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
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
13/12/2016 267.50p 269.09p 264.98p 268.00p 138872
12/12/2016 260.25p 269.00p 260.25p 267.88p 232777
09/12/2016 259.11p 263.40p 259.11p 261.37p 92489
08/12/2016 255.00p 262.00p 253.80p 259.50p 71624
07/12/2016 248.50p 254.50p 247.10p 252.75p 149628
06/12/2016 248.34p 248.34p 246.29p 247.00p 92901
05/12/2016 247.50p 248.00p 245.00p 247.25p 70968
02/12/2016 247.00p 247.75p 244.04p 245.00p 92747
01/12/2016 246.25p 247.75p 245.69p 246.88p 63589
30/11/2016 245.00p 248.00p 243.00p 246.13p 101131
29/11/2016 247.00p 247.00p 243.60p 244.50p 60985
28/11/2016 246.50p 248.00p 244.00p 245.00p 99506
25/11/2016 243.00p 246.25p 243.00p 245.13p 56710
24/11/2016 246.25p 246.25p 242.97p 244.25p 91689
23/11/2016 243.00p 244.25p 242.04p 242.25p 75188
22/11/2016 241.50p 244.86p 240.37p 242.75p 107004
21/11/2016 239.75p 241.43p 237.25p 239.25p 106513
18/11/2016 239.75p 240.75p 236.25p 237.37p 66761
17/11/2016 238.75p 240.44p 236.01p 238.37p 52208
16/11/2016 236.55p 240.75p 236.25p 237.88p 55409
15/11/2016 239.00p 240.00p 234.25p 237.50p 137018
14/11/2016 228.75p 238.99p 227.00p 234.00p 168024
11/11/2016 223.50p 227.00p 222.25p 223.25p 89215
10/11/2016 228.00p 228.00p 219.75p 221.88p 125625
09/11/2016 208.75p 216.15p 203.25p 214.00p 143264
08/11/2016 215.00p 216.90p 214.62p 215.63p 47153
07/11/2016 213.25p 216.09p 210.81p 215.25p 108875
04/11/2016 212.75p 214.75p 207.97p 208.50p 66832
03/11/2016 218.00p 221.90p 214.88p 214.88p 65020
02/11/2016 221.00p 224.25p 220.00p 221.62p 57222
01/11/2016 226.50p 227.78p 225.50p 225.50p 30468
31/10/2016 227.75p 228.00p 225.50p 225.50p 60324
28/10/2016 222.75p 227.50p 222.75p 225.13p 51704
27/10/2016 222.00p 225.74p 221.64p 223.00p 108589
26/10/2016 224.00p 226.13p 221.75p 224.50p 41409
25/10/2016 225.00p 226.13p 220.85p 225.00p 123133
24/10/2016 222.00p 224.17p 222.00p 223.87p 66093
21/10/2016 223.00p 224.13p 219.50p 223.13p 26442
20/10/2016 222.50p 223.79p 222.02p 223.50p 14321
19/10/2016 221.00p 223.48p 220.75p 222.50p 25763
18/10/2016 220.50p 222.78p 220.25p 220.50p 49301
17/10/2016 222.53p 222.53p 219.62p 221.75p 25189
14/10/2016 220.50p 223.00p 219.00p 222.00p 82751
13/10/2016 217.50p 221.00p 217.50p 219.88p 23469
12/10/2016 222.75p 223.00p 218.25p 219.37p 68055
11/10/2016 221.75p 222.25p 217.18p 220.50p 163475
10/10/2016 219.00p 222.08p 217.28p 219.00p 82103
07/10/2016 218.00p 219.03p 215.28p 217.13p 196115
06/10/2016 214.63p 214.63p 214.01p 214.37p 46624
05/10/2016 213.50p 214.50p 213.50p 213.88p 66037
04/10/2016 215.00p 215.00p 213.42p 213.75p 60286
03/10/2016 214.00p 215.00p 211.50p 212.00p 98540
30/09/2016 210.25p 212.00p 209.51p 211.88p 71756
29/09/2016 210.50p 211.35p 210.14p 210.50p 21615
28/09/2016 210.00p 212.00p 210.00p 210.00p 22956
27/09/2016 210.95p 210.95p 209.19p 209.63p 8273
26/09/2016 210.00p 211.22p 208.00p 209.63p 33468
23/09/2016 212.00p 212.85p 211.00p 211.50p 60866
22/09/2016 212.69p 212.69p 210.00p 211.50p 73950
21/09/2016 210.56p 211.69p 210.00p 211.12p 43544
20/09/2016 212.25p 212.47p 210.75p 210.75p 28940
19/09/2016 212.50p 214.30p 211.00p 212.00p 69570
16/09/2016 211.00p 212.75p 209.00p 211.12p 63390
15/09/2016 210.00p 212.28p 209.00p 211.75p 38782
14/09/2016 209.00p 212.00p 209.00p 211.25p 36683
13/09/2016 209.25p 212.63p 208.69p 209.38p 23552
12/09/2016 211.00p 212.25p 207.25p 208.87p 87155
09/09/2016 210.50p 211.31p 206.00p 211.00p 116579
08/09/2016 210.00p 211.16p 210.00p 210.75p 12448
07/09/2016 209.00p 209.00p 207.50p 209.00p 18544
06/09/2016 209.75p 210.06p 207.00p 207.75p 42726
05/09/2016 208.00p 210.14p 208.00p 208.50p 61906
02/09/2016 208.25p 210.26p 206.48p 207.75p 18372
01/09/2016 209.25p 211.27p 205.95p 208.00p 22209
31/08/2016 210.00p 211.51p 209.45p 210.00p 51119
30/08/2016 210.50p 211.33p 206.27p 211.00p 64614
26/08/2016 209.00p 209.12p 207.30p 209.12p 4799
25/08/2016 210.00p 210.00p 207.22p 209.00p 27214
24/08/2016 208.25p 209.38p 206.86p 207.12p 30157
23/08/2016 208.00p 208.50p 206.15p 208.00p 51146
22/08/2016 208.00p 208.00p 206.25p 206.87p 191353
19/08/2016 206.50p 207.25p 205.54p 206.12p 150860
18/08/2016 207.00p 207.86p 205.26p 205.87p 33091
17/08/2016 209.25p 209.38p 206.75p 206.75p 18427
16/08/2016 209.38p 211.08p 207.25p 209.75p 27209
15/08/2016 207.50p 208.87p 205.58p 208.38p 137140
12/08/2016 208.00p 209.12p 207.75p 208.12p 62661
11/08/2016 209.00p 211.00p 208.26p 209.00p 33651
10/08/2016 208.50p 210.00p 208.11p 209.00p 62615
09/08/2016 208.50p 208.50p 206.62p 208.50p 35331
08/08/2016 207.00p 208.64p 205.94p 207.00p 56129
05/08/2016 205.85p 206.53p 202.79p 204.50p 15203
04/08/2016 202.00p 205.87p 201.19p 202.00p 55518
03/08/2016 202.50p 205.93p 200.75p 201.50p 36814
02/08/2016 200.50p 206.25p 200.50p 200.75p 46382
01/08/2016 202.00p 206.73p 202.00p 203.75p 34348
29/07/2016 205.00p 205.90p 202.62p 202.62p 36498
28/07/2016 206.34p 206.47p 204.32p 205.38p 44980
27/07/2016 204.50p 206.30p 204.50p 204.50p 79170
26/07/2016 204.25p 206.06p 204.00p 204.00p 23673
25/07/2016 201.00p 205.10p 201.00p 201.00p 23326
22/07/2016 203.00p 205.00p 201.00p 201.00p 44470
21/07/2016 202.25p 202.25p 198.75p 201.75p 17676
20/07/2016 200.25p 200.75p 196.40p 200.75p 53728
19/07/2016 201.75p 201.75p 200.00p 200.62p 13647
18/07/2016 202.00p 202.87p 199.25p 200.25p 75803
15/07/2016 202.25p 203.00p 199.06p 203.00p 20052
14/07/2016 200.04p 203.25p 200.04p 203.25p 37564
13/07/2016 201.75p 202.50p 200.25p 201.87p 65159
12/07/2016 203.38p 203.38p 200.15p 200.87p 72016
11/07/2016 202.00p 204.43p 196.44p 202.50p 85248
08/07/2016 195.00p 197.61p 193.25p 196.50p 82201
07/07/2016 194.50p 194.87p 193.31p 193.75p 54721
06/07/2016 192.25p 193.66p 192.00p 193.25p 44175
05/07/2016 191.50p 191.87p 190.51p 191.00p 24509
04/07/2016 190.00p 191.75p 187.50p 191.62p 76477
01/07/2016 187.00p 189.32p 185.64p 188.25p 36154
30/06/2016 184.00p 186.50p 182.00p 186.50p 77847

*Close Price adjusted for both dividends and splits