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
31/08/2018 237.00p 239.95p 237.00p 237.00p 10360
30/08/2018 243.00p 243.00p 237.06p 241.00p 15540
29/08/2018 238.00p 241.73p 238.00p 240.50p 40620
28/08/2018 239.00p 242.00p 237.87p 242.00p 49530
24/08/2018 240.60p 240.60p 237.05p 239.50p 24550
23/08/2018 237.00p 240.63p 237.00p 237.00p 209720
22/08/2018 237.30p 240.63p 237.30p 240.00p 8845
21/08/2018 237.25p 240.90p 237.25p 240.00p 6525
20/08/2018 243.00p 243.00p 237.00p 242.00p 50180
17/08/2018 239.96p 239.96p 237.33p 238.50p 3520
16/08/2018 242.00p 242.00p 237.00p 237.00p 13015
15/08/2018 240.00p 241.55p 235.00p 237.50p 17645
14/08/2018 243.00p 245.10p 242.33p 242.50p 13850
13/08/2018 250.00p 250.00p 244.49p 246.50p 12015
10/08/2018 244.00p 248.44p 244.00p 247.00p 26325
09/08/2018 250.44p 251.04p 246.00p 249.00p 58880
08/08/2018 250.00p 251.00p 245.77p 248.50p 192875
07/08/2018 248.00p 252.00p 245.00p 245.00p 123405
06/08/2018 245.00p 249.95p 243.50p 243.50p 18665
03/08/2018 248.95p 249.93p 244.12p 246.00p 19290
02/08/2018 243.00p 247.00p 241.80p 244.00p 34160
01/08/2018 243.00p 248.00p 243.00p 246.50p 21815
31/07/2018 243.00p 245.00p 243.00p 243.00p 11270
30/07/2018 246.34p 246.34p 243.60p 245.00p 22425
27/07/2018 247.34p 249.00p 245.50p 245.50p 57740
26/07/2018 245.00p 245.36p 243.63p 245.00p 36425
25/07/2018 247.70p 247.70p 242.06p 245.00p 22420
24/07/2018 246.00p 246.00p 244.92p 246.00p 33315
23/07/2018 246.00p 246.00p 244.50p 244.50p 23090
20/07/2018 247.00p 247.00p 245.00p 245.00p 24100
19/07/2018 246.00p 248.00p 244.00p 244.00p 144110
18/07/2018 246.00p 246.00p 243.50p 243.50p 51090
17/07/2018 243.00p 245.94p 242.60p 243.00p 7775
16/07/2018 245.64p 245.94p 241.00p 243.00p 46790
13/07/2018 243.00p 246.00p 242.55p 243.00p 34095
12/07/2018 243.76p 244.00p 242.00p 242.00p 87395
11/07/2018 243.00p 243.76p 236.90p 240.00p 63080
10/07/2018 240.00p 243.94p 239.62p 241.50p 42290
09/07/2018 243.94p 243.94p 238.66p 241.00p 61835
06/07/2018 237.00p 244.00p 237.00p 237.00p 17310
05/07/2018 237.00p 242.97p 237.00p 241.50p 21295
04/07/2018 238.00p 244.03p 237.00p 240.00p 28270
03/07/2018 238.00p 243.00p 238.00p 238.00p 24925
02/07/2018 238.00p 242.75p 237.00p 237.00p 13605
29/06/2018 243.00p 248.00p 239.00p 239.00p 33245
28/06/2018 240.00p 245.34p 240.00p 242.50p 5140
27/06/2018 240.00p 244.00p 240.00p 242.00p 40430
26/06/2018 247.45p 247.60p 244.00p 245.00p 22100
25/06/2018 247.60p 247.60p 243.60p 244.50p 17175
22/06/2018 242.00p 246.00p 242.00p 246.00p 19750
21/06/2018 241.00p 247.94p 241.00p 241.00p 84855
20/06/2018 245.00p 247.00p 241.88p 244.50p 21395
19/06/2018 243.00p 245.00p 240.84p 242.00p 7420
18/06/2018 241.40p 245.00p 239.00p 242.00p 58650
15/06/2018 242.00p 248.15p 242.00p 244.00p 52710
14/06/2018 244.20p 245.94p 242.00p 243.50p 42120
13/06/2018 247.00p 247.00p 242.00p 244.50p 81235
12/06/2018 246.36p 246.36p 243.00p 243.50p 35925
11/06/2018 243.00p 249.00p 242.00p 244.50p 45965
08/06/2018 248.00p 248.00p 243.00p 243.00p 11085
07/06/2018 244.00p 248.94p 243.00p 246.00p 50245
06/06/2018 245.30p 247.90p 242.00p 244.00p 16610
05/06/2018 247.95p 247.95p 244.00p 244.00p 134505
04/06/2018 247.00p 248.95p 245.00p 245.00p 18825
01/06/2018 243.00p 247.95p 243.00p 243.00p 38810
31/05/2018 249.00p 249.00p 243.00p 243.00p 32320
30/05/2018 248.00p 249.00p 246.00p 246.00p 30080
29/05/2018 246.10p 247.00p 243.05p 245.50p 29550
25/05/2018 245.25p 249.00p 245.25p 246.50p 32975
24/05/2018 252.00p 252.00p 244.00p 244.00p 30025
23/05/2018 246.00p 251.00p 246.00p 247.50p 42140
22/05/2018 258.00p 258.00p 250.00p 251.00p 100580
21/05/2018 254.00p 257.12p 250.32p 253.50p 90755
18/05/2018 252.00p 252.90p 249.00p 252.00p 38295
17/05/2018 256.00p 256.00p 250.00p 250.50p 29165
16/05/2018 254.00p 254.00p 250.00p 254.00p 28760
15/05/2018 252.00p 252.38p 247.00p 249.50p 7590
14/05/2018 251.00p 251.00p 247.00p 248.50p 37300
11/05/2018 250.00p 250.80p 245.00p 247.00p 43160
10/05/2018 247.00p 254.00p 242.05p 250.00p 87240
09/05/2018 241.00p 244.00p 239.00p 244.00p 48920
08/05/2018 240.67p 240.67p 239.00p 239.00p 27960
04/05/2018 239.00p 241.43p 238.00p 240.50p 34980
03/05/2018 235.00p 239.91p 235.00p 237.00p 54085
02/05/2018 235.00p 240.48p 235.00p 236.00p 91305
01/05/2018 238.00p 239.00p 233.45p 237.00p 62085
30/04/2018 237.40p 237.65p 233.31p 234.50p 21095
27/04/2018 235.50p 235.80p 231.98p 235.00p 31240
26/04/2018 236.00p 236.00p 234.50p 236.00p 14795
25/04/2018 234.00p 234.50p 230.00p 231.00p 67285
24/04/2018 235.00p 236.00p 230.47p 234.50p 64905
23/04/2018 229.00p 235.00p 227.26p 230.00p 58410
20/04/2018 229.00p 229.00p 223.00p 226.00p 103120
19/04/2018 229.00p 229.00p 223.00p 223.00p 99010
18/04/2018 227.00p 228.12p 224.05p 227.00p 17575
17/04/2018 227.00p 229.00p 222.07p 223.00p 15590
16/04/2018 226.00p 226.00p 221.06p 226.00p 48340
13/04/2018 221.00p 226.60p 221.00p 221.00p 37340
12/04/2018 228.00p 229.00p 221.07p 225.50p 127055
11/04/2018 228.00p 228.00p 221.00p 227.00p 105450
10/04/2018 222.00p 225.72p 222.00p 225.00p 16685
09/04/2018 225.00p 225.50p 218.35p 225.50p 29540
06/04/2018 225.00p 225.04p 219.50p 219.50p 17560
05/04/2018 226.00p 226.00p 220.00p 220.00p 28035
04/04/2018 221.00p 222.50p 219.00p 219.00p 30180
03/04/2018 224.00p 226.00p 217.18p 226.00p 40535
29/03/2018 226.00p 226.00p 220.00p 226.00p 39115
28/03/2018 220.00p 224.00p 217.79p 220.00p 149765
27/03/2018 224.00p 226.65p 223.15p 225.50p 19490
26/03/2018 222.00p 224.00p 216.12p 223.50p 60975
23/03/2018 217.00p 221.50p 216.00p 221.50p 52555
22/03/2018 224.00p 224.00p 219.00p 223.00p 39995
21/03/2018 225.00p 226.00p 221.00p 225.00p 22410
20/03/2018 225.00p 226.75p 221.00p 222.00p 35775
19/03/2018 223.00p 226.60p 222.00p 223.00p 38770
16/03/2018 227.00p 227.00p 222.18p 224.00p 212635
15/03/2018 228.00p 228.00p 223.00p 223.00p 38620
14/03/2018 225.00p 226.50p 223.00p 223.00p 32485
13/03/2018 230.00p 231.00p 224.55p 225.00p 60945
12/03/2018 228.00p 230.00p 225.00p 225.00p 33330
09/03/2018 224.20p 226.60p 223.28p 226.50p 17895
08/03/2018 227.00p 227.00p 221.00p 226.00p 28720
07/03/2018 224.00p 226.00p 221.28p 223.00p 37710
06/03/2018 226.00p 226.00p 220.00p 223.00p 148655
05/03/2018 222.00p 223.72p 217.57p 219.00p 100580
02/03/2018 218.00p 220.48p 216.00p 216.00p 42355
01/03/2018 223.00p 224.00p 218.00p 219.00p 44000
28/02/2018 219.00p 223.00p 219.00p 219.00p 14090
27/02/2018 221.00p 225.36p 221.00p 225.00p 27070
26/02/2018 221.00p 224.80p 221.00p 223.50p 11360
23/02/2018 220.00p 223.80p 220.00p 222.50p 22880
22/02/2018 224.00p 224.77p 220.00p 221.00p 47125
21/02/2018 223.85p 223.85p 220.05p 223.00p 25315
20/02/2018 229.00p 229.00p 221.00p 222.50p 53500
19/02/2018 227.00p 230.00p 225.50p 225.50p 112625
16/02/2018 229.00p 230.00p 224.42p 230.00p 46315
15/02/2018 229.00p 229.00p 225.50p 225.50p 25205
14/02/2018 227.00p 228.00p 224.00p 228.00p 46610
13/02/2018 221.00p 225.45p 221.00p 223.50p 131990
12/02/2018 225.00p 225.67p 222.08p 223.50p 46250
09/02/2018 224.00p 224.00p 218.00p 218.00p 19480
08/02/2018 222.00p 225.00p 222.00p 222.50p 26890
07/02/2018 217.00p 225.99p 216.95p 223.00p 73925
06/02/2018 207.00p 214.71p 205.00p 209.00p 116325
05/02/2018 225.00p 227.67p 213.44p 216.00p 185305
02/02/2018 230.00p 233.70p 227.07p 230.50p 37365
01/02/2018 234.00p 238.04p 230.33p 231.50p 73020
31/01/2018 238.00p 239.44p 233.00p 238.00p 81920
30/01/2018 240.00p 244.45p 237.05p 238.00p 63560
29/01/2018 243.00p 245.34p 240.00p 241.50p 105355
26/01/2018 244.45p 245.00p 241.80p 242.00p 172850
25/01/2018 242.00p 249.00p 240.00p 242.00p 109530
24/01/2018 250.00p 250.98p 244.00p 247.00p 172625
23/01/2018 245.00p 249.00p 242.55p 247.50p 394065
22/01/2018 238.00p 243.57p 238.00p 241.00p 263280
19/01/2018 237.00p 237.00p 232.44p 234.50p 24860
18/01/2018 235.94p 236.00p 230.65p 233.00p 28790
17/01/2018 235.95p 235.96p 232.64p 234.00p 6970
16/01/2018 231.00p 237.00p 231.00p 234.00p 42365
15/01/2018 231.00p 234.00p 231.00p 234.00p 41195
12/01/2018 232.00p 232.00p 227.00p 227.00p 37450
11/01/2018 225.00p 232.00p 224.00p 230.50p 35920
10/01/2018 223.00p 228.00p 223.00p 228.00p 29525
09/01/2018 223.00p 226.00p 222.00p 226.00p 58855
08/01/2018 221.60p 222.00p 219.60p 220.50p 27860
05/01/2018 219.00p 221.36p 218.04p 220.00p 50490
04/01/2018 219.00p 222.00p 216.48p 220.00p 810145
03/01/2018 216.00p 218.96p 215.44p 217.00p 29160
02/01/2018 216.00p 220.34p 216.00p 218.00p 40655
29/12/2017 220.40p 220.40p 219.78p 220.40p 1390
28/12/2017 220.40p 220.40p 219.65p 220.40p 2125
27/12/2017 218.71p 218.71p 216.40p 217.70p 12755
22/12/2017 217.52p 218.71p 217.08p 217.70p 4250
21/12/2017 217.60p 219.00p 214.04p 218.50p 42330
20/12/2017 217.60p 217.60p 216.40p 217.20p 3440
19/12/2017 217.00p 217.60p 212.20p 217.60p 18620
18/12/2017 217.00p 217.00p 214.30p 215.70p 21515
15/12/2017 214.00p 215.60p 213.22p 215.60p 6500
14/12/2017 213.70p 213.70p 213.20p 213.20p 13015
13/12/2017 212.40p 213.80p 212.40p 213.80p 42695
12/12/2017 210.40p 213.20p 210.13p 213.20p 29250
11/12/2017 214.00p 214.00p 209.80p 211.20p 55280
08/12/2017 210.00p 213.00p 208.22p 211.50p 72700
07/12/2017 208.00p 209.96p 205.00p 209.80p 81145
06/12/2017 209.00p 210.00p 205.62p 209.50p 68625
05/12/2017 207.20p 208.36p 207.20p 208.20p 15760
04/12/2017 209.00p 209.00p 205.62p 207.10p 10675
01/12/2017 203.00p 207.80p 203.00p 204.90p 106290
30/11/2017 205.00p 207.60p 203.04p 206.00p 145990
29/11/2017 204.04p 206.40p 204.04p 206.40p 8145
28/11/2017 206.00p 207.00p 206.00p 206.70p 273535
27/11/2017 204.00p 206.55p 202.43p 205.00p 1855345
24/11/2017 204.00p 204.40p 202.43p 204.00p 89930
23/11/2017 202.00p 204.00p 202.00p 203.40p 6315
22/11/2017 204.00p 204.78p 203.80p 203.80p 7560
21/11/2017 205.18p 205.18p 204.80p 204.80p 2180
20/11/2017 206.00p 206.00p 203.00p 204.50p 23725
17/11/2017 205.00p 205.00p 204.00p 204.50p 22875
16/11/2017 205.00p 208.03p 205.00p 205.00p 34145
15/11/2017 206.00p 208.10p 205.74p 206.50p 45140

*Close Price adjusted for both dividends and splits