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
11/01/2021 354.00p 354.00p 346.00p 348.00p 95309
08/01/2021 352.00p 353.77p 348.08p 351.00p 154623
07/01/2021 354.00p 354.00p 347.13p 350.50p 109392
06/01/2021 351.00p 355.75p 348.00p 352.50p 229803
05/01/2021 354.00p 359.00p 352.00p 356.00p 116399
04/01/2021 357.00p 373.00p 357.00p 360.00p 137292
31/12/2020 368.00p 368.00p 356.85p 362.50p 46847
30/12/2020 374.00p 376.00p 364.00p 365.00p 118851
29/12/2020 350.00p 373.00p 349.98p 371.00p 223963
28/12/2020 346.00p 357.47p 340.60p 349.00p 251390
24/12/2020 346.00p 357.47p 340.60p 349.00p 251390
23/12/2020 321.00p 336.00p 318.80p 334.00p 81314
22/12/2020 318.00p 321.00p 311.00p 319.00p 42913
21/12/2020 317.00p 320.74p 309.66p 316.00p 116590
18/12/2020 329.00p 329.00p 324.66p 327.00p 92563
17/12/2020 327.00p 331.00p 321.88p 329.00p 71708
16/12/2020 315.00p 328.00p 314.98p 322.50p 173404
15/12/2020 321.00p 321.00p 308.26p 309.00p 50679
14/12/2020 310.00p 312.50p 307.00p 307.00p 53740
11/12/2020 310.00p 313.00p 307.00p 307.00p 75614
10/12/2020 328.00p 329.00p 312.23p 313.50p 143049
09/12/2020 332.00p 332.00p 323.00p 323.00p 89164
08/12/2020 329.00p 329.00p 323.00p 323.00p 100201
07/12/2020 331.00p 332.00p 323.00p 326.50p 179863
04/12/2020 330.00p 332.00p 324.38p 327.50p 116183
03/12/2020 324.00p 330.00p 319.17p 330.00p 125937
02/12/2020 319.00p 324.12p 315.77p 320.00p 73443
01/12/2020 310.00p 319.50p 306.28p 319.50p 1304931
30/11/2020 302.00p 310.00p 295.66p 307.50p 1741618
27/11/2020 309.00p 312.21p 297.00p 299.00p 123936
26/11/2020 312.00p 313.56p 308.00p 308.00p 146402
25/11/2020 313.00p 313.34p 308.00p 308.00p 124098
24/11/2020 316.00p 325.62p 305.06p 310.00p 167873
23/11/2020 309.00p 318.00p 305.53p 310.00p 285629
20/11/2020 304.00p 321.00p 300.60p 306.50p 118135
19/11/2020 301.00p 302.96p 300.00p 300.00p 76069
18/11/2020 288.00p 303.28p 283.51p 300.00p 137051
17/11/2020 307.00p 312.10p 281.00p 284.00p 338347
16/11/2020 302.00p 317.18p 297.04p 304.00p 219782
13/11/2020 295.00p 298.00p 294.50p 294.50p 157370
12/11/2020 294.00p 297.69p 291.03p 292.50p 139826
10/11/2020 285.00p 300.00p 284.00p 292.00p 99986
09/11/2020 277.00p 288.70p 260.00p 282.00p 174889
06/11/2020 274.00p 275.78p 273.00p 275.50p 74237
05/11/2020 275.00p 276.56p 273.50p 275.00p 45820
04/11/2020 271.00p 273.00p 265.00p 273.00p 26779
03/11/2020 267.00p 270.40p 264.00p 265.00p 75669
02/11/2020 266.00p 269.00p 261.15p 264.00p 95387
30/10/2020 269.00p 271.78p 265.00p 271.00p 74443
29/10/2020 270.00p 272.50p 266.00p 272.00p 79415
28/10/2020 277.00p 278.77p 265.00p 274.00p 138720
27/10/2020 281.00p 282.00p 275.21p 280.00p 55870
26/10/2020 278.00p 280.50p 277.00p 279.50p 62661
23/10/2020 280.00p 282.25p 277.00p 280.50p 92837
22/10/2020 284.00p 284.00p 279.00p 280.00p 58107
21/10/2020 280.00p 282.00p 279.00p 279.50p 155702
20/10/2020 280.00p 280.48p 278.00p 279.00p 61586
19/10/2020 277.00p 282.00p 277.00p 278.50p 126902
16/10/2020 278.00p 278.76p 274.05p 278.00p 87448
15/10/2020 276.00p 277.76p 268.00p 273.00p 90074
14/10/2020 277.00p 279.09p 273.41p 277.50p 183366
13/10/2020 284.00p 286.22p 274.00p 274.50p 67923
12/10/2020 281.00p 285.00p 276.06p 282.50p 245994
09/10/2020 274.00p 280.01p 273.50p 276.50p 181261
08/10/2020 260.00p 274.00p 259.49p 273.00p 162636
07/10/2020 254.00p 260.46p 254.00p 259.00p 56310
06/10/2020 252.00p 256.00p 247.01p 254.50p 89638
05/10/2020 251.00p 252.45p 245.80p 252.00p 133978
02/10/2020 247.00p 248.50p 245.26p 248.50p 67043
01/10/2020 254.00p 254.88p 247.00p 248.00p 84378
30/09/2020 250.00p 250.40p 247.00p 249.50p 11385
29/09/2020 250.00p 251.25p 247.50p 249.00p 55047
28/09/2020 246.00p 252.00p 246.00p 251.00p 42309
25/09/2020 245.00p 246.88p 243.98p 246.00p 7861
24/09/2020 245.00p 246.15p 241.01p 245.00p 40390
23/09/2020 241.00p 246.97p 241.00p 244.00p 31170
22/09/2020 247.00p 247.00p 241.04p 242.00p 48950
21/09/2020 249.00p 252.00p 240.25p 244.00p 61700
18/09/2020 251.00p 252.46p 246.00p 246.00p 44661
17/09/2020 251.00p 253.00p 249.01p 253.00p 30353
16/09/2020 249.00p 256.20p 249.00p 249.00p 32040
15/09/2020 255.00p 255.75p 253.01p 255.00p 20573
14/09/2020 253.00p 257.00p 252.84p 257.00p 50295
11/09/2020 251.00p 255.21p 248.00p 253.00p 130667
10/09/2020 254.00p 256.25p 249.39p 254.00p 65875
09/09/2020 257.00p 257.00p 248.02p 251.50p 164927
08/09/2020 256.00p 257.00p 251.21p 254.00p 25938
07/09/2020 255.00p 256.00p 252.76p 255.50p 23575
04/09/2020 250.00p 253.00p 247.50p 251.50p 69005
03/09/2020 250.00p 252.86p 249.00p 251.50p 24556
02/09/2020 254.00p 254.00p 248.20p 254.00p 44892
01/09/2020 249.00p 252.71p 248.00p 248.00p 24755
31/08/2020 253.00p 254.00p 249.00p 252.00p 50709
28/08/2020 253.00p 254.00p 249.00p 252.00p 50709
27/08/2020 251.00p 251.68p 248.00p 250.00p 27001
26/08/2020 248.00p 249.90p 247.00p 249.50p 76251
25/08/2020 255.00p 255.00p 248.60p 250.00p 32479
24/08/2020 249.00p 253.45p 249.40p 251.50p 43825
21/08/2020 249.00p 249.96p 247.00p 247.00p 184300
20/08/2020 249.00p 250.25p 248.00p 248.00p 38444
19/08/2020 251.00p 251.67p 249.00p 249.50p 61417
18/08/2020 255.00p 255.00p 244.00p 244.00p 41952
17/08/2020 251.00p 252.94p 248.77p 251.00p 48579
14/08/2020 249.00p 251.74p 248.40p 250.50p 128950
13/08/2020 249.00p 254.55p 247.00p 248.00p 74141
12/08/2020 246.00p 250.96p 245.97p 248.00p 90805
11/08/2020 242.00p 248.97p 241.97p 247.00p 118510
10/08/2020 238.00p 242.00p 238.00p 242.00p 21728
07/08/2020 241.00p 242.00p 237.25p 242.00p 30973
06/08/2020 235.00p 242.00p 229.70p 242.00p 68563
05/08/2020 233.00p 237.00p 233.00p 236.50p 12397
04/08/2020 228.00p 234.99p 228.00p 234.00p 11932
03/08/2020 228.00p 233.50p 228.00p 233.50p 49170
31/07/2020 224.00p 232.00p 221.00p 232.00p 22074
30/07/2020 224.00p 229.94p 221.00p 223.00p 32157
29/07/2020 229.00p 234.96p 226.00p 227.00p 35032
28/07/2020 235.00p 235.00p 229.00p 233.00p 106821
27/07/2020 230.00p 232.95p 227.98p 228.00p 66865
24/07/2020 226.00p 232.91p 227.71p 228.00p 82255
23/07/2020 226.00p 230.92p 225.93p 228.50p 47954
22/07/2020 227.00p 228.00p 220.27p 228.00p 100921
21/07/2020 230.00p 230.00p 223.52p 226.00p 39521
20/07/2020 218.00p 226.84p 217.00p 224.00p 37553
17/07/2020 222.00p 226.00p 218.89p 222.00p 253331
16/07/2020 217.00p 225.00p 217.00p 222.00p 65357
15/07/2020 221.00p 227.00p 218.13p 221.50p 60925
14/07/2020 226.00p 224.81p 217.90p 221.00p 27180
13/07/2020 226.00p 226.52p 218.00p 225.00p 28542
10/07/2020 226.00p 226.00p 218.53p 219.00p 43434
09/07/2020 220.00p 227.00p 217.00p 224.00p 51182
08/07/2020 220.00p 228.00p 218.17p 228.00p 44205
07/07/2020 217.00p 226.08p 217.00p 224.00p 36581
06/07/2020 220.00p 226.21p 218.00p 218.00p 65398
03/07/2020 220.00p 226.21p 217.00p 220.00p 35627
02/07/2020 224.00p 226.78p 220.33p 226.50p 24508
01/07/2020 220.00p 225.09p 219.01p 220.00p 48493
30/06/2020 225.00p 225.97p 220.08p 223.50p 48561
29/06/2020 222.00p 226.32p 220.00p 225.50p 54812
26/06/2020 232.00p 227.98p 222.84p 224.00p 62397
25/06/2020 232.00p 232.00p 222.00p 226.00p 50313
24/06/2020 226.00p 231.98p 224.88p 227.00p 46943
23/06/2020 227.00p 231.98p 224.20p 229.50p 23313
22/06/2020 220.00p 230.00p 220.00p 224.50p 116113
19/06/2020 221.00p 225.00p 217.10p 225.00p 151490
18/06/2020 217.00p 221.95p 217.00p 219.00p 27397
17/06/2020 215.00p 222.00p 215.00p 220.00p 83786
16/06/2020 216.00p 222.60p 207.00p 218.50p 35723
15/06/2020 209.00p 212.00p 204.61p 207.00p 77840
12/06/2020 209.00p 217.96p 207.00p 209.50p 199935
11/06/2020 219.00p 222.95p 210.00p 213.50p 78937
10/06/2020 228.00p 234.00p 223.00p 223.00p 49948
09/06/2020 225.00p 232.87p 225.00p 225.00p 32065
08/06/2020 225.00p 236.00p 225.00p 225.00p 47980
05/06/2020 234.00p 237.00p 225.88p 237.00p 176681
04/06/2020 226.00p 232.00p 222.00p 222.00p 53160
03/06/2020 228.00p 233.12p 226.00p 230.00p 71644
02/06/2020 223.00p 232.68p 222.65p 229.00p 48918
01/06/2020 230.00p 233.00p 223.00p 223.00p 93106
29/05/2020 223.00p 229.28p 223.00p 225.00p 63804
28/05/2020 224.00p 232.91p 223.00p 223.00p 184773
27/05/2020 223.00p 230.20p 216.08p 223.00p 276349
26/05/2020 219.00p 221.45p 211.64p 218.50p 72532
25/05/2020 207.00p 211.90p 207.00p 211.00p 21317
22/05/2020 207.00p 211.90p 207.00p 211.00p 21317
21/05/2020 210.00p 210.50p 203.84p 210.50p 34652
20/05/2020 204.00p 212.00p 203.00p 207.50p 61513
19/05/2020 204.00p 209.00p 204.00p 204.00p 39894
18/05/2020 203.00p 208.00p 198.59p 206.00p 246232
15/05/2020 207.00p 207.00p 195.68p 198.25p 74132
14/05/2020 208.00p 210.43p 195.00p 198.00p 225163
13/05/2020 223.00p 223.00p 212.00p 212.00p 68212
12/05/2020 218.00p 223.53p 218.00p 222.00p 68078
11/05/2020 234.00p 234.00p 218.00p 221.50p 151593
08/05/2020 231.00p 239.80p 227.00p 229.00p 440775
07/05/2020 231.00p 239.80p 227.00p 229.00p 881560
06/05/2020 230.00p 231.00p 227.50p 229.00p 65595
05/05/2020 226.00p 231.00p 221.00p 225.00p 101126
04/05/2020 216.00p 223.00p 216.00p 223.00p 110288
01/05/2020 215.00p 225.00p 213.45p 224.00p 188192
30/04/2020 219.00p 225.03p 217.00p 221.00p 186697
29/04/2020 217.00p 224.00p 209.96p 220.00p 139215
28/04/2020 216.00p 217.29p 207.99p 211.00p 89769
27/04/2020 214.00p 216.00p 206.00p 210.00p 39592
24/04/2020 203.00p 205.00p 194.73p 205.00p 100993
23/04/2020 202.00p 206.55p 200.00p 203.50p 44397
22/04/2020 205.00p 205.00p 199.00p 203.00p 65280
21/04/2020 209.00p 209.00p 200.00p 203.00p 59364
20/04/2020 210.00p 214.14p 205.00p 207.00p 66393
17/04/2020 209.00p 211.92p 204.00p 208.00p 130305
16/04/2020 204.00p 207.54p 200.00p 203.00p 91631
15/04/2020 208.00p 214.99p 200.00p 201.00p 149406
14/04/2020 210.00p 217.10p 208.00p 209.00p 454957
09/04/2020 203.00p 211.00p 201.43p 210.00p 157830
08/04/2020 196.00p 200.00p 190.97p 199.50p 278964
07/04/2020 193.50p 204.00p 186.00p 196.00p 203042
06/04/2020 182.50p 184.64p 179.00p 183.50p 163680
03/04/2020 173.50p 179.60p 170.08p 170.50p 93175
02/04/2020 182.00p 183.00p 178.00p 178.00p 74665
01/04/2020 184.00p 188.14p 177.00p 177.00p 70048
31/03/2020 180.00p 197.00p 173.59p 184.00p 114799

*Close Price adjusted for both dividends and splits