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
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
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

*Close Price adjusted for both dividends and splits