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
14/12/2009 71.60p 75.25p 71.60p 72.00p 124750
11/12/2009 71.60p 71.80p 70.00p 70.80p 65645
10/12/2009 70.00p 70.70p 70.00p 70.70p 2185
09/12/2009 70.00p 70.00p 70.00p 70.00p 430
08/12/2009 71.40p 72.78p 70.40p 71.00p 29855
07/12/2009 71.90p 73.28p 71.60p 72.30p 41595
04/12/2009 71.80p 73.50p 71.80p 72.55p 5970
03/12/2009 71.80p 72.06p 71.80p 71.80p 23515
02/12/2009 73.00p 73.80p 72.06p 72.90p 18050
01/12/2009 73.95p 74.00p 72.20p 73.00p 5870
30/11/2009 73.40p 73.40p 72.46p 72.80p 2610
27/11/2009 74.00p 74.60p 72.50p 73.40p 30850
26/11/2009 75.40p 75.40p 72.80p 72.80p 61435
25/11/2009 74.60p 75.80p 73.80p 75.40p 137865
24/11/2009 74.80p 74.80p 73.60p 74.50p 97810
23/11/2009 73.60p 74.60p 73.60p 74.20p 31640
20/11/2009 73.60p 74.60p 73.06p 74.60p 71810
19/11/2009 73.70p 74.80p 73.70p 73.70p 30870
18/11/2009 73.75p 74.25p 73.36p 74.25p 9840
17/11/2009 73.70p 74.60p 72.95p 73.75p 137555
16/11/2009 73.40p 74.60p 72.40p 73.70p 81470
13/11/2009 72.50p 72.98p 72.30p 72.30p 9815
12/11/2009 72.50p 73.00p 71.40p 72.50p 103335
11/11/2009 73.20p 73.20p 71.20p 72.50p 57710
10/11/2009 72.20p 73.20p 72.20p 73.20p 15740
09/11/2009 72.20p 72.20p 72.20p 72.20p 15730
06/11/2009 73.00p 73.00p 73.00p 73.00p 15510
05/11/2009 73.20p 73.20p 73.00p 73.00p 5405
04/11/2009 73.80p 73.80p 73.20p 73.20p 29865
03/11/2009 74.00p 74.00p 73.20p 73.20p 70535
02/11/2009 74.20p 74.20p 74.00p 74.00p 17505
30/10/2009 73.40p 74.20p 73.40p 74.20p 7065
29/10/2009 73.40p 73.40p 73.40p 73.40p 65255
28/10/2009 75.20p 76.00p 74.00p 74.80p 69630
27/10/2009 75.60p 76.40p 75.60p 76.40p 53295
26/10/2009 76.90p 76.90p 76.80p 76.80p 10255
23/10/2009 77.30p 77.30p 76.90p 76.90p 520
22/10/2009 76.50p 76.50p 76.20p 76.20p 17050
21/10/2009 77.20p 77.20p 76.50p 76.50p 156095
20/10/2009 77.00p 77.40p 77.00p 77.40p 77915
19/10/2009 76.50p 76.60p 76.50p 76.60p 83935
16/10/2009 76.50p 76.50p 76.50p 76.50p 125
15/10/2009 75.60p 76.50p 75.60p 76.50p 21065
14/10/2009 76.00p 76.00p 75.60p 75.60p 20970
13/10/2009 77.20p 77.20p 76.40p 76.40p 72290
12/10/2009 77.20p 77.20p 77.20p 77.20p 23360
09/10/2009 76.20p 76.30p 76.20p 76.30p 7170
08/10/2009 75.60p 76.20p 75.60p 76.20p 11030
07/10/2009 75.80p 75.80p 75.75p 75.75p 79065
06/10/2009 75.80p 75.80p 75.80p 75.80p 9965
05/10/2009 75.80p 75.80p 75.80p 75.80p 2885
02/10/2009 76.40p 76.40p 75.60p 75.80p 42955
01/10/2009 77.20p 77.20p 77.00p 77.00p 22625
30/09/2009 77.80p 78.00p 76.45p 77.20p 20075
29/09/2009 77.00p 77.00p 77.00p 77.00p 25970
28/09/2009 77.00p 77.00p 76.60p 76.60p 37565
25/09/2009 76.70p 76.70p 76.50p 76.50p 25780
24/09/2009 77.15p 77.15p 76.70p 76.70p 55020
23/09/2009 77.35p 77.35p 77.15p 77.15p 15425
22/09/2009 77.50p 77.50p 77.35p 77.35p 21440
21/09/2009 77.60p 77.60p 77.50p 77.50p 177030

*Close Price adjusted for both dividends and splits