JPMorgan US Smaller Co. Inv Tst (JUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan US Smaller Co. Inv Tst

Date Open High Low Close* Volume
14/11/2024 490.00p 500.00p 482.00p 486.00p 332745
13/11/2024 490.00p 495.50p 486.00p 490.00p 379862
12/11/2024 480.00p 496.00p 478.47p 488.00p 616095
11/11/2024 456.00p 480.00p 455.60p 476.00p 609509
08/11/2024 451.00p 459.00p 450.00p 450.00p 358738
07/11/2024 446.00p 456.56p 446.00p 453.00p 806870
06/11/2024 434.00p 460.00p 431.32p 445.00p 632977
05/11/2024 415.00p 423.00p 414.59p 417.50p 46564
04/11/2024 414.00p 420.00p 413.04p 420.00p 78100
01/11/2024 416.00p 417.00p 412.00p 415.00p 43734
31/10/2024 417.00p 429.00p 415.00p 416.00p 65675
30/10/2024 420.00p 424.95p 416.00p 419.00p 65188
29/10/2024 422.00p 429.00p 417.00p 418.00p 140286
28/10/2024 417.00p 427.00p 417.00p 427.00p 78609
25/10/2024 419.00p 424.50p 416.31p 421.00p 136468
24/10/2024 415.00p 423.06p 415.00p 419.00p 112356
23/10/2024 417.00p 426.00p 415.00p 419.00p 317350
22/10/2024 417.00p 426.00p 414.00p 414.00p 213963
21/10/2024 425.00p 427.00p 417.48p 418.00p 72244
18/10/2024 423.00p 427.00p 416.00p 424.00p 103868
17/10/2024 410.00p 424.00p 410.00p 422.00p 99804
16/10/2024 411.00p 419.01p 409.00p 417.00p 854289
15/10/2024 414.00p 421.00p 411.00p 414.00p 207513
14/10/2024 420.00p 421.00p 413.00p 416.00p 241220
11/10/2024 415.00p 418.00p 410.75p 418.00p 142140
10/10/2024 408.00p 413.55p 408.00p 413.00p 107372
09/10/2024 408.00p 417.00p 408.00p 410.00p 251377
08/10/2024 411.00p 423.00p 407.69p 408.00p 159040
07/10/2024 412.00p 417.00p 411.53p 416.00p 84629
04/10/2024 411.00p 422.00p 411.00p 414.00p 61011
03/10/2024 411.00p 417.93p 409.04p 414.00p 150672
02/10/2024 411.00p 418.26p 408.00p 410.00p 112880
01/10/2024 416.00p 419.00p 410.89p 413.00p 106088
30/09/2024 414.00p 420.65p 414.00p 416.00p 66067
27/09/2024 414.00p 422.00p 414.00p 419.00p 80320
26/09/2024 420.00p 420.00p 412.00p 412.00p 65295
25/09/2024 420.00p 424.83p 417.00p 417.00p 164953
24/09/2024 426.00p 427.00p 413.00p 422.00p 108807
23/09/2024 416.00p 426.88p 416.00p 418.00p 187931
20/09/2024 419.00p 429.76p 418.00p 418.00p 100539
19/09/2024 425.00p 429.83p 412.00p 426.00p 75216
18/09/2024 420.00p 421.46p 418.00p 418.50p 37797
17/09/2024 419.00p 424.00p 415.52p 424.00p 206408
16/09/2024 416.00p 420.00p 413.60p 417.00p 119715
13/09/2024 404.00p 416.28p 404.00p 415.00p 80050
12/09/2024 413.00p 414.00p 409.78p 412.00p 110417
11/09/2024 407.00p 408.84p 404.00p 405.00p 36584
10/09/2024 414.00p 415.00p 406.00p 406.00p 46205
09/09/2024 406.00p 417.00p 406.00p 410.00p 58157
06/09/2024 412.00p 416.00p 408.00p 408.00p 57735
05/09/2024 416.00p 421.00p 412.00p 412.00p 69696
04/09/2024 417.00p 424.00p 414.65p 417.00p 71985
03/09/2024 417.00p 432.00p 417.00p 417.00p 103726
30/08/2024 424.00p 424.00p 417.00p 417.00p 92356
29/08/2024 421.00p 423.02p 415.45p 419.00p 37898
28/08/2024 421.00p 425.00p 415.00p 415.00p 143856
27/08/2024 426.00p 429.37p 421.00p 421.00p 94863
23/08/2024 425.00p 428.40p 424.38p 426.00p 104712
22/08/2024 428.00p 431.10p 424.00p 424.00p 52906
21/08/2024 426.00p 435.00p 424.00p 424.00p 79890
20/08/2024 436.00p 440.00p 425.00p 425.00p 28891
19/08/2024 436.00p 438.00p 431.00p 431.00p 88456
16/08/2024 440.00p 443.00p 432.00p 438.00p 84931
15/08/2024 435.00p 440.04p 427.00p 438.00p 104445
14/08/2024 435.00p 435.00p 425.90p 435.00p 48083
13/08/2024 434.00p 434.00p 422.00p 430.00p 151465
12/08/2024 430.00p 434.00p 421.93p 422.00p 137923
09/08/2024 428.00p 433.00p 421.00p 427.00p 38015
08/08/2024 420.00p 425.12p 410.00p 420.00p 84569
07/08/2024 416.00p 425.00p 413.75p 425.00p 104208
06/08/2024 410.00p 416.47p 407.00p 411.00p 98147
05/08/2024 404.00p 415.00p 396.13p 403.00p 255444
02/08/2024 445.00p 447.00p 422.00p 424.00p 137312
01/08/2024 454.00p 456.00p 441.00p 441.00p 179621
31/07/2024 456.00p 461.95p 450.00p 450.00p 118850
30/07/2024 449.00p 455.00p 441.00p 450.00p 224415
29/07/2024 440.00p 455.00p 438.08p 455.00p 477349
26/07/2024 436.00p 442.62p 434.06p 436.00p 132957
25/07/2024 423.00p 436.00p 418.00p 436.00p 118434
24/07/2024 420.00p 426.00p 418.00p 425.00p 125680
23/07/2024 419.00p 428.94p 414.00p 422.00p 267426
22/07/2024 415.00p 422.02p 409.00p 422.00p 170484
19/07/2024 414.00p 425.45p 412.00p 419.00p 283549
18/07/2024 419.00p 430.00p 416.25p 425.00p 238587
17/07/2024 413.00p 420.00p 410.27p 418.00p 169662
16/07/2024 400.00p 413.00p 400.00p 413.00p 190615
15/07/2024 395.00p 402.00p 390.00p 402.00p 151528
12/07/2024 391.00p 397.56p 387.00p 396.00p 148820
11/07/2024 383.00p 392.00p 381.03p 392.00p 166153
10/07/2024 381.00p 388.00p 379.50p 382.00p 303286
09/07/2024 383.00p 389.00p 379.00p 380.00p 59211
08/07/2024 385.00p 394.00p 382.47p 383.00p 113477
05/07/2024 385.00p 385.77p 382.00p 384.00p 100971
04/07/2024 388.00p 393.00p 384.00p 388.00p 101479
03/07/2024 386.00p 389.21p 385.00p 387.00p 103158
02/07/2024 384.00p 392.00p 384.00p 387.00p 128194
01/07/2024 387.00p 393.00p 384.00p 387.00p 39228
28/06/2024 387.00p 391.45p 384.00p 391.00p 141456
27/06/2024 385.00p 387.00p 383.00p 383.00p 64820
26/06/2024 385.00p 388.75p 384.00p 384.00p 140656
25/06/2024 389.00p 391.57p 385.56p 387.00p 53457
24/06/2024 385.00p 392.00p 385.00p 392.00p 105353
21/06/2024 386.00p 390.00p 384.00p 384.00p 155965
20/06/2024 390.00p 394.00p 388.00p 390.00p 47817
19/06/2024 390.00p 390.00p 387.40p 390.00p 25903
18/06/2024 387.00p 396.00p 387.00p 389.00p 98107
17/06/2024 386.00p 392.00p 383.60p 384.00p 112131
14/06/2024 388.00p 393.00p 383.62p 384.00p 177397
13/06/2024 390.00p 391.00p 384.30p 387.00p 88134
12/06/2024 387.00p 392.03p 385.00p 391.00p 171533
11/06/2024 387.00p 388.90p 385.00p 387.00p 80402
10/06/2024 391.00p 391.00p 382.00p 387.00p 138969
07/06/2024 386.00p 393.10p 384.00p 385.00p 99644
06/06/2024 388.00p 394.00p 385.00p 386.00p 151837
05/06/2024 386.00p 398.00p 384.00p 385.00p 262438
04/06/2024 389.00p 398.00p 384.00p 384.00p 146461
03/06/2024 385.00p 398.00p 384.00p 389.00p 588552
31/05/2024 390.00p 392.32p 388.00p 390.00p 87362
30/05/2024 387.00p 391.00p 385.32p 388.00p 54056
29/05/2024 388.00p 390.00p 386.00p 387.00p 89792
28/05/2024 389.00p 399.00p 389.00p 390.00p 226135
24/05/2024 396.00p 399.00p 392.00p 398.00p 124311
23/05/2024 401.00p 403.40p 394.00p 399.00p 105586
22/05/2024 394.00p 406.00p 394.00p 402.00p 51401
21/05/2024 397.00p 405.50p 396.00p 404.00p 169955
20/05/2024 399.00p 405.00p 398.48p 404.00p 126774
17/05/2024 401.00p 411.00p 400.00p 400.00p 256039
16/05/2024 410.00p 411.00p 404.60p 405.00p 101457
15/05/2024 406.00p 410.00p 405.00p 408.00p 99926
14/05/2024 400.00p 409.00p 400.00p 406.50p 53010
13/05/2024 407.00p 409.00p 402.00p 402.00p 70977
10/05/2024 406.00p 406.08p 401.00p 405.00p 43643
09/05/2024 398.00p 406.00p 395.12p 405.50p 69294
08/05/2024 396.00p 406.00p 395.45p 403.00p 132471
07/05/2024 401.00p 408.14p 392.68p 405.00p 115522
03/05/2024 399.00p 403.00p 389.66p 394.00p 132052
02/05/2024 396.00p 399.10p 393.00p 393.00p 45132
01/05/2024 389.00p 393.00p 387.50p 389.00p 97212
30/04/2024 395.00p 397.42p 388.00p 388.00p 299741
29/04/2024 386.00p 397.00p 386.00p 397.00p 130844
26/04/2024 390.00p 393.00p 379.89p 393.00p 167254
25/04/2024 383.00p 388.00p 379.01p 382.00p 153186
24/04/2024 384.00p 392.00p 382.00p 382.00p 97607
23/04/2024 378.00p 386.00p 377.00p 383.00p 333344
22/04/2024 378.50p 386.00p 374.00p 374.00p 461181
19/04/2024 382.00p 387.00p 373.00p 373.00p 135149
18/04/2024 395.00p 397.00p 382.00p 382.00p 102158
17/04/2024 395.00p 400.00p 390.00p 390.00p 65399
16/04/2024 393.00p 402.00p 390.69p 394.00p 101890
15/04/2024 405.00p 408.00p 398.34p 405.00p 92973
12/04/2024 402.00p 408.00p 399.10p 408.00p 55402
11/04/2024 401.00p 404.43p 396.50p 400.00p 83798
10/04/2024 400.00p 406.00p 395.00p 397.00p 131040
09/04/2024 401.00p 403.52p 399.20p 400.00p 125746
08/04/2024 400.00p 405.00p 393.72p 401.00p 391730
05/04/2024 398.00p 400.00p 393.33p 396.00p 63036
04/04/2024 400.00p 400.00p 396.99p 399.00p 96416
03/04/2024 400.00p 403.00p 393.00p 397.50p 93539
02/04/2024 401.00p 408.00p 400.00p 400.00p 217760
28/03/2024 405.00p 408.00p 396.00p 403.00p 151632
27/03/2024 403.00p 407.00p 399.31p 402.00p 193884
26/03/2024 403.00p 409.00p 398.58p 401.00p 79744
25/03/2024 399.00p 411.00p 398.62p 402.00p 94021
22/03/2024 407.00p 412.00p 401.68p 412.00p 88957
21/03/2024 404.00p 409.00p 402.00p 407.50p 172497
20/03/2024 400.00p 403.50p 400.00p 400.00p 45700
19/03/2024 400.00p 406.00p 395.00p 403.50p 59619
18/03/2024 401.00p 407.00p 396.80p 403.00p 67044
15/03/2024 396.00p 403.00p 395.00p 403.00p 83250
14/03/2024 398.00p 406.82p 396.00p 396.00p 66224
13/03/2024 400.00p 406.78p 399.00p 400.00p 81936
12/03/2024 406.00p 408.00p 401.00p 405.00p 137356
11/03/2024 401.00p 409.00p 396.40p 401.00p 96605
08/03/2024 401.00p 405.25p 395.51p 403.00p 92460
07/03/2024 396.00p 402.00p 391.00p 401.00p 92028
06/03/2024 394.00p 400.92p 391.24p 396.00p 88836
05/03/2024 400.00p 400.00p 392.25p 395.50p 70337
04/03/2024 398.00p 402.00p 390.38p 396.00p 135524
01/03/2024 399.00p 400.00p 392.23p 400.00p 114245
29/02/2024 395.00p 399.00p 389.00p 391.00p 110882
28/02/2024 395.00p 399.00p 390.57p 392.00p 83825
27/02/2024 396.00p 397.00p 391.03p 393.00p 83367
26/02/2024 386.00p 399.00p 386.00p 390.00p 146699
23/02/2024 408.00p 408.00p 373.00p 388.50p 119310
22/02/2024 406.00p 409.00p 395.00p 396.00p 137176
21/02/2024 402.00p 412.00p 395.00p 395.00p 86503
20/02/2024 404.00p 410.00p 399.21p 400.50p 77255
19/02/2024 403.00p 411.00p 398.75p 409.00p 94433
16/02/2024 404.00p 409.00p 402.01p 409.00p 74929
15/02/2024 400.00p 405.00p 399.65p 405.00p 72431
14/02/2024 402.00p 409.00p 397.00p 397.00p 77145
13/02/2024 409.00p 410.00p 401.00p 403.00p 124016
12/02/2024 400.00p 408.00p 391.75p 406.00p 77731
09/02/2024 390.00p 398.00p 389.63p 398.00p 94444
08/02/2024 394.00p 397.40p 390.00p 390.00p 38038
07/02/2024 390.00p 393.00p 389.06p 393.00p 69579
06/02/2024 397.00p 398.00p 392.00p 392.00p 90044
05/02/2024 393.00p 405.00p 390.00p 393.00p 98797
02/02/2024 392.00p 396.08p 390.00p 390.00p 145520
01/02/2024 401.00p 402.25p 391.00p 391.00p 178914

*Close Price adjusted for both dividends and splits