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
29/09/2017 270.00p 271.50p 269.25p 271.50p 6682
28/09/2017 270.00p 270.75p 267.00p 268.50p 7489
27/09/2017 262.75p 268.75p 262.75p 267.00p 58208
26/09/2017 260.75p 263.00p 260.00p 260.00p 12914
25/09/2017 259.50p 259.50p 259.38p 259.38p 648
22/09/2017 261.50p 261.75p 258.50p 259.63p 1796
21/09/2017 261.00p 261.00p 258.00p 259.12p 2553
20/09/2017 257.50p 258.25p 257.50p 258.25p 1091
19/09/2017 261.00p 262.00p 256.50p 258.00p 36350
18/09/2017 260.00p 260.00p 256.00p 260.00p 2160
15/09/2017 256.00p 260.00p 254.00p 260.00p 134656
14/09/2017 259.00p 259.00p 254.75p 256.38p 16949
13/09/2017 260.00p 260.00p 251.75p 257.75p 368934
12/09/2017 260.75p 260.75p 257.00p 258.25p 20067
11/09/2017 261.75p 261.75p 259.00p 259.88p 3066
08/09/2017 259.00p 261.75p 258.00p 261.75p 11623
07/09/2017 260.50p 260.50p 259.50p 260.50p 9588
06/09/2017 260.50p 262.50p 259.75p 262.50p 5203
05/09/2017 262.50p 263.25p 261.00p 261.88p 3778
04/09/2017 263.75p 263.75p 262.50p 263.12p 367
01/09/2017 261.00p 262.37p 261.00p 262.37p 7304
31/08/2017 262.00p 262.00p 259.25p 261.00p 62541
30/08/2017 259.25p 262.50p 259.25p 260.88p 42790
29/08/2017 264.75p 264.75p 259.00p 260.25p 3976
25/08/2017 260.25p 262.25p 260.00p 260.88p 1434
24/08/2017 261.25p 263.00p 259.75p 261.63p 29237
23/08/2017 259.75p 264.50p 259.75p 262.37p 23882
22/08/2017 260.25p 261.00p 260.00p 260.25p 5691
21/08/2017 257.25p 259.00p 257.25p 258.38p 13950
18/08/2017 264.00p 264.00p 258.00p 259.38p 35965
17/08/2017 266.00p 266.00p 265.50p 265.50p 1294
16/08/2017 263.25p 265.00p 263.25p 265.00p 2103
15/08/2017 265.75p 267.00p 265.12p 265.12p 26936
14/08/2017 262.00p 263.75p 260.75p 263.00p 4962
11/08/2017 265.00p 265.00p 259.00p 263.00p 52959
10/08/2017 267.75p 267.75p 262.50p 263.88p 595
09/08/2017 264.25p 267.75p 264.25p 267.75p 1908
08/08/2017 268.75p 270.00p 268.75p 270.00p 7866
07/08/2017 265.00p 265.00p 265.00p 265.00p 37
04/08/2017 265.00p 266.75p 265.00p 266.75p 630
03/08/2017 265.00p 267.00p 265.00p 267.00p 588
02/08/2017 267.50p 267.50p 263.00p 266.00p 13891
01/08/2017 268.00p 269.75p 267.50p 269.75p 3675
31/07/2017 268.25p 271.50p 268.00p 271.50p 19197
28/07/2017 269.00p 269.00p 268.00p 268.00p 10753
27/07/2017 269.25p 269.25p 269.00p 269.00p 792
26/07/2017 270.25p 272.50p 270.00p 270.00p 37392
25/07/2017 269.25p 273.50p 269.25p 273.50p 6154
24/07/2017 268.25p 272.00p 268.00p 272.00p 17562
21/07/2017 272.50p 272.50p 268.25p 269.00p 7926
20/07/2017 272.50p 272.50p 269.00p 269.00p 16762
19/07/2017 270.00p 270.88p 270.00p 270.88p 1148
18/07/2017 270.00p 272.25p 270.00p 272.25p 17358
17/07/2017 275.00p 275.00p 272.00p 273.25p 25227
14/07/2017 275.75p 278.50p 273.00p 273.75p 7888
13/07/2017 281.00p 281.00p 275.50p 277.62p 12067
12/07/2017 280.00p 281.00p 277.00p 279.00p 7324
11/07/2017 276.25p 279.25p 274.00p 275.00p 29847
10/07/2017 277.75p 280.00p 277.75p 279.50p 7075
07/07/2017 277.50p 277.50p 273.75p 275.50p 4060
06/07/2017 276.00p 276.50p 274.00p 276.25p 11025
05/07/2017 274.50p 275.75p 274.50p 274.75p 23725
04/07/2017 275.00p 275.50p 274.50p 275.13p 5275
03/07/2017 277.75p 278.50p 276.00p 277.00p 8647
30/06/2017 277.75p 278.75p 276.25p 277.00p 24348
29/06/2017 281.00p 281.00p 279.00p 279.12p 27298
28/06/2017 281.00p 283.50p 280.00p 283.50p 41071
27/06/2017 282.00p 284.50p 282.00p 284.50p 15043
26/06/2017 286.75p 286.75p 283.50p 283.50p 2304
23/06/2017 287.00p 287.00p 283.00p 284.50p 12418
22/06/2017 287.75p 287.75p 287.25p 287.50p 1080
21/06/2017 289.25p 289.25p 286.00p 286.00p 2042
20/06/2017 289.00p 290.00p 287.00p 288.50p 3852
19/06/2017 285.25p 292.50p 285.25p 287.50p 7040
16/06/2017 288.50p 292.00p 282.50p 282.50p 971173
15/06/2017 288.50p 291.50p 285.00p 287.00p 402291
14/06/2017 288.00p 289.25p 284.47p 287.75p 80906
13/06/2017 289.75p 289.75p 285.25p 287.75p 40441
12/06/2017 288.00p 291.75p 284.85p 289.75p 128135
09/06/2017 284.00p 290.00p 282.29p 286.75p 68748
08/06/2017 283.00p 283.00p 279.39p 282.50p 45226
07/06/2017 281.75p 281.75p 278.28p 281.50p 62162
06/06/2017 281.00p 284.00p 277.50p 280.00p 84553
05/06/2017 275.00p 282.00p 272.62p 280.75p 295693
02/06/2017 269.00p 275.00p 269.00p 274.75p 149758
01/06/2017 267.75p 268.50p 263.75p 268.00p 99729
31/05/2017 263.25p 266.25p 260.25p 261.75p 102016
30/05/2017 263.50p 263.50p 259.96p 262.25p 110948
26/05/2017 260.00p 261.75p 258.84p 261.75p 75642
25/05/2017 259.00p 259.50p 256.52p 259.50p 67896
24/05/2017 257.25p 257.50p 255.00p 257.00p 115497
23/05/2017 255.50p 256.58p 251.62p 255.50p 70703
22/05/2017 256.00p 257.17p 254.00p 256.00p 50565
19/05/2017 254.00p 254.50p 251.50p 254.50p 91437
18/05/2017 260.50p 260.56p 247.00p 251.00p 227278
17/05/2017 266.00p 266.70p 259.96p 262.00p 92886
16/05/2017 266.64p 267.75p 265.50p 266.50p 64473
15/05/2017 265.00p 268.62p 262.56p 266.50p 37141
12/05/2017 264.00p 264.75p 262.80p 263.25p 59277
11/05/2017 262.00p 264.00p 260.20p 263.00p 79334
10/05/2017 262.00p 262.00p 260.18p 261.88p 47023
09/05/2017 259.75p 261.44p 257.73p 260.75p 42387
08/05/2017 256.00p 257.94p 254.83p 256.25p 190438
05/05/2017 255.50p 257.50p 254.06p 255.87p 151811
04/05/2017 260.25p 260.50p 255.75p 256.87p 70449
03/05/2017 258.25p 260.75p 256.25p 256.75p 123724
02/05/2017 263.00p 266.25p 257.00p 257.00p 173396
28/04/2017 264.50p 266.64p 262.15p 263.63p 56284
27/04/2017 265.00p 266.00p 264.50p 265.12p 43133
26/04/2017 268.50p 268.50p 265.25p 266.00p 129064
25/04/2017 269.75p 270.40p 265.25p 266.50p 68942
24/04/2017 267.65p 269.75p 267.14p 269.00p 35904
21/04/2017 265.08p 265.64p 263.85p 264.75p 23159
20/04/2017 264.55p 264.98p 262.32p 263.75p 18771
19/04/2017 268.25p 269.85p 262.50p 263.75p 112967
18/04/2017 272.75p 273.87p 268.62p 268.62p 71539
13/04/2017 272.00p 275.00p 271.33p 273.62p 63674
12/04/2017 274.25p 276.16p 272.50p 273.13p 39295
11/04/2017 276.50p 276.52p 269.75p 273.50p 120645
10/04/2017 273.13p 275.12p 271.88p 273.25p 57144
07/04/2017 271.75p 273.70p 271.50p 272.62p 73916
06/04/2017 270.25p 273.22p 269.62p 270.37p 163985
05/04/2017 273.50p 274.39p 273.00p 274.13p 41506
04/04/2017 273.05p 274.57p 273.00p 273.75p 124533
03/04/2017 273.00p 274.48p 272.20p 272.87p 81115
31/03/2017 271.75p 272.81p 269.90p 272.62p 54130
30/03/2017 268.75p 272.00p 266.95p 271.75p 101589
29/03/2017 263.00p 268.00p 262.12p 268.00p 68327
28/03/2017 259.50p 261.37p 259.25p 261.37p 115088
27/03/2017 268.50p 271.94p 256.00p 258.00p 175486
24/03/2017 272.00p 272.00p 268.92p 271.25p 51673
23/03/2017 270.00p 272.00p 268.50p 268.50p 84290
22/03/2017 274.75p 274.78p 263.00p 265.00p 188956
21/03/2017 280.00p 283.05p 275.75p 275.75p 109311
20/03/2017 284.00p 284.65p 280.00p 281.25p 114287
17/03/2017 286.00p 286.00p 278.00p 278.00p 83170
16/03/2017 287.00p 287.75p 283.75p 285.00p 72479
15/03/2017 284.25p 286.97p 283.25p 285.88p 52232
14/03/2017 285.25p 287.37p 285.25p 286.00p 53617
13/03/2017 286.75p 286.75p 283.00p 284.50p 73027
10/03/2017 287.00p 287.05p 286.47p 287.00p 78962
09/03/2017 287.50p 287.50p 284.78p 287.25p 48408
08/03/2017 286.90p 287.34p 285.57p 287.25p 51031
07/03/2017 286.50p 287.50p 285.39p 287.00p 62342
06/03/2017 287.00p 287.00p 285.11p 285.50p 57179
03/03/2017 287.00p 287.00p 286.12p 286.50p 84430
02/03/2017 284.50p 288.00p 279.87p 286.00p 77936
01/03/2017 276.00p 281.66p 275.00p 281.38p 237458
28/02/2017 281.00p 281.00p 276.15p 277.00p 98122
27/02/2017 282.00p 283.12p 280.43p 280.63p 141419
24/02/2017 283.25p 286.17p 281.75p 282.50p 93233
23/02/2017 286.75p 291.93p 285.30p 285.63p 61181
22/02/2017 289.39p 291.36p 289.36p 290.00p 35879
21/02/2017 292.00p 292.00p 289.30p 290.12p 38759
20/02/2017 292.25p 292.25p 289.28p 290.25p 139867
17/02/2017 289.50p 291.50p 289.25p 290.25p 92135
16/02/2017 291.50p 292.00p 289.50p 289.75p 80826
15/02/2017 288.00p 290.91p 288.00p 290.50p 100431
14/02/2017 289.00p 289.00p 286.92p 288.50p 101984
13/02/2017 288.00p 289.00p 285.25p 288.00p 130738
10/02/2017 283.75p 287.07p 283.75p 286.50p 136051
09/02/2017 277.00p 281.00p 274.64p 281.00p 89756
08/02/2017 276.87p 277.00p 273.82p 275.00p 60270
07/02/2017 274.75p 276.25p 271.03p 275.38p 53486
06/02/2017 271.04p 274.91p 271.03p 272.75p 41459
03/02/2017 275.00p 275.00p 270.63p 272.87p 32591
02/02/2017 270.00p 275.00p 268.58p 271.62p 110059
01/02/2017 273.25p 274.00p 269.11p 273.75p 58683
31/01/2017 271.25p 273.25p 269.50p 273.00p 33991
30/01/2017 270.00p 271.37p 264.63p 271.25p 111987
27/01/2017 267.00p 269.34p 264.55p 266.37p 65143
26/01/2017 263.00p 267.92p 261.98p 264.88p 54422
25/01/2017 265.07p 265.25p 260.50p 262.37p 88457
24/01/2017 264.00p 268.23p 258.32p 261.63p 153998
23/01/2017 266.25p 270.00p 264.00p 264.88p 92228
20/01/2017 271.75p 273.26p 269.19p 270.62p 61249
19/01/2017 272.00p 272.00p 269.27p 270.25p 39392
18/01/2017 271.75p 271.75p 269.02p 269.75p 52623
17/01/2017 275.00p 276.00p 269.51p 269.75p 240419
16/01/2017 275.00p 279.52p 274.83p 276.75p 91370
13/01/2017 278.75p 278.75p 275.00p 275.00p 66651
12/01/2017 278.00p 281.56p 273.76p 274.50p 95209
11/01/2017 282.75p 282.75p 277.14p 279.75p 67964
10/01/2017 280.00p 282.44p 276.74p 280.87p 100331
09/01/2017 282.25p 283.00p 280.00p 281.00p 130804
06/01/2017 280.50p 281.73p 280.50p 280.87p 71937
05/01/2017 280.25p 283.56p 280.00p 281.25p 108573
04/01/2017 285.50p 286.00p 280.00p 284.00p 89067
03/01/2017 283.50p 284.75p 279.56p 283.00p 106753
30/12/2016 282.00p 283.27p 279.56p 282.00p 85213
29/12/2016 282.50p 282.50p 277.25p 281.00p 94024
28/12/2016 280.75p 283.61p 280.25p 281.50p 72701
23/12/2016 283.21p 283.21p 280.50p 281.00p 23815
22/12/2016 283.50p 285.00p 281.54p 282.50p 109299
21/12/2016 286.00p 288.19p 283.06p 284.50p 147762
20/12/2016 284.00p 285.90p 280.44p 284.50p 145864
19/12/2016 277.00p 283.50p 276.22p 281.50p 191202
16/12/2016 272.00p 282.21p 271.00p 278.50p 122103
15/12/2016 267.50p 271.00p 265.88p 271.00p 64691
14/12/2016 267.50p 269.00p 265.37p 265.37p 95516

*Close Price adjusted for both dividends and splits