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
30/03/2020 174.50p 178.85p 174.00p 176.00p 91471
27/03/2020 182.00p 185.60p 174.00p 174.00p 88670
26/03/2020 178.50p 185.00p 171.34p 182.25p 75217
25/03/2020 162.00p 184.50p 162.00p 178.00p 142707
24/03/2020 145.50p 157.50p 141.45p 157.50p 133021
23/03/2020 150.00p 150.00p 134.50p 140.00p 231863
20/03/2020 134.50p 151.00p 126.11p 151.00p 249206
19/03/2020 146.00p 155.38p 126.00p 127.00p 266232
18/03/2020 152.00p 158.50p 142.38p 147.00p 123612
17/03/2020 179.00p 179.00p 150.50p 150.50p 225650
16/03/2020 195.00p 208.90p 175.50p 181.75p 138602
13/03/2020 208.00p 215.82p 206.00p 207.00p 106019
12/03/2020 215.00p 221.17p 200.17p 203.00p 212381
11/03/2020 232.00p 239.55p 230.00p 230.00p 42112
10/03/2020 233.00p 241.32p 230.60p 231.00p 273983
09/03/2020 230.00p 234.49p 220.11p 230.50p 318633
06/03/2020 268.00p 268.13p 250.00p 252.00p 195165
05/03/2020 274.00p 280.00p 268.00p 273.00p 48756
04/03/2020 275.00p 279.00p 271.95p 279.00p 53120
03/03/2020 270.00p 275.20p 264.45p 271.00p 125289
02/03/2020 274.00p 281.00p 264.00p 265.00p 109710
28/02/2020 272.00p 303.00p 248.25p 267.00p 355738
27/02/2020 298.00p 300.84p 280.00p 283.00p 140872
26/02/2020 306.00p 307.68p 298.00p 303.00p 198007
25/02/2020 321.00p 321.00p 306.00p 306.00p 222111
24/02/2020 317.00p 317.65p 307.86p 311.50p 111215
21/02/2020 324.00p 324.00p 318.12p 320.00p 95316
20/02/2020 321.00p 323.10p 319.71p 321.50p 176539
19/02/2020 317.00p 319.00p 315.48p 318.50p 151819
18/02/2020 314.00p 314.50p 312.45p 314.00p 74664
17/02/2020 313.00p 317.24p 309.55p 312.00p 152255
14/02/2020 312.00p 312.66p 309.00p 309.00p 74401
13/02/2020 307.00p 309.40p 302.54p 304.00p 92519
12/02/2020 309.00p 313.00p 307.00p 307.00p 171557
11/02/2020 312.00p 312.00p 305.06p 307.00p 74086
10/02/2020 304.00p 307.97p 303.16p 304.00p 47326
07/02/2020 305.00p 308.00p 304.00p 304.00p 141761
06/02/2020 312.00p 312.20p 304.00p 305.00p 156957
05/02/2020 306.00p 313.00p 301.72p 306.00p 95940
04/02/2020 306.00p 309.56p 304.21p 305.00p 24957
03/02/2020 310.00p 304.00p 298.90p 304.00p 24376
31/01/2020 310.00p 310.00p 294.99p 295.00p 196750
30/01/2020 308.00p 310.00p 304.00p 304.00p 224973
29/01/2020 308.00p 309.30p 308.00p 308.00p 44157
28/01/2020 307.00p 310.70p 306.76p 310.00p 71072
27/01/2020 314.00p 317.00p 305.00p 306.00p 132242
24/01/2020 316.00p 318.06p 311.00p 315.00p 102261
23/01/2020 315.00p 318.00p 314.00p 314.00p 45332
22/01/2020 316.00p 319.32p 315.00p 317.00p 35095
21/01/2020 321.00p 321.00p 314.00p 317.00p 163340
20/01/2020 320.00p 320.00p 315.00p 320.00p 164090
17/01/2020 316.00p 316.00p 311.00p 314.00p 126554
16/01/2020 311.00p 315.00p 311.00p 314.00p 82193
15/01/2020 314.00p 317.00p 310.00p 310.00p 146645
14/01/2020 318.00p 322.00p 308.00p 308.00p 107152
13/01/2020 324.00p 324.00p 314.00p 314.00p 104619
10/01/2020 320.00p 316.90p 311.77p 312.50p 132349
09/01/2020 320.00p 320.00p 311.08p 313.00p 124215
08/01/2020 319.00p 319.00p 307.68p 312.00p 87643
07/01/2020 320.00p 321.00p 314.01p 315.00p 67490
06/01/2020 320.00p 320.00p 312.28p 314.00p 85208
03/01/2020 319.00p 325.92p 317.00p 317.00p 158447
02/01/2020 313.00p 325.20p 312.00p 317.00p 424317
31/12/2019 323.00p 323.00p 315.10p 320.00p 18406
30/12/2019 324.00p 324.00p 314.00p 315.00p 98135
27/12/2019 324.00p 325.42p 312.00p 318.00p 195731
24/12/2019 324.00p 325.80p 315.30p 318.00p 66772
23/12/2019 309.00p 317.07p 305.85p 315.00p 519517
20/12/2019 306.00p 314.00p 304.01p 314.00p 342398
19/12/2019 313.00p 313.00p 305.08p 309.00p 156316
18/12/2019 305.00p 312.45p 296.92p 303.00p 407247
17/12/2019 310.00p 313.55p 300.00p 301.00p 341875
16/12/2019 288.00p 315.00p 285.32p 310.00p 524005
13/12/2019 284.00p 300.00p 276.25p 289.00p 4315757
12/12/2019 269.00p 271.22p 267.00p 270.00p 95076
11/12/2019 268.00p 272.18p 265.00p 268.00p 246321
10/12/2019 266.00p 271.90p 266.00p 266.00p 91928
09/12/2019 266.00p 271.00p 263.47p 271.00p 315137
06/12/2019 261.00p 265.50p 260.00p 261.00p 95605
05/12/2019 257.00p 266.00p 257.00p 260.00p 780184
04/12/2019 260.00p 261.50p 257.00p 257.00p 64758
03/12/2019 264.00p 264.26p 257.00p 258.00p 115772
02/12/2019 271.00p 271.00p 263.00p 263.00p 167979
29/11/2019 269.00p 275.00p 264.00p 264.00p 136372
28/11/2019 265.00p 268.23p 263.41p 268.00p 187803
27/11/2019 261.00p 267.16p 259.30p 261.00p 74410
26/11/2019 260.00p 260.56p 256.00p 260.00p 114040
25/11/2019 253.00p 257.46p 248.02p 257.00p 458239
22/11/2019 252.00p 252.00p 246.00p 248.00p 31360
21/11/2019 251.00p 251.00p 243.61p 246.00p 43485
20/11/2019 245.00p 249.20p 243.47p 246.00p 34273
19/11/2019 243.00p 251.00p 242.47p 246.00p 111678
18/11/2019 239.00p 241.70p 238.61p 240.50p 31375
15/11/2019 241.00p 241.25p 233.00p 238.50p 44901
14/11/2019 238.00p 239.00p 236.40p 237.00p 128363
13/11/2019 237.00p 238.00p 235.00p 235.00p 32982
12/11/2019 235.00p 237.00p 229.00p 236.00p 35025
11/11/2019 233.00p 235.10p 233.00p 234.50p 47587
08/11/2019 233.00p 236.00p 233.00p 236.00p 65246
07/11/2019 233.00p 236.00p 231.00p 233.50p 27267
06/11/2019 238.00p 241.00p 235.00p 236.00p 80296
05/11/2019 238.00p 238.00p 234.00p 236.00p 31530
04/11/2019 236.00p 237.00p 232.00p 234.50p 70087
01/11/2019 237.00p 237.00p 230.35p 233.00p 22427
31/10/2019 237.00p 237.00p 231.00p 231.00p 3716
30/10/2019 231.00p 233.45p 231.00p 231.00p 16399
29/10/2019 231.00p 233.45p 231.00p 231.00p 53308
28/10/2019 231.00p 233.45p 231.00p 232.00p 9118
25/10/2019 232.00p 234.45p 231.00p 231.00p 29601
24/10/2019 232.00p 235.20p 232.00p 234.00p 11136
23/10/2019 234.00p 234.00p 230.00p 231.50p 139924
22/10/2019 235.00p 235.00p 230.00p 230.00p 24895
21/10/2019 231.00p 233.67p 230.61p 232.00p 29248
18/10/2019 233.00p 233.11p 231.00p 233.00p 25682
17/10/2019 229.00p 237.00p 229.00p 233.00p 45328
16/10/2019 228.00p 230.50p 224.20p 230.50p 25668
15/10/2019 225.00p 228.00p 223.46p 228.00p 48691
14/10/2019 224.00p 228.00p 223.00p 228.00p 14558
11/10/2019 217.00p 226.00p 214.58p 224.00p 74028
10/10/2019 217.00p 221.00p 217.00p 221.00p 4810
09/10/2019 218.00p 221.00p 215.43p 218.00p 39409
08/10/2019 221.00p 223.00p 218.84p 223.00p 3465
07/10/2019 219.00p 220.96p 219.00p 220.00p 15015
04/10/2019 222.00p 223.00p 218.96p 223.00p 181462
03/10/2019 218.00p 219.00p 217.00p 219.00p 94307
02/10/2019 219.00p 220.40p 217.00p 219.00p 31705
01/10/2019 223.00p 223.96p 221.00p 222.50p 30682
30/09/2019 225.00p 225.00p 223.14p 225.00p 10201
27/09/2019 224.00p 228.00p 223.00p 228.00p 8130
26/09/2019 225.00p 226.62p 224.00p 225.00p 5920
25/09/2019 225.49p 226.00p 225.20p 226.00p 1240
24/09/2019 229.00p 229.00p 224.00p 226.50p 12045
23/09/2019 225.00p 229.00p 224.00p 229.00p 25190
20/09/2019 225.00p 229.00p 222.65p 229.00p 87941
19/09/2019 225.00p 226.00p 224.00p 224.00p 22821
18/09/2019 228.00p 228.00p 224.22p 226.00p 20619
17/09/2019 224.00p 227.00p 223.40p 225.00p 62756
16/09/2019 227.00p 227.88p 224.00p 227.00p 26630
13/09/2019 224.32p 226.00p 223.00p 226.00p 13900
12/09/2019 224.00p 225.76p 221.00p 224.00p 19197
11/09/2019 225.00p 226.00p 220.00p 224.50p 7480
10/09/2019 224.00p 225.00p 223.00p 223.50p 10398
09/09/2019 224.00p 225.32p 220.00p 222.00p 9720
06/09/2019 225.00p 225.20p 222.86p 224.50p 14206
05/09/2019 225.00p 225.76p 223.00p 223.00p 23493
04/09/2019 225.00p 225.00p 221.00p 224.50p 20124
03/09/2019 218.00p 223.00p 217.00p 223.00p 22405
02/09/2019 218.00p 221.00p 216.00p 221.00p 22224
30/08/2019 218.50p 219.50p 218.50p 219.50p 2750
29/08/2019 220.50p 220.50p 216.36p 220.00p 22855
28/08/2019 220.50p 220.50p 218.00p 220.00p 3380
27/08/2019 219.00p 220.50p 219.00p 220.50p 6505
23/08/2019 219.00p 221.50p 218.50p 221.50p 16267
22/08/2019 221.00p 221.00p 218.00p 218.00p 22086
21/08/2019 215.00p 217.00p 213.00p 217.00p 32142
20/08/2019 211.00p 213.50p 211.00p 213.50p 5743
19/08/2019 211.00p 214.67p 211.00p 213.50p 26074
16/08/2019 211.00p 212.78p 211.00p 211.00p 20127
15/08/2019 209.00p 213.00p 208.07p 213.00p 148193
14/08/2019 216.00p 218.00p 209.00p 209.00p 49097
13/08/2019 219.00p 219.22p 215.99p 218.50p 91209
12/08/2019 222.00p 223.00p 221.00p 221.00p 41828
09/08/2019 223.00p 223.00p 221.03p 222.50p 2865
08/08/2019 218.00p 222.00p 217.03p 222.00p 12297
07/08/2019 220.00p 220.00p 215.55p 220.00p 33151
06/08/2019 217.00p 218.88p 210.00p 217.50p 72495
05/08/2019 226.00p 226.00p 218.00p 219.50p 42219
02/08/2019 227.00p 227.80p 225.06p 227.50p 33051
01/08/2019 227.00p 230.92p 227.00p 229.50p 17034
31/07/2019 230.75p 230.75p 227.60p 229.00p 9666
30/07/2019 228.36p 228.36p 227.45p 228.00p 8339
29/07/2019 227.00p 227.50p 225.45p 227.50p 25669
26/07/2019 225.76p 226.00p 224.08p 226.00p 15320
25/07/2019 226.00p 227.00p 225.32p 227.00p 54284
24/07/2019 224.00p 226.00p 224.00p 226.00p 71763
23/07/2019 222.00p 226.00p 222.00p 226.00p 58711
22/07/2019 223.00p 223.96p 222.00p 223.00p 113389
19/07/2019 225.00p 225.50p 224.45p 225.50p 99635
18/07/2019 227.00p 227.00p 222.00p 224.00p 48390
17/07/2019 223.00p 223.00p 219.04p 223.00p 30324
16/07/2019 220.00p 222.00p 218.00p 222.00p 59083
15/07/2019 223.00p 225.01p 219.00p 221.00p 93767
12/07/2019 223.00p 224.68p 222.00p 223.00p 43484
11/07/2019 222.00p 224.00p 222.00p 224.00p 16770
10/07/2019 223.00p 225.00p 222.20p 224.00p 23692
09/07/2019 224.00p 225.00p 223.01p 225.00p 28154
08/07/2019 225.00p 228.75p 223.00p 226.00p 68697
05/07/2019 226.00p 229.00p 225.04p 227.50p 29585
04/07/2019 225.22p 229.06p 224.90p 228.50p 22001
03/07/2019 226.00p 229.00p 224.50p 229.00p 30956
02/07/2019 225.00p 226.00p 225.00p 226.00p 9253
01/07/2019 226.00p 227.00p 225.01p 227.00p 46981
28/06/2019 225.00p 225.00p 220.93p 224.00p 82713
27/06/2019 225.00p 225.00p 222.60p 225.00p 2336
26/06/2019 220.30p 224.00p 220.30p 224.00p 26995
25/06/2019 221.00p 225.00p 219.17p 223.50p 40583
24/06/2019 222.00p 225.00p 221.00p 225.00p 34705
21/06/2019 220.00p 221.04p 217.00p 220.00p 42104
20/06/2019 220.00p 222.00p 215.07p 219.50p 41726
19/06/2019 218.00p 219.65p 215.00p 219.50p 26619

*Close Price adjusted for both dividends and splits