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
20/10/2021 399.00p 400.67p 396.00p 399.00p 68312
19/10/2021 397.00p 402.00p 393.29p 401.00p 104066
18/10/2021 398.00p 401.00p 393.00p 395.00p 286958
15/10/2021 400.00p 403.00p 396.00p 400.00p 176470
14/10/2021 398.00p 399.00p 385.00p 395.00p 244091
13/10/2021 382.00p 391.00p 381.45p 387.00p 198335
12/10/2021 380.00p 383.00p 376.27p 382.00p 59274
11/10/2021 383.00p 391.00p 376.25p 385.00p 218458
08/10/2021 379.00p 385.00p 377.00p 385.00p 93082
07/10/2021 383.00p 385.00p 376.00p 381.00p 138723
06/10/2021 386.00p 386.00p 372.00p 377.00p 190669
05/10/2021 389.00p 390.00p 385.00p 386.00p 282551
04/10/2021 391.00p 398.00p 386.00p 388.00p 197282
01/10/2021 400.00p 403.00p 390.30p 393.00p 164774
30/09/2021 419.00p 425.00p 406.00p 408.00p 239170
29/09/2021 424.00p 428.00p 414.88p 417.50p 213620
28/09/2021 432.00p 437.00p 424.00p 428.00p 261846
27/09/2021 447.00p 447.00p 435.00p 436.50p 178774
24/09/2021 444.00p 446.00p 440.00p 440.00p 148950
23/09/2021 447.00p 449.90p 443.00p 443.00p 132552
22/09/2021 448.00p 451.00p 445.00p 447.00p 71571
21/09/2021 445.00p 448.00p 441.63p 446.00p 109053
20/09/2021 450.00p 450.00p 440.00p 440.00p 236624
17/09/2021 459.00p 461.00p 444.00p 444.00p 218220
16/09/2021 458.00p 458.00p 455.00p 455.00p 63000
15/09/2021 462.00p 464.00p 455.00p 455.00p 115127
14/09/2021 464.00p 464.00p 461.00p 461.00p 98212
13/09/2021 468.00p 469.00p 461.00p 461.00p 118963
10/09/2021 465.00p 468.02p 463.00p 463.00p 243805
09/09/2021 467.00p 469.52p 463.00p 464.00p 170189
08/09/2021 472.00p 474.00p 470.00p 470.50p 111214
07/09/2021 471.00p 473.40p 469.50p 470.00p 114455
06/09/2021 467.00p 478.00p 467.00p 472.00p 159312
03/09/2021 474.00p 477.00p 466.00p 466.00p 193056
02/09/2021 476.00p 478.38p 464.75p 469.00p 175326
01/09/2021 465.00p 474.84p 465.00p 472.50p 274008
31/08/2021 457.00p 465.00p 454.77p 464.00p 219225
30/08/2021 453.00p 456.00p 450.33p 455.50p 94814
27/08/2021 453.00p 456.00p 450.33p 455.50p 94814
26/08/2021 452.00p 455.90p 448.60p 452.00p 257177
25/08/2021 440.00p 450.96p 438.74p 448.50p 336837
24/08/2021 437.00p 440.75p 436.00p 439.50p 95456
23/08/2021 435.00p 440.00p 431.00p 431.00p 101392
20/08/2021 430.00p 434.34p 428.90p 429.00p 67599
19/08/2021 428.00p 433.00p 427.00p 429.00p 81690
18/08/2021 432.00p 437.00p 428.73p 431.00p 98706
17/08/2021 430.00p 434.86p 427.00p 430.00p 147305
16/08/2021 432.00p 438.82p 430.90p 432.50p 127373
13/08/2021 435.00p 438.82p 433.10p 437.00p 119416
12/08/2021 432.00p 444.00p 430.25p 435.00p 191662
11/08/2021 429.00p 431.75p 425.26p 427.00p 141302
10/08/2021 426.00p 428.00p 424.50p 424.50p 25960
09/08/2021 422.00p 428.00p 419.00p 428.00p 164000
06/08/2021 425.00p 425.94p 419.00p 421.00p 40106
05/08/2021 419.00p 422.97p 417.50p 422.00p 47081
04/08/2021 415.00p 419.00p 411.76p 416.50p 125986
03/08/2021 414.00p 414.00p 409.55p 413.00p 119664
02/08/2021 413.00p 414.50p 410.00p 411.00p 95692
30/07/2021 407.00p 409.00p 402.73p 408.00p 67518
29/07/2021 407.00p 408.05p 400.00p 406.00p 41811
28/07/2021 405.00p 407.00p 402.51p 405.00p 59177
27/07/2021 402.00p 407.76p 400.98p 402.00p 43743
26/07/2021 400.00p 406.63p 399.00p 403.00p 82755
23/07/2021 400.00p 403.00p 397.88p 401.00p 65980
22/07/2021 386.00p 398.00p 383.80p 395.50p 81903
21/07/2021 385.00p 387.00p 380.00p 383.00p 203239
20/07/2021 389.00p 389.00p 379.50p 385.00p 97797
19/07/2021 387.00p 392.00p 384.00p 386.00p 87806
16/07/2021 396.00p 401.00p 392.00p 393.00p 52828
15/07/2021 398.00p 400.24p 390.00p 395.00p 45127
14/07/2021 402.00p 402.00p 398.79p 400.50p 62693
13/07/2021 408.00p 408.00p 403.00p 405.00p 119076
12/07/2021 406.00p 408.00p 401.00p 404.00p 93359
09/07/2021 411.00p 412.10p 403.00p 403.00p 121575
08/07/2021 412.00p 413.00p 401.00p 401.00p 53364
07/07/2021 408.00p 414.50p 404.47p 412.00p 96339
06/07/2021 407.00p 408.00p 405.00p 405.00p 83067
05/07/2021 404.00p 407.00p 401.70p 405.00p 108071
02/07/2021 399.00p 403.38p 395.00p 401.00p 180379
01/07/2021 404.00p 405.00p 395.22p 400.00p 152674
30/06/2021 399.00p 404.00p 395.50p 402.00p 110031
29/06/2021 407.00p 409.00p 399.00p 401.00p 132297
28/06/2021 406.00p 408.00p 397.00p 399.00p 119320
25/06/2021 405.00p 407.00p 400.00p 407.00p 57159
24/06/2021 400.00p 405.24p 396.50p 399.00p 98466
23/06/2021 400.00p 405.00p 395.44p 399.00p 92889
22/06/2021 387.00p 400.00p 387.00p 400.00p 82119
21/06/2021 376.00p 390.00p 376.00p 390.00p 137750
18/06/2021 394.00p 394.37p 392.00p 394.00p 64170
17/06/2021 397.00p 397.00p 391.41p 393.50p 26574
16/06/2021 397.00p 397.00p 393.27p 395.00p 49127
15/06/2021 393.00p 396.00p 391.00p 393.00p 142684
14/06/2021 392.00p 395.49p 389.83p 392.00p 60993
11/06/2021 394.00p 398.00p 393.00p 393.00p 61841
10/06/2021 396.00p 398.00p 393.60p 394.00p 49765
09/06/2021 397.00p 398.00p 393.11p 396.50p 84935
08/06/2021 396.00p 399.00p 394.00p 396.00p 81979
07/06/2021 402.00p 402.00p 395.18p 397.50p 131372
04/06/2021 395.00p 401.00p 395.00p 398.00p 93585
03/06/2021 396.00p 404.00p 391.11p 398.00p 38221
02/06/2021 397.00p 404.00p 395.00p 398.50p 24856
01/06/2021 404.00p 404.00p 395.00p 400.50p 92036
28/05/2021 398.00p 402.00p 395.00p 398.00p 276402
27/05/2021 401.00p 402.00p 396.08p 402.00p 34274
26/05/2021 401.00p 399.00p 394.26p 396.00p 46399
25/05/2021 401.00p 401.00p 391.04p 395.00p 51659
24/05/2021 395.00p 399.40p 393.00p 395.00p 50464
21/05/2021 395.00p 400.00p 386.28p 395.50p 82276
20/05/2021 389.00p 394.00p 385.30p 393.50p 38730
19/05/2021 390.00p 396.00p 382.08p 389.50p 77612
18/05/2021 390.00p 391.00p 382.80p 389.00p 80639
17/05/2021 382.00p 389.00p 380.13p 385.50p 76942
14/05/2021 389.00p 390.00p 382.00p 390.00p 32145
13/05/2021 390.00p 389.00p 382.40p 387.00p 76381
12/05/2021 390.00p 390.00p 378.20p 387.50p 111892
11/05/2021 389.00p 398.00p 384.02p 389.50p 144719
10/05/2021 399.00p 399.70p 393.39p 399.00p 119831
07/05/2021 397.00p 401.00p 392.45p 399.00p 113666
06/05/2021 400.00p 400.80p 391.00p 393.00p 265555
05/05/2021 401.00p 407.00p 398.99p 399.50p 134933
04/05/2021 410.00p 411.00p 398.00p 398.50p 147633
03/05/2021 404.00p 404.00p 393.00p 399.00p 133088
30/04/2021 404.00p 404.00p 393.00p 399.00p 133088
29/04/2021 402.00p 402.50p 394.02p 400.00p 136691
28/04/2021 400.00p 403.00p 395.00p 395.00p 76823
27/04/2021 398.00p 400.50p 390.00p 390.00p 289380
26/04/2021 400.00p 403.00p 392.34p 400.00p 135653
23/04/2021 398.00p 400.00p 391.94p 395.00p 73057
22/04/2021 404.00p 404.00p 394.26p 399.50p 132522
21/04/2021 409.00p 409.00p 396.40p 396.50p 94219
20/04/2021 405.00p 408.00p 397.00p 399.00p 176687
19/04/2021 405.00p 410.00p 399.02p 405.00p 213430
16/04/2021 399.00p 401.20p 392.00p 392.00p 193889
15/04/2021 395.00p 398.38p 395.00p 398.00p 207606
14/04/2021 400.00p 403.53p 395.04p 397.50p 231453
13/04/2021 404.00p 405.00p 395.00p 397.00p 295573
12/04/2021 399.00p 401.00p 389.50p 395.00p 289447
09/04/2021 395.00p 397.20p 388.00p 394.00p 180336
08/04/2021 391.00p 394.00p 384.73p 393.00p 218042
07/04/2021 391.00p 396.00p 384.60p 390.50p 268037
06/04/2021 381.00p 390.00p 373.60p 385.00p 277984
02/04/2021 366.00p 379.04p 366.00p 372.50p 101015
01/04/2021 366.00p 379.04p 366.00p 372.50p 101015
31/03/2021 370.00p 375.25p 366.00p 366.00p 217182
30/03/2021 377.00p 377.00p 367.00p 371.00p 91282
29/03/2021 377.00p 378.00p 370.94p 373.50p 128076
26/03/2021 365.00p 376.00p 360.62p 373.50p 109602
25/03/2021 358.00p 369.00p 358.00p 360.50p 91621
24/03/2021 361.00p 364.00p 355.99p 358.50p 248607
23/03/2021 362.00p 362.00p 354.00p 354.00p 73619
22/03/2021 357.00p 361.00p 354.00p 357.50p 305277
19/03/2021 357.00p 365.40p 353.00p 353.00p 129700
18/03/2021 370.00p 370.00p 358.00p 359.50p 71175
17/03/2021 360.00p 367.73p 359.00p 362.00p 94337
16/03/2021 358.00p 364.00p 358.00p 363.50p 83844
15/03/2021 362.00p 363.27p 354.52p 360.50p 95740
12/03/2021 359.00p 362.45p 358.69p 359.00p 81340
11/03/2021 353.00p 367.00p 353.00p 367.00p 84391
10/03/2021 360.00p 360.00p 351.89p 356.50p 56645
09/03/2021 358.00p 358.56p 348.00p 357.00p 60501
08/03/2021 356.00p 357.61p 349.00p 351.00p 116472
05/03/2021 352.00p 360.01p 350.00p 358.00p 55110
04/03/2021 351.00p 361.00p 351.00p 357.00p 54234
03/03/2021 362.00p 362.00p 356.00p 359.00p 87436
02/03/2021 360.00p 361.00p 355.92p 358.00p 81251
01/03/2021 350.00p 360.00p 350.00p 358.00p 79977
26/02/2021 345.00p 356.00p 345.00p 350.00p 55284
25/02/2021 350.00p 360.00p 350.00p 357.50p 71975
24/02/2021 356.00p 357.00p 349.00p 352.00p 85163
23/02/2021 359.00p 359.00p 345.00p 348.00p 44188
22/02/2021 347.00p 357.42p 347.00p 350.50p 63599
19/02/2021 355.00p 357.94p 350.52p 352.00p 52348
18/02/2021 354.00p 362.22p 349.00p 351.50p 44981
17/02/2021 355.00p 363.00p 352.00p 357.00p 131850
16/02/2021 366.00p 366.00p 351.00p 362.00p 68178
15/02/2021 365.00p 366.00p 356.31p 363.00p 79589
12/02/2021 363.00p 363.00p 356.00p 362.00p 26837
11/02/2021 356.00p 363.00p 355.86p 362.00p 57334
10/02/2021 360.00p 360.00p 356.00p 357.00p 91475
09/02/2021 356.00p 359.00p 351.30p 359.00p 115396
08/02/2021 338.00p 352.00p 334.12p 352.00p 50744
05/02/2021 330.00p 344.00p 324.20p 343.00p 125077
04/02/2021 327.00p 333.49p 325.00p 329.00p 80187
03/02/2021 326.00p 332.00p 325.00p 327.50p 66007
02/02/2021 318.00p 328.55p 318.00p 324.00p 265001
01/02/2021 331.00p 331.00p 320.00p 321.00p 65750
29/01/2021 329.00p 333.04p 325.00p 325.00p 195346
28/01/2021 339.00p 339.00p 325.00p 334.50p 67223
27/01/2021 337.00p 344.00p 333.52p 336.50p 74998
26/01/2021 336.00p 339.77p 335.00p 337.50p 80674
25/01/2021 350.00p 351.00p 337.00p 339.00p 85248
22/01/2021 345.00p 352.00p 342.00p 342.00p 70850
21/01/2021 350.00p 355.00p 341.00p 351.50p 114943
20/01/2021 343.00p 350.00p 334.00p 350.00p 133972
19/01/2021 344.00p 350.00p 339.40p 345.50p 72536
18/01/2021 344.00p 344.00p 337.80p 342.00p 178464
15/01/2021 350.00p 350.00p 336.02p 337.50p 64476
14/01/2021 350.00p 350.00p 341.00p 341.50p 58245
13/01/2021 345.00p 351.11p 342.50p 342.50p 79171
12/01/2021 354.00p 354.00p 346.00p 347.50p 75384

*Close Price adjusted for both dividends and splits