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
26/01/2018 294.00p 295.97p 294.00p 294.00p 98151
25/01/2018 295.00p 295.46p 293.00p 293.00p 14062
24/01/2018 297.00p 298.70p 295.50p 295.50p 25244
23/01/2018 298.00p 300.00p 297.25p 297.50p 58901
22/01/2018 296.00p 297.33p 295.33p 297.00p 129771
19/01/2018 297.00p 298.50p 296.33p 296.50p 34953
18/01/2018 301.00p 301.00p 297.00p 297.00p 19307
17/01/2018 299.00p 300.80p 298.49p 299.00p 62657
16/01/2018 299.00p 302.00p 298.00p 300.50p 66793
15/01/2018 299.00p 300.00p 298.00p 299.00p 44577
12/01/2018 305.00p 306.00p 300.00p 300.00p 59919
11/01/2018 303.00p 303.80p 302.00p 303.00p 30943
10/01/2018 304.00p 304.22p 302.00p 304.00p 37809
09/01/2018 304.00p 304.40p 301.69p 303.50p 50804
08/01/2018 304.40p 304.85p 302.00p 302.00p 31732
05/01/2018 301.00p 303.85p 299.00p 302.50p 177059
04/01/2018 301.00p 301.78p 298.00p 300.00p 43183
03/01/2018 299.37p 302.56p 297.00p 302.00p 78578
02/01/2018 300.00p 302.60p 297.00p 297.50p 33671
29/12/2017 303.75p 303.75p 301.20p 303.75p 3704
28/12/2017 300.00p 304.00p 300.00p 304.00p 4827
27/12/2017 302.00p 304.00p 300.00p 302.00p 6766
22/12/2017 300.25p 303.78p 300.25p 302.00p 11331
21/12/2017 300.25p 303.75p 300.25p 302.00p 15986
20/12/2017 303.75p 304.00p 300.00p 301.50p 18022
19/12/2017 302.00p 304.51p 300.00p 301.50p 17462
18/12/2017 301.00p 303.81p 299.00p 302.00p 33995
15/12/2017 297.50p 298.02p 295.01p 296.50p 25984
14/12/2017 299.25p 299.25p 297.50p 298.00p 13380
13/12/2017 299.00p 300.98p 299.00p 300.50p 7557
12/12/2017 299.00p 301.50p 299.00p 301.50p 14442
11/12/2017 299.00p 301.75p 297.21p 300.38p 19956
08/12/2017 298.00p 299.00p 296.25p 299.00p 33817
07/12/2017 294.75p 298.00p 293.00p 298.00p 87824
06/12/2017 292.25p 294.64p 292.00p 292.50p 22721
05/12/2017 294.00p 295.18p 293.00p 293.00p 9630
04/12/2017 295.00p 297.75p 293.60p 295.25p 79328
01/12/2017 297.50p 297.53p 290.00p 293.00p 42501
30/11/2017 296.75p 297.50p 295.00p 297.50p 81446
29/11/2017 292.25p 296.74p 292.25p 295.00p 63909
28/11/2017 293.25p 294.75p 292.64p 293.88p 33658
27/11/2017 291.00p 293.20p 290.75p 291.50p 12992
24/11/2017 294.50p 294.50p 291.00p 291.00p 11421
23/11/2017 291.00p 293.29p 291.00p 292.00p 23933
22/11/2017 292.75p 294.11p 291.00p 291.25p 20500
21/11/2017 291.75p 292.50p 290.41p 291.88p 10637
20/11/2017 289.25p 292.28p 289.25p 291.00p 34404
17/11/2017 289.25p 291.84p 289.00p 290.50p 22704
16/11/2017 288.00p 291.00p 286.75p 290.37p 61074
15/11/2017 290.00p 290.89p 287.00p 287.50p 57532
14/11/2017 291.50p 292.62p 290.00p 291.37p 26990
13/11/2017 291.50p 293.23p 291.50p 292.00p 71341
10/11/2017 292.50p 294.64p 291.50p 292.25p 44909
09/11/2017 296.00p 296.48p 292.50p 292.50p 62838
08/11/2017 293.50p 296.65p 293.50p 293.50p 126604
07/11/2017 294.00p 298.14p 293.00p 295.13p 131933
06/11/2017 291.00p 294.19p 290.00p 291.88p 114417
03/11/2017 286.25p 293.00p 286.25p 293.00p 47925
02/11/2017 287.25p 289.62p 286.75p 288.00p 69547
01/11/2017 284.00p 291.00p 282.49p 287.50p 228999
31/10/2017 283.50p 284.00p 280.69p 281.00p 43853
30/10/2017 285.25p 286.94p 280.00p 281.00p 65899
27/10/2017 283.75p 285.50p 281.50p 285.50p 13919
26/10/2017 283.75p 284.75p 281.50p 281.50p 30824
25/10/2017 283.50p 285.50p 280.00p 281.00p 92058
24/10/2017 283.00p 285.00p 280.00p 285.00p 59001
23/10/2017 281.75p 283.73p 280.40p 282.75p 92297
20/10/2017 281.75p 281.75p 278.69p 280.63p 42657
19/10/2017 282.00p 282.00p 278.00p 279.75p 32857
18/10/2017 280.00p 281.57p 279.50p 279.75p 48159
17/10/2017 281.50p 281.95p 279.06p 281.50p 64507
16/10/2017 279.00p 282.00p 278.00p 282.00p 57020
13/10/2017 279.75p 280.50p 278.00p 278.00p 118959
12/10/2017 280.00p 282.50p 280.00p 282.50p 3415
11/10/2017 280.25p 282.00p 280.25p 282.00p 24496
10/10/2017 280.25p 281.25p 280.00p 280.75p 5908
09/10/2017 282.00p 283.75p 280.25p 281.75p 20923
06/10/2017 281.25p 283.75p 281.00p 282.00p 17998
05/10/2017 281.75p 281.75p 281.00p 281.63p 1891
04/10/2017 281.00p 281.00p 277.00p 279.00p 4319
03/10/2017 280.00p 280.00p 277.00p 280.00p 71490
02/10/2017 272.00p 278.50p 272.00p 278.50p 16185
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

*Close Price adjusted for both dividends and splits