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
18/06/2019 219.00p 220.00p 215.00p 220.00p 7076
17/06/2019 222.00p 222.00p 216.00p 220.00p 16941
14/06/2019 219.00p 220.50p 219.00p 220.50p 14707
13/06/2019 220.00p 220.42p 218.00p 220.00p 37695
12/06/2019 219.13p 219.42p 219.00p 219.00p 17934
11/06/2019 219.08p 220.21p 218.00p 219.50p 8015
10/06/2019 217.00p 219.08p 217.00p 219.00p 22678
07/06/2019 219.08p 219.50p 217.00p 219.50p 12512
06/06/2019 218.08p 218.08p 213.54p 217.50p 35474
05/06/2019 218.08p 218.08p 216.01p 218.00p 15056
04/06/2019 216.85p 218.21p 216.00p 218.00p 23245
03/06/2019 218.00p 219.55p 215.00p 217.50p 29582
31/05/2019 217.00p 218.09p 216.20p 217.00p 19203
30/05/2019 216.00p 219.50p 215.00p 219.50p 62381
29/05/2019 216.00p 217.50p 216.00p 217.50p 18588
28/05/2019 217.00p 218.98p 217.00p 218.50p 35755
24/05/2019 217.00p 218.96p 217.00p 218.00p 12536
23/05/2019 219.00p 220.68p 216.08p 219.00p 71361
22/05/2019 219.64p 221.34p 219.15p 220.50p 17514
21/05/2019 220.00p 221.00p 218.15p 221.00p 24641
20/05/2019 219.00p 219.00p 216.00p 218.50p 39799
17/05/2019 220.00p 220.00p 216.15p 218.00p 16196
16/05/2019 216.00p 218.00p 216.00p 218.00p 128508
15/05/2019 215.00p 218.00p 213.00p 218.00p 16803
14/05/2019 213.00p 215.50p 213.00p 215.50p 15930
13/05/2019 214.00p 216.22p 211.52p 216.00p 54204
10/05/2019 215.00p 216.96p 213.84p 215.50p 13106
09/05/2019 220.00p 220.44p 215.00p 215.00p 71752
08/05/2019 219.21p 221.32p 219.00p 221.00p 5608
07/05/2019 222.00p 222.00p 219.00p 220.00p 37453
03/05/2019 221.34p 221.34p 220.36p 220.50p 8943
02/05/2019 220.56p 220.56p 219.00p 220.50p 16064
01/05/2019 218.45p 220.50p 218.00p 220.50p 19627
30/04/2019 217.00p 221.00p 216.20p 221.00p 42523
29/04/2019 221.00p 221.00p 216.26p 218.50p 33401
26/04/2019 221.00p 221.00p 215.20p 219.00p 44931
25/04/2019 219.00p 219.00p 216.00p 218.50p 25889
24/04/2019 216.00p 219.20p 216.00p 218.50p 59671
23/04/2019 217.00p 219.00p 214.21p 217.50p 23927
18/04/2019 220.00p 220.00p 217.00p 219.00p 43163
17/04/2019 217.00p 219.00p 215.00p 218.00p 26133
16/04/2019 213.00p 219.00p 212.00p 217.00p 70210
15/04/2019 210.00p 212.00p 204.00p 209.50p 50748
12/04/2019 208.00p 209.00p 204.00p 206.50p 113524
11/04/2019 205.00p 206.94p 204.02p 206.50p 37613
10/04/2019 207.48p 209.23p 206.46p 207.00p 13686
09/04/2019 205.66p 208.84p 205.60p 207.50p 26395
08/04/2019 211.00p 211.00p 206.00p 208.00p 29374
05/04/2019 207.00p 208.50p 205.66p 208.50p 120827
04/04/2019 212.00p 212.00p 205.70p 208.50p 11426
03/04/2019 205.41p 210.30p 204.70p 208.50p 49152
02/04/2019 210.00p 210.00p 203.00p 206.50p 23168
01/04/2019 210.00p 210.00p 205.01p 206.00p 20093
29/03/2019 206.50p 210.00p 203.46p 204.00p 20280
28/03/2019 205.75p 205.80p 201.55p 204.70p 5320
27/03/2019 200.15p 206.28p 199.70p 203.01p 20549
26/03/2019 198.14p 200.45p 198.14p 198.14p 5008
25/03/2019 205.00p 205.00p 199.94p 201.16p 6292
22/03/2019 203.00p 206.90p 201.50p 203.25p 21832
21/03/2019 209.00p 209.00p 204.02p 205.52p 2401
20/03/2019 205.00p 207.48p 202.00p 206.85p 13829
19/03/2019 204.00p 204.00p 202.00p 202.90p 11847
18/03/2019 199.00p 202.75p 197.56p 201.80p 35151
15/03/2019 198.78p 198.88p 195.53p 196.80p 22583
14/03/2019 195.00p 197.19p 195.00p 197.19p 7667
13/03/2019 198.88p 198.88p 197.30p 197.95p 9381
12/03/2019 198.00p 199.57p 197.02p 197.02p 10490
11/03/2019 204.75p 204.75p 197.10p 204.75p 15765
08/03/2019 197.20p 200.48p 197.20p 200.48p 7029
07/03/2019 199.10p 203.35p 197.48p 200.01p 18949
06/03/2019 200.19p 201.98p 199.10p 201.98p 2584
05/03/2019 201.87p 203.03p 201.20p 203.03p 2950
04/03/2019 198.00p 201.17p 198.00p 201.17p 7002
01/03/2019 197.00p 201.48p 197.00p 201.48p 9695
28/02/2019 199.15p 199.72p 197.10p 199.72p 5459
27/02/2019 197.00p 199.78p 197.00p 199.78p 4215
26/02/2019 197.10p 199.43p 197.10p 199.43p 821
25/02/2019 199.00p 204.00p 197.00p 201.48p 27657
22/02/2019 199.00p 203.00p 199.00p 200.13p 4924
21/02/2019 207.95p 207.95p 200.80p 201.98p 2081
20/02/2019 203.90p 203.90p 199.00p 201.75p 12952
19/02/2019 199.00p 203.00p 199.00p 201.48p 11790
18/02/2019 199.02p 203.48p 199.02p 203.48p 5041
15/02/2019 203.30p 203.30p 200.40p 201.60p 2383
14/02/2019 201.10p 204.79p 198.48p 202.20p 11568
13/02/2019 203.50p 206.00p 201.00p 201.00p 18873
12/02/2019 203.08p 205.00p 203.08p 205.00p 1964
11/02/2019 206.70p 207.22p 204.50p 207.22p 7437
08/02/2019 205.80p 208.06p 204.00p 207.00p 7013
07/02/2019 205.05p 206.90p 205.05p 206.40p 8223
06/02/2019 213.00p 213.00p 205.05p 206.75p 26511
05/02/2019 210.00p 214.10p 204.71p 207.73p 21274
04/02/2019 203.39p 205.28p 203.39p 205.28p 1236
01/02/2019 205.00p 205.03p 205.00p 205.03p 1000
31/01/2019 206.20p 206.20p 202.60p 206.20p 3791
30/01/2019 205.00p 205.00p 201.00p 201.00p 4055
29/01/2019 204.00p 204.00p 202.31p 202.31p 196
28/01/2019 199.30p 203.42p 199.30p 199.30p 5139
25/01/2019 200.44p 204.00p 200.44p 202.00p 6021
24/01/2019 199.53p 202.00p 199.53p 201.76p 769
23/01/2019 198.52p 200.78p 198.50p 200.05p 5280
22/01/2019 204.50p 204.50p 204.30p 204.30p 1392
21/01/2019 201.25p 204.75p 196.31p 203.25p 7923
18/01/2019 199.94p 201.00p 193.52p 201.00p 8542
17/01/2019 195.00p 196.72p 191.96p 194.29p 19054
16/01/2019 196.72p 199.30p 195.51p 199.26p 5599
15/01/2019 197.02p 203.20p 194.00p 194.00p 16149
14/01/2019 195.00p 200.82p 195.00p 195.00p 5053
11/01/2019 198.48p 202.00p 196.70p 198.39p 13740
10/01/2019 197.30p 199.98p 196.87p 197.99p 10315
09/01/2019 199.48p 199.75p 197.67p 199.22p 14631
08/01/2019 193.00p 198.00p 193.00p 198.00p 13728
07/01/2019 197.00p 197.00p 195.11p 195.90p 8207
04/01/2019 193.00p 197.00p 192.06p 193.00p 11266
03/01/2019 197.00p 197.00p 194.32p 195.01p 7748
02/01/2019 198.60p 198.60p 193.28p 195.00p 4902
31/12/2018 197.50p 198.00p 195.51p 195.51p 3001
28/12/2018 194.50p 197.48p 194.00p 195.00p 7626
27/12/2018 192.76p 195.00p 188.10p 195.00p 15637
24/12/2018 182.78p 192.00p 182.78p 190.00p 12608
21/12/2018 187.98p 188.90p 183.40p 183.40p 16640
20/12/2018 189.98p 189.98p 185.00p 187.00p 6013
19/12/2018 187.50p 194.18p 186.51p 187.00p 12101
18/12/2018 187.88p 190.87p 187.47p 190.54p 7478
17/12/2018 191.20p 191.20p 187.71p 188.59p 3931
14/12/2018 190.02p 192.74p 188.00p 188.00p 12637
13/12/2018 197.82p 197.82p 192.37p 193.71p 3853
12/12/2018 193.90p 193.90p 192.25p 192.25p 1959
11/12/2018 192.00p 197.00p 191.76p 194.00p 11732
10/12/2018 194.02p 196.48p 191.10p 191.95p 15850
07/12/2018 197.62p 197.62p 193.89p 197.00p 6390
06/12/2018 197.02p 197.63p 191.80p 193.24p 7493
05/12/2018 197.00p 201.01p 197.00p 201.01p 2302
04/12/2018 197.02p 202.51p 197.02p 202.51p 3886
03/12/2018 206.70p 207.00p 198.18p 202.00p 6966
30/11/2018 205.00p 205.00p 195.38p 200.95p 3147
29/11/2018 199.60p 202.73p 198.40p 200.20p 32785
28/11/2018 203.00p 203.00p 199.15p 200.50p 36785
27/11/2018 201.82p 202.00p 198.70p 200.90p 17510
26/11/2018 203.00p 203.00p 198.17p 201.40p 43295
23/11/2018 199.20p 201.00p 196.32p 201.00p 37525
22/11/2018 202.00p 202.00p 194.50p 197.00p 38945
21/11/2018 201.00p 202.00p 196.88p 202.00p 36020
20/11/2018 201.00p 201.00p 197.28p 199.00p 40235
19/11/2018 201.00p 203.84p 200.00p 200.10p 319545
16/11/2018 202.00p 205.75p 201.00p 201.50p 15880
15/11/2018 209.00p 209.00p 200.44p 205.00p 45680
14/11/2018 206.00p 206.78p 204.00p 205.50p 26780
13/11/2018 204.00p 207.80p 201.00p 206.00p 25965
12/11/2018 208.00p 211.45p 207.00p 207.00p 13905
09/11/2018 208.00p 212.34p 208.00p 208.00p 22965
08/11/2018 213.00p 213.00p 208.84p 213.00p 24680
07/11/2018 213.00p 214.00p 208.90p 214.00p 36765
06/11/2018 213.00p 213.00p 204.00p 204.00p 657930
05/11/2018 212.00p 214.00p 205.77p 214.00p 21600
02/11/2018 210.00p 213.00p 207.00p 207.00p 44215
01/11/2018 209.00p 209.00p 207.00p 207.00p 14990
31/10/2018 209.00p 209.00p 207.98p 208.00p 10115
30/10/2018 205.00p 209.00p 202.19p 209.00p 39720
29/10/2018 208.00p 208.00p 204.00p 207.00p 31280
26/10/2018 209.00p 210.44p 204.00p 204.00p 82415
25/10/2018 213.00p 213.00p 211.05p 213.00p 3795
24/10/2018 218.00p 218.00p 214.00p 218.00p 48670
23/10/2018 219.00p 219.00p 214.00p 218.00p 32390
22/10/2018 222.00p 224.35p 217.00p 218.50p 38320
19/10/2018 223.00p 226.00p 219.06p 222.00p 24025
18/10/2018 222.00p 222.00p 219.50p 219.50p 7610
17/10/2018 222.00p 223.95p 218.05p 221.00p 32270
16/10/2018 219.00p 220.00p 216.00p 220.00p 37455
15/10/2018 219.00p 220.00p 219.00p 220.00p 24690
12/10/2018 218.00p 219.78p 217.33p 219.00p 38885
11/10/2018 220.00p 220.00p 210.00p 210.00p 62215
10/10/2018 230.00p 230.00p 220.03p 222.50p 22360
09/10/2018 228.00p 229.00p 224.00p 226.50p 117895
08/10/2018 227.00p 228.00p 223.46p 225.50p 101705
05/10/2018 234.00p 236.33p 227.06p 230.50p 27915
04/10/2018 242.00p 242.00p 233.00p 233.00p 11370
03/10/2018 236.00p 238.00p 235.21p 238.00p 14475
02/10/2018 237.52p 240.40p 235.00p 237.50p 27025
01/10/2018 241.00p 242.00p 235.01p 242.00p 180890
28/09/2018 240.00p 240.00p 235.00p 240.00p 1515680
27/09/2018 241.00p 241.00p 235.00p 237.50p 19705
26/09/2018 237.00p 240.08p 236.05p 237.00p 52140
25/09/2018 239.00p 241.90p 237.05p 240.00p 49645
24/09/2018 243.00p 243.00p 236.84p 240.50p 35785
21/09/2018 242.00p 242.00p 237.27p 242.00p 38715
20/09/2018 243.00p 243.00p 237.00p 239.50p 46870
19/09/2018 237.07p 240.48p 237.05p 239.50p 1005
18/09/2018 237.06p 239.50p 237.05p 239.50p 5050
17/09/2018 241.00p 241.00p 236.50p 238.50p 15980
14/09/2018 236.00p 240.15p 236.00p 236.00p 6855
13/09/2018 237.00p 240.78p 236.05p 238.50p 13270
12/09/2018 241.00p 243.00p 236.05p 238.50p 16910
11/09/2018 239.00p 240.22p 236.00p 238.00p 41990
10/09/2018 240.00p 246.00p 239.00p 241.50p 9210
07/09/2018 245.00p 245.00p 238.00p 245.00p 23565
06/09/2018 238.06p 240.34p 237.52p 240.00p 25835
05/09/2018 240.00p 243.00p 238.22p 241.00p 49150
04/09/2018 244.00p 244.00p 239.00p 239.00p 29560
03/09/2018 243.00p 243.00p 237.30p 241.00p 14025

*Close Price adjusted for both dividends and splits