
17/03/2010 72.65p 74.28p 72.60p 73.50p 107985
16/03/2010 72.65p 73.75p 72.60p 72.60p 53325
15/03/2010 72.60p 73.48p 71.78p 72.60p 53950
12/03/2010 72.20p 73.40p 72.00p 72.80p 392225
11/03/2010 71.80p 72.20p 71.00p 72.20p 22950
10/03/2010 71.25p 71.80p 71.05p 71.80p 94535
09/03/2010 71.00p 71.40p 70.25p 71.40p 79770
08/03/2010 70.25p 71.58p 70.05p 70.95p 283635
05/03/2010 70.00p 71.30p 70.00p 71.30p 164625
04/03/2010 70.00p 70.80p 69.80p 70.10p 157405
03/03/2010 69.80p 71.00p 69.26p 69.80p 114790
02/03/2010 70.85p 70.85p 70.00p 70.45p 52640
01/03/2010 71.15p 71.60p 69.80p 70.80p 70070
26/02/2010 69.90p 71.60p 69.80p 70.60p 16795
25/02/2010 70.40p 72.00p 69.80p 69.90p 35900
24/02/2010 70.90p 71.35p 70.40p 71.00p 18525
23/02/2010 70.60p 72.60p 70.40p 70.90p 17740
22/02/2010 70.70p 71.95p 70.60p 71.40p 12065
19/02/2010 70.30p 70.90p 70.20p 70.70p 26375
18/02/2010 70.15p 70.35p 70.15p 70.30p 12885
17/02/2010 70.45p 70.75p 69.49p 70.15p 1351570
16/02/2010 70.45p 71.66p 69.70p 70.45p 32390
15/02/2010 70.20p 70.20p 69.40p 70.20p 32960
12/02/2010 69.70p 70.93p 69.70p 70.20p 13190
11/02/2010 69.05p 69.90p 69.05p 69.90p 12195
10/02/2010 69.45p 69.90p 69.00p 69.90p 55695
09/02/2010 69.05p 69.45p 69.00p 69.45p 39270
08/02/2010 69.00p 69.90p 69.00p 69.90p 8640
05/02/2010 70.40p 71.80p 69.00p 69.00p 69845
04/02/2010 70.80p 72.00p 70.80p 70.80p 26700
03/02/2010 70.80p 71.35p 70.60p 71.35p 23295
02/02/2010 71.35p 71.40p 71.00p 71.00p 13000
01/02/2010 70.60p 71.70p 70.45p 71.15p 8395
29/01/2010 70.75p 70.75p 70.35p 70.60p 14795
28/01/2010 70.65p 72.00p 70.65p 71.35p 12680
27/01/2010 70.40p 71.10p 70.40p 71.10p 5000
26/01/2010 71.45p 71.50p 71.05p 71.05p 13250
25/01/2010 72.80p 72.90p 71.40p 72.00p 19090
22/01/2010 72.45p 73.70p 72.40p 72.80p 35675
21/01/2010 74.60p 74.60p 72.60p 73.60p 19290
20/01/2010 73.60p 74.73p 72.80p 73.70p 60620
19/01/2010 73.45p 73.93p 73.45p 73.60p 3930
18/01/2010 73.40p 74.58p 72.80p 73.45p 26550
15/01/2010 72.80p 73.40p 72.60p 73.40p 33830
14/01/2010 72.30p 72.80p 71.30p 72.80p 39050
13/01/2010 71.20p 72.58p 69.49p 72.30p 48760
12/01/2010 72.00p 72.10p 71.05p 72.10p 33605
11/01/2010 70.70p 71.90p 69.20p 71.50p 61915
08/01/2010 70.00p 70.90p 69.00p 70.00p 28240
07/01/2010 70.30p 70.30p 69.10p 70.00p 42055
06/01/2010 70.20p 70.30p 69.40p 70.30p 4130
05/01/2010 70.20p 70.90p 69.50p 70.20p 94550
04/01/2010 70.20p 70.90p 69.40p 70.20p 27450
31/12/2009 70.20p 70.90p 69.60p 70.20p 10850
30/12/2009 70.20p 70.90p 70.20p 70.20p 2050
29/12/2009 70.10p 70.90p 70.10p 70.20p 500
24/12/2009 70.20p 70.20p 70.10p 70.10p 0
23/12/2009 70.80p 70.80p 70.20p 70.20p 32500
22/12/2009 70.00p 70.40p 68.40p 70.40p 96080
21/12/2009 70.40p 70.40p 69.40p 70.40p 11630
18/12/2009 70.00p 70.40p 70.00p 70.40p 49270
17/12/2009 71.00p 71.80p 70.60p 70.70p 139035
16/12/2009 71.60p 72.08p 71.40p 71.60p 28640
15/12/2009 71.60p 71.96p 71.60p 71.60p 212955

*Close Price adjusted for both dividends and splits