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
14/11/2017 208.00p 209.20p 207.63p 208.50p 73855
13/11/2017 208.00p 210.80p 207.00p 208.30p 36300
10/11/2017 208.00p 210.85p 207.85p 210.00p 67315
09/11/2017 208.00p 211.80p 208.00p 208.00p 46090
08/11/2017 213.00p 215.40p 213.00p 213.00p 15955
07/11/2017 212.00p 215.23p 212.73p 214.00p 13955
06/11/2017 212.00p 214.21p 212.00p 212.00p 49520
03/11/2017 212.00p 213.40p 212.00p 212.00p 14000
02/11/2017 212.00p 212.92p 209.39p 212.00p 16960
01/11/2017 211.00p 212.60p 209.20p 209.20p 34355
31/10/2017 210.60p 211.42p 208.40p 208.40p 992430
30/10/2017 209.60p 211.39p 208.90p 211.00p 23010
27/10/2017 209.60p 210.29p 209.20p 210.00p 373375
26/10/2017 208.80p 210.00p 207.80p 207.80p 282560
25/10/2017 207.00p 210.24p 208.03p 209.30p 16825
24/10/2017 207.00p 209.99p 208.61p 209.30p 86885
23/10/2017 207.00p 209.48p 207.00p 208.70p 544275
20/10/2017 204.00p 208.00p 204.00p 207.20p 9480
19/10/2017 204.00p 206.96p 204.63p 206.40p 51745
18/10/2017 204.00p 206.40p 204.34p 206.40p 14745
17/10/2017 204.00p 206.78p 204.07p 205.80p 14965
16/10/2017 204.00p 206.00p 202.73p 206.00p 270500
13/10/2017 202.80p 204.20p 202.80p 204.20p 87500
12/10/2017 203.40p 203.40p 202.00p 203.10p 291385
11/10/2017 201.60p 202.70p 201.60p 202.70p 40000
10/10/2017 199.00p 202.20p 199.00p 202.10p 68305
09/10/2017 198.00p 201.10p 200.05p 201.10p 18240
06/10/2017 198.00p 201.00p 198.00p 200.05p 12510
05/10/2017 196.00p 200.00p 196.00p 198.55p 275
04/10/2017 197.90p 199.00p 196.00p 197.50p 18070
03/10/2017 196.90p 197.90p 195.40p 197.00p 39220
02/10/2017 196.10p 196.20p 193.10p 196.20p 24080
29/09/2017 196.00p 196.00p 194.40p 194.40p 27815
28/09/2017 193.00p 195.00p 193.00p 195.00p 1355
27/09/2017 192.70p 192.70p 192.60p 192.60p 190
26/09/2017 195.20p 193.60p 193.60p 193.60p 19115
25/09/2017 195.20p 194.00p 193.60p 193.60p 2660
22/09/2017 195.20p 195.50p 194.00p 194.00p 3000
21/09/2017 195.10p 195.10p 193.20p 193.20p 55
20/09/2017 196.00p 196.00p 193.90p 193.90p 105
19/09/2017 195.10p 195.90p 191.70p 194.00p 8810
18/09/2017 195.00p 195.00p 195.00p 195.00p 185
15/09/2017 194.00p 194.30p 191.10p 191.10p 80155
14/09/2017 194.40p 194.60p 194.40p 194.60p 235
13/09/2017 194.50p 197.20p 196.05p 196.05p 18395
12/09/2017 194.50p 197.20p 194.50p 197.20p 570
11/09/2017 195.60p 197.00p 195.60p 197.00p 7360
08/09/2017 195.60p 195.60p 194.60p 195.00p 76600
07/09/2017 195.00p 195.90p 194.50p 195.35p 31120
06/09/2017 192.30p 194.40p 192.20p 193.75p 30575
05/09/2017 193.40p 194.60p 193.00p 193.80p 10750
04/09/2017 194.60p 194.60p 193.10p 194.10p 165
01/09/2017 193.60p 194.60p 192.30p 193.55p 28895
31/08/2017 192.50p 193.60p 192.30p 193.20p 16175
30/08/2017 191.40p 192.25p 191.00p 192.25p 23640
29/08/2017 192.70p 193.60p 191.10p 191.50p 31560
25/08/2017 192.60p 196.00p 192.60p 194.20p 39920
24/08/2017 191.80p 196.00p 191.80p 194.15p 1445
23/08/2017 192.10p 193.70p 192.10p 193.70p 10
22/08/2017 192.40p 193.85p 192.40p 193.85p 360
21/08/2017 194.40p 194.40p 192.50p 193.40p 100
18/08/2017 192.00p 192.00p 190.80p 190.80p 10145
17/08/2017 192.40p 194.35p 193.60p 194.35p 9155
16/08/2017 192.40p 193.60p 192.40p 193.60p 5
15/08/2017 195.00p 194.50p 194.30p 194.30p 8765
14/08/2017 195.00p 195.00p 194.50p 194.50p 70
11/08/2017 192.00p 194.00p 192.00p 194.00p 5660
10/08/2017 194.00p 194.50p 194.00p 194.40p 42885
09/08/2017 195.60p 195.60p 195.60p 195.60p 435
08/08/2017 192.10p 195.90p 193.60p 195.90p 61460
07/08/2017 192.10p 195.00p 192.10p 193.60p 7400
04/08/2017 192.00p 193.35p 192.00p 193.35p 54225
03/08/2017 192.00p 192.00p 192.00p 192.00p 24890
02/08/2017 190.20p 192.00p 190.20p 192.00p 11480
01/08/2017 189.80p 190.15p 188.40p 190.15p 11345
31/07/2017 189.80p 190.20p 187.90p 188.40p 55380
28/07/2017 189.20p 189.20p 187.70p 189.15p 46020
27/07/2017 189.20p 189.80p 189.10p 189.80p 2450
26/07/2017 188.40p 189.50p 188.40p 189.50p 59250
25/07/2017 186.00p 188.00p 186.00p 188.00p 23730
24/07/2017 185.00p 186.00p 184.20p 186.00p 39995
21/07/2017 185.60p 186.00p 185.10p 186.00p 68185
20/07/2017 186.00p 186.00p 185.40p 186.00p 17700
19/07/2017 183.40p 185.80p 183.40p 185.80p 48130
18/07/2017 181.40p 183.10p 181.40p 183.10p 62525
17/07/2017 180.40p 181.10p 180.75p 180.75p 787670
14/07/2017 180.40p 182.20p 180.40p 181.10p 3750
13/07/2017 182.00p 180.80p 180.05p 180.80p 19120
12/07/2017 182.00p 182.00p 179.60p 180.05p 5910
11/07/2017 180.80p 180.50p 180.15p 180.15p 5655
10/07/2017 180.80p 180.80p 179.80p 180.50p 264310
07/07/2017 180.00p 181.00p 179.55p 179.55p 5115
06/07/2017 180.00p 181.00p 180.00p 181.00p 12545
05/07/2017 179.20p 179.00p 178.65p 179.00p 5420
04/07/2017 179.20p 179.20p 178.65p 178.65p 23505
03/07/2017 180.00p 180.60p 180.00p 180.60p 37975
30/06/2017 178.40p 179.90p 178.40p 179.00p 7960
29/06/2017 180.20p 180.20p 179.20p 179.50p 25250
28/06/2017 179.00p 179.00p 179.00p 179.00p 1365
27/06/2017 179.10p 180.15p 178.30p 180.15p 13000
26/06/2017 179.80p 179.95p 179.50p 179.95p 3750
23/06/2017 179.00p 180.20p 179.00p 180.20p 56910
22/06/2017 180.10p 181.90p 179.00p 179.00p 14315
21/06/2017 180.00p 181.00p 180.00p 181.00p 6855
20/06/2017 183.00p 183.00p 181.90p 181.90p 55
19/06/2017 179.00p 182.80p 179.00p 182.80p 12690
16/06/2017 181.00p 182.00p 176.60p 176.60p 143405
15/06/2017 184.70p 185.00p 178.00p 179.95p 213160
14/06/2017 183.10p 183.66p 182.20p 183.00p 56345
13/06/2017 182.38p 183.55p 181.67p 183.55p 8660
12/06/2017 181.00p 183.20p 181.00p 183.20p 38080
09/06/2017 184.10p 184.10p 182.00p 183.45p 27955
08/06/2017 183.50p 184.25p 182.23p 184.25p 46600
07/06/2017 183.99p 185.10p 183.89p 184.35p 13520
06/06/2017 184.80p 186.80p 183.00p 184.30p 81755
05/06/2017 187.00p 188.18p 186.01p 187.40p 36935
02/06/2017 188.00p 190.10p 187.00p 187.00p 26180
01/06/2017 188.40p 189.15p 188.00p 189.15p 22195
31/05/2017 189.40p 189.88p 188.39p 189.55p 76080
30/05/2017 190.17p 190.17p 188.40p 189.95p 68645
26/05/2017 191.00p 191.00p 189.80p 190.65p 62870
25/05/2017 189.70p 190.30p 189.00p 190.00p 66915
24/05/2017 189.60p 190.35p 189.50p 190.35p 38275
23/05/2017 189.00p 190.80p 189.00p 189.90p 14960
22/05/2017 190.40p 191.00p 188.40p 189.70p 15405
19/05/2017 188.62p 189.00p 188.22p 189.00p 15305
18/05/2017 188.00p 189.00p 187.50p 189.00p 45450
17/05/2017 189.20p 189.90p 187.92p 189.65p 138875
16/05/2017 187.90p 188.68p 187.48p 187.90p 21810
15/05/2017 188.40p 189.20p 187.65p 188.35p 44330
12/05/2017 187.82p 188.05p 186.70p 187.75p 28375
11/05/2017 187.20p 187.94p 186.59p 187.65p 143220
10/05/2017 188.00p 188.00p 186.45p 188.00p 14135
09/05/2017 186.80p 187.08p 186.56p 186.90p 32000
08/05/2017 185.90p 186.25p 185.40p 186.25p 16975
05/05/2017 184.70p 185.87p 183.76p 184.70p 20860
04/05/2017 184.00p 185.90p 184.00p 184.00p 18045
03/05/2017 186.15p 186.28p 184.60p 185.15p 33185
02/05/2017 184.60p 186.50p 184.60p 186.50p 96130
28/04/2017 183.80p 184.60p 182.40p 183.75p 90945
27/04/2017 181.60p 184.10p 181.60p 181.60p 58310
26/04/2017 182.00p 183.60p 180.70p 183.60p 54545
25/04/2017 181.00p 182.00p 179.78p 181.90p 40370
24/04/2017 180.90p 181.00p 179.40p 179.70p 73135
21/04/2017 178.90p 179.40p 176.48p 179.20p 38395
20/04/2017 178.90p 178.90p 176.48p 177.75p 41930
19/04/2017 177.52p 178.49p 176.28p 177.40p 37480
18/04/2017 176.28p 178.77p 176.28p 177.50p 31805
13/04/2017 177.30p 178.45p 175.20p 178.45p 44980
12/04/2017 175.10p 178.00p 175.00p 177.30p 105365
11/04/2017 175.10p 177.90p 175.00p 176.45p 46370
10/04/2017 176.22p 178.00p 174.09p 176.55p 44035
07/04/2017 177.88p 177.88p 176.95p 176.95p 13575
06/04/2017 176.00p 176.54p 175.64p 176.45p 32600
05/04/2017 175.60p 176.50p 174.95p 176.00p 40850
04/04/2017 174.00p 174.03p 173.65p 174.00p 25820
03/04/2017 173.00p 174.80p 172.63p 174.80p 64725
31/03/2017 173.00p 175.00p 173.00p 175.00p 52945
30/03/2017 174.00p 175.90p 173.25p 175.90p 27235
29/03/2017 173.80p 174.35p 173.00p 174.35p 56185
28/03/2017 173.00p 174.40p 173.00p 174.30p 16925
27/03/2017 175.00p 176.56p 174.00p 174.50p 27560
24/03/2017 177.00p 177.42p 174.00p 177.40p 22680
23/03/2017 174.00p 176.40p 174.00p 176.40p 60585
22/03/2017 175.00p 176.40p 174.00p 176.40p 40955
21/03/2017 177.00p 178.62p 177.00p 178.00p 36925
20/03/2017 177.00p 180.00p 176.30p 179.00p 95075
17/03/2017 179.00p 179.00p 178.00p 178.80p 11355
16/03/2017 178.00p 179.66p 177.00p 179.00p 54070
15/03/2017 179.10p 179.10p 178.00p 179.00p 40900
14/03/2017 178.00p 179.40p 177.88p 178.40p 90455
13/03/2017 178.00p 178.78p 176.77p 178.65p 75570
10/03/2017 177.40p 177.73p 176.92p 177.70p 77260
09/03/2017 176.60p 177.19p 176.60p 177.00p 52735
08/03/2017 174.00p 177.60p 174.00p 177.60p 19410
07/03/2017 176.60p 176.77p 173.91p 176.45p 113145
06/03/2017 175.65p 175.65p 173.95p 175.50p 23825
03/03/2017 174.00p 176.58p 174.00p 175.50p 14785
02/03/2017 174.00p 175.80p 174.00p 175.45p 22345
01/03/2017 175.00p 175.80p 174.33p 175.00p 20840
28/02/2017 174.00p 174.95p 173.00p 173.00p 17630
27/02/2017 175.80p 176.30p 174.00p 175.40p 15980
24/02/2017 175.00p 175.58p 173.20p 175.40p 137120
23/02/2017 174.00p 176.00p 171.96p 176.00p 163020
22/02/2017 173.46p 173.58p 173.00p 173.00p 7480
21/02/2017 172.20p 172.26p 171.50p 172.20p 71730
20/02/2017 175.00p 175.19p 172.00p 172.00p 69890
17/02/2017 174.40p 174.90p 174.00p 174.15p 87955
16/02/2017 171.00p 174.40p 171.00p 174.40p 198100
15/02/2017 171.00p 171.00p 169.70p 169.70p 50070
14/02/2017 169.40p 169.40p 168.07p 169.40p 29995
13/02/2017 168.40p 169.74p 167.95p 168.40p 32675
10/02/2017 168.70p 169.74p 168.70p 168.70p 11360
09/02/2017 168.20p 169.97p 168.20p 168.65p 44480
08/02/2017 168.00p 170.00p 167.30p 170.00p 50725
07/02/2017 167.02p 168.55p 167.00p 168.55p 20760
06/02/2017 167.00p 168.78p 167.00p 167.80p 21675
03/02/2017 165.40p 167.00p 164.60p 167.00p 73590
02/02/2017 164.90p 165.05p 164.77p 165.05p 6025
01/02/2017 165.40p 165.40p 164.90p 165.20p 50075

*Close Price adjusted for both dividends and splits