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
09/11/2018 307.00p 314.07p 306.00p 306.00p 46504
08/11/2018 309.00p 314.34p 309.00p 310.50p 54488
07/11/2018 310.00p 311.70p 307.00p 310.50p 28600
06/11/2018 308.00p 311.16p 307.00p 307.50p 20802
05/11/2018 309.00p 312.15p 308.50p 308.50p 37821
02/11/2018 309.00p 315.76p 308.00p 311.00p 66880
01/11/2018 305.00p 312.00p 303.53p 307.00p 107700
31/10/2018 300.00p 307.00p 299.45p 307.00p 27464
30/10/2018 295.00p 300.00p 295.00p 298.50p 46975
29/10/2018 289.00p 298.00p 289.00p 295.50p 80002
26/10/2018 290.00p 291.88p 286.60p 287.00p 68770
25/10/2018 294.00p 297.37p 290.00p 294.00p 59893
24/10/2018 302.00p 302.00p 298.00p 301.00p 31923
23/10/2018 303.00p 304.33p 297.00p 299.00p 62260
22/10/2018 312.00p 313.95p 307.00p 307.00p 85119
19/10/2018 316.00p 317.00p 312.00p 312.00p 41336
18/10/2018 317.00p 319.67p 313.00p 314.00p 27854
17/10/2018 313.00p 323.00p 313.00p 316.00p 70957
16/10/2018 306.00p 313.00p 306.00p 313.00p 69652
15/10/2018 310.00p 313.00p 306.00p 307.00p 41444
12/10/2018 304.00p 312.00p 304.00p 308.00p 65632
11/10/2018 310.00p 310.40p 292.00p 302.00p 252758
10/10/2018 325.00p 325.00p 311.00p 314.00p 54768
09/10/2018 320.00p 326.95p 320.00p 321.00p 55481
08/10/2018 326.00p 327.95p 322.00p 322.50p 51679
05/10/2018 331.00p 333.95p 326.00p 327.00p 48342
04/10/2018 335.00p 336.95p 331.63p 332.00p 40269
03/10/2018 337.00p 338.95p 335.00p 336.00p 23718
02/10/2018 337.00p 338.34p 337.00p 337.50p 42928
01/10/2018 341.50p 341.50p 337.48p 339.00p 46393
28/09/2018 341.00p 342.48p 337.68p 341.00p 55398
27/09/2018 341.00p 344.90p 341.00p 342.00p 40257
26/09/2018 344.00p 344.85p 341.96p 344.00p 32443
25/09/2018 344.00p 346.29p 343.50p 344.50p 39463
24/09/2018 347.00p 347.00p 343.50p 343.50p 190972
21/09/2018 339.00p 347.00p 337.00p 345.00p 103071
20/09/2018 342.00p 344.52p 339.00p 341.00p 59829
19/09/2018 344.70p 344.70p 342.32p 343.50p 57790
18/09/2018 343.00p 345.00p 341.35p 341.50p 75802
17/09/2018 341.00p 343.00p 337.00p 340.00p 60746
14/09/2018 336.00p 340.00p 336.00p 336.00p 41817
13/09/2018 334.00p 338.00p 334.00p 334.00p 24491
12/09/2018 335.00p 337.00p 332.45p 336.00p 24453
11/09/2018 335.00p 335.00p 330.55p 333.50p 102095
10/09/2018 332.25p 334.60p 332.25p 334.00p 19032
07/09/2018 333.00p 338.00p 329.00p 338.00p 46267
06/09/2018 335.00p 337.50p 332.00p 332.00p 25062
05/09/2018 336.00p 340.00p 335.00p 335.00p 36765
04/09/2018 335.00p 340.00p 334.50p 340.00p 101082
03/09/2018 339.00p 339.00p 333.60p 337.00p 52203
31/08/2018 333.00p 337.00p 332.00p 332.00p 44664
30/08/2018 340.00p 340.00p 332.50p 334.00p 24014
29/08/2018 334.00p 339.94p 334.00p 335.00p 22656
28/08/2018 336.00p 337.00p 331.25p 335.00p 61702
24/08/2018 335.00p 336.00p 329.40p 331.00p 52512
23/08/2018 333.00p 333.00p 330.00p 333.00p 13052
22/08/2018 330.00p 332.75p 329.04p 330.00p 37037
21/08/2018 331.00p 332.34p 325.30p 329.50p 116866
20/08/2018 330.00p 330.75p 324.50p 330.00p 33128
17/08/2018 326.00p 328.96p 324.00p 324.50p 47293
16/08/2018 325.00p 328.40p 324.50p 327.00p 70849
15/08/2018 325.00p 327.00p 321.00p 324.00p 40950
14/08/2018 325.35p 326.70p 324.50p 326.00p 33406
13/08/2018 325.00p 326.00p 324.00p 325.50p 86208
10/08/2018 325.00p 325.00p 323.35p 325.00p 33743
09/08/2018 325.00p 325.00p 322.45p 325.00p 26656
08/08/2018 323.00p 324.60p 320.80p 322.50p 118301
07/08/2018 320.00p 323.00p 318.35p 320.00p 32900
06/08/2018 317.50p 318.95p 317.30p 318.50p 54837
03/08/2018 315.00p 318.20p 310.75p 316.50p 53929
02/08/2018 313.00p 315.00p 309.86p 315.00p 60636
01/08/2018 312.00p 314.00p 310.60p 312.00p 40768
31/07/2018 312.00p 314.00p 310.00p 314.00p 65056
30/07/2018 313.00p 313.00p 310.37p 310.50p 108885
27/07/2018 314.00p 315.25p 308.82p 311.50p 79082
26/07/2018 313.00p 313.96p 310.37p 313.00p 29455
25/07/2018 311.00p 313.00p 310.00p 311.00p 44327
24/07/2018 314.00p 315.60p 312.00p 314.00p 268814
23/07/2018 312.00p 315.00p 309.60p 315.00p 100786
20/07/2018 312.00p 314.97p 312.00p 313.50p 126349
19/07/2018 314.00p 314.00p 311.82p 313.00p 105145
18/07/2018 313.00p 314.00p 311.00p 312.50p 35859
17/07/2018 310.00p 312.36p 308.72p 311.00p 32510
16/07/2018 313.00p 313.00p 309.84p 310.00p 108852
13/07/2018 311.04p 313.00p 310.10p 311.50p 42568
12/07/2018 309.00p 310.90p 309.00p 310.00p 43254
11/07/2018 308.00p 309.50p 307.38p 308.00p 53375
10/07/2018 311.00p 311.25p 308.25p 310.00p 147221
09/07/2018 308.00p 309.00p 305.00p 308.00p 312391
06/07/2018 305.00p 307.00p 305.00p 306.00p 254943
05/07/2018 305.00p 306.98p 305.00p 306.00p 23119
04/07/2018 305.00p 307.00p 305.00p 305.00p 37511
03/07/2018 306.00p 308.00p 305.00p 308.00p 68932
02/07/2018 310.00p 312.94p 306.60p 308.00p 46165
29/06/2018 312.00p 312.00p 309.00p 309.00p 26353
28/06/2018 310.00p 313.40p 309.00p 309.00p 145283
27/06/2018 312.00p 313.30p 310.00p 310.00p 45989
26/06/2018 312.00p 313.30p 312.00p 312.00p 53352
25/06/2018 314.00p 315.42p 312.00p 313.00p 142947
22/06/2018 315.00p 316.29p 315.00p 315.00p 32666
21/06/2018 317.00p 317.78p 315.00p 315.00p 29631
20/06/2018 317.30p 317.87p 315.65p 317.50p 77539
19/06/2018 318.00p 318.00p 316.22p 317.00p 17986
18/06/2018 320.00p 322.00p 319.00p 319.50p 84302
15/06/2018 324.00p 324.00p 320.00p 320.00p 228615
14/06/2018 323.00p 324.00p 323.00p 323.00p 26464
13/06/2018 323.00p 324.00p 323.00p 323.50p 97477
12/06/2018 322.00p 325.00p 322.00p 323.50p 31888
11/06/2018 323.00p 323.00p 319.60p 323.00p 52328
08/06/2018 320.31p 320.78p 319.50p 320.00p 49307
07/06/2018 317.00p 323.00p 317.00p 321.00p 220419
06/06/2018 320.00p 320.00p 317.67p 318.00p 52380
05/06/2018 321.00p 321.00p 317.00p 317.00p 91250
04/06/2018 319.00p 320.00p 318.70p 319.50p 70876
01/06/2018 315.00p 318.09p 315.00p 317.00p 26671
31/05/2018 315.00p 318.53p 315.00p 316.00p 30193
30/05/2018 314.00p 314.00p 310.00p 313.00p 27118
29/05/2018 314.00p 314.36p 311.20p 314.00p 25896
25/05/2018 314.00p 314.00p 310.00p 311.50p 30748
24/05/2018 310.00p 313.39p 310.00p 310.00p 41319
23/05/2018 308.00p 309.35p 308.00p 309.00p 18167
22/05/2018 309.00p 311.00p 307.53p 310.00p 63112
21/05/2018 308.00p 309.00p 306.56p 307.50p 33598
18/05/2018 306.00p 308.00p 305.20p 306.00p 42610
17/05/2018 306.00p 307.00p 303.20p 305.50p 49191
16/05/2018 302.00p 305.00p 302.00p 304.00p 52699
15/05/2018 303.00p 305.80p 302.00p 303.00p 38654
14/05/2018 303.96p 306.00p 301.24p 302.50p 44101
11/05/2018 303.00p 306.00p 301.60p 302.00p 73799
10/05/2018 297.00p 303.00p 297.00p 303.00p 45993
09/05/2018 293.00p 296.00p 292.48p 296.00p 102144
08/05/2018 291.60p 292.48p 291.00p 292.00p 26578
04/05/2018 290.00p 293.00p 288.60p 293.00p 31734
03/05/2018 289.00p 292.00p 286.00p 288.00p 39704
02/05/2018 291.00p 291.70p 289.00p 291.00p 86387
01/05/2018 290.00p 290.74p 288.52p 289.50p 46372
30/04/2018 287.00p 291.00p 286.05p 289.00p 88354
27/04/2018 279.00p 288.00p 277.96p 286.00p 97070
26/04/2018 276.00p 279.00p 275.09p 279.00p 87416
25/04/2018 278.00p 279.04p 276.00p 276.50p 35377
24/04/2018 279.00p 280.00p 278.15p 280.00p 27198
23/04/2018 273.00p 279.00p 273.00p 275.00p 55996
20/04/2018 273.00p 275.00p 273.00p 274.00p 63875
19/04/2018 277.00p 277.00p 273.04p 275.00p 50523
18/04/2018 276.00p 276.58p 274.98p 276.00p 74568
17/04/2018 276.00p 277.00p 274.34p 275.50p 51334
16/04/2018 276.00p 276.00p 274.00p 276.00p 24881
13/04/2018 274.04p 275.28p 272.57p 275.00p 45093
12/04/2018 274.00p 275.28p 272.04p 275.00p 20316
11/04/2018 276.00p 276.00p 273.06p 276.00p 37988
10/04/2018 272.00p 275.48p 272.00p 274.00p 31580
09/04/2018 271.00p 272.73p 270.06p 270.50p 47236
06/04/2018 273.00p 274.50p 270.00p 271.50p 44853
05/04/2018 273.00p 274.00p 269.58p 272.00p 30685
04/04/2018 269.00p 270.50p 268.00p 268.00p 34222
03/04/2018 270.00p 272.00p 268.00p 272.00p 72564
29/03/2018 272.00p 274.00p 270.00p 274.00p 58725
28/03/2018 271.00p 273.72p 270.33p 271.00p 20054
27/03/2018 276.00p 276.89p 272.72p 276.00p 58611
26/03/2018 271.00p 271.00p 266.00p 270.00p 43585
23/03/2018 275.00p 275.60p 270.43p 273.00p 85317
22/03/2018 281.00p 282.60p 277.00p 278.00p 43511
21/03/2018 285.00p 285.00p 282.00p 282.00p 43936
20/03/2018 283.00p 284.47p 280.33p 282.00p 57641
19/03/2018 288.00p 289.73p 281.00p 281.00p 149358
16/03/2018 288.00p 290.03p 288.00p 289.00p 90836
15/03/2018 289.00p 292.00p 289.00p 289.00p 36233
14/03/2018 289.00p 292.00p 289.00p 289.00p 41697
13/03/2018 291.00p 292.00p 291.00p 292.00p 41481
12/03/2018 290.00p 293.07p 288.72p 292.00p 44025
09/03/2018 288.00p 290.00p 286.04p 288.50p 23982
08/03/2018 285.00p 289.00p 283.52p 289.00p 59350
07/03/2018 281.00p 285.00p 278.75p 283.50p 60272
06/03/2018 276.00p 282.00p 276.00p 282.00p 32233
05/03/2018 276.00p 277.00p 275.00p 277.00p 32604
02/03/2018 276.00p 276.89p 273.00p 273.00p 20270
01/03/2018 277.00p 278.95p 277.00p 277.50p 19302
28/02/2018 278.00p 281.97p 278.00p 278.00p 26590
27/02/2018 280.00p 283.60p 280.00p 282.00p 12926
26/02/2018 278.00p 282.82p 278.00p 279.00p 45179
23/02/2018 276.00p 279.00p 276.00p 279.00p 45869
22/02/2018 278.00p 278.25p 276.60p 277.00p 13592
21/02/2018 279.00p 281.60p 278.63p 280.00p 32708
20/02/2018 280.00p 281.30p 278.00p 278.00p 21952
19/02/2018 280.00p 281.50p 279.00p 281.50p 15209
16/02/2018 280.00p 281.22p 277.78p 281.00p 31108
15/02/2018 278.00p 279.25p 277.00p 277.00p 29899
14/02/2018 273.00p 276.60p 273.00p 275.00p 59107
13/02/2018 273.00p 275.00p 271.00p 271.00p 48697
12/02/2018 271.00p 273.88p 269.72p 270.00p 50639
09/02/2018 270.00p 270.00p 263.00p 266.50p 135883
08/02/2018 280.00p 280.60p 273.00p 274.50p 103421
07/02/2018 280.00p 282.00p 276.04p 278.00p 23775
06/02/2018 273.00p 279.00p 266.00p 276.00p 137483
05/02/2018 282.00p 284.80p 279.00p 281.00p 113724
02/02/2018 286.00p 288.70p 286.00p 287.00p 36579
01/02/2018 288.00p 290.85p 286.00p 287.50p 22455
31/01/2018 287.00p 291.00p 287.00p 291.00p 45408
30/01/2018 290.00p 295.10p 288.45p 289.00p 108449
29/01/2018 295.40p 296.40p 294.68p 295.00p 49415

*Close Price adjusted for both dividends and splits