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
01/03/2016 166.75p 167.60p 163.15p 167.50p 99353
29/02/2016 165.00p 165.75p 163.13p 165.00p 40746
26/02/2016 165.00p 165.50p 164.00p 165.50p 47515
25/02/2016 162.88p 163.98p 161.50p 163.63p 20354
24/02/2016 160.42p 162.13p 159.71p 161.37p 20056
23/02/2016 163.00p 163.21p 158.25p 162.00p 37810
22/02/2016 160.00p 161.50p 159.16p 160.00p 14576
19/02/2016 157.00p 158.81p 156.88p 158.00p 24016
18/02/2016 156.75p 159.90p 155.87p 158.62p 40649
17/02/2016 155.00p 158.25p 154.05p 158.25p 76725
16/02/2016 153.13p 154.31p 152.00p 153.38p 33982
15/02/2016 152.75p 153.98p 152.75p 152.75p 39319
12/02/2016 152.75p 153.00p 148.00p 151.00p 32705
11/02/2016 150.25p 150.50p 148.00p 150.50p 18181
10/02/2016 154.00p 155.00p 150.44p 152.63p 18613
09/02/2016 152.25p 153.50p 149.75p 152.25p 89734
08/02/2016 154.00p 155.17p 153.00p 153.75p 11034
05/02/2016 155.25p 157.19p 153.99p 155.62p 50623
04/02/2016 155.00p 156.50p 153.28p 155.38p 30378
03/02/2016 157.00p 158.51p 154.00p 155.25p 64945
02/02/2016 157.25p 158.76p 157.00p 158.38p 26272
01/02/2016 159.00p 161.00p 157.04p 158.88p 36317
29/01/2016 159.25p 160.50p 156.23p 159.75p 143074
28/01/2016 159.00p 159.06p 157.00p 158.62p 14842
27/01/2016 161.95p 161.95p 160.37p 160.37p 32430
26/01/2016 160.00p 162.76p 159.00p 160.25p 10383
25/01/2016 160.75p 162.70p 160.00p 162.25p 32546
22/01/2016 165.00p 165.00p 161.75p 161.75p 53923
21/01/2016 157.50p 158.53p 152.50p 157.75p 26749
20/01/2016 160.25p 160.25p 151.65p 153.88p 82924
19/01/2016 163.00p 163.98p 160.05p 162.00p 88181
18/01/2016 158.25p 161.44p 157.91p 158.50p 81368
15/01/2016 165.25p 168.13p 159.98p 160.75p 78185
14/01/2016 172.00p 172.00p 165.29p 166.25p 88282
13/01/2016 174.25p 176.99p 174.25p 175.00p 16490
12/01/2016 177.75p 177.75p 169.73p 176.25p 43019
11/01/2016 173.01p 173.76p 169.49p 171.50p 25612
08/01/2016 170.20p 173.98p 170.20p 171.00p 50013
07/01/2016 170.50p 174.45p 169.17p 171.50p 29576
06/01/2016 178.81p 178.81p 176.11p 176.75p 18336
05/01/2016 178.81p 179.24p 177.00p 177.50p 6750
04/01/2016 182.00p 182.00p 174.10p 177.00p 91621
31/12/2015 184.75p 184.75p 182.00p 183.88p 62234
30/12/2015 184.31p 184.66p 183.41p 183.88p 9593
29/12/2015 184.06p 184.63p 182.38p 183.88p 49050
24/12/2015 183.76p 184.72p 182.55p 183.38p 16127
23/12/2015 184.75p 185.00p 182.00p 183.38p 82200
22/12/2015 184.75p 184.75p 180.30p 182.50p 37747
21/12/2015 180.70p 183.75p 180.25p 182.50p 41475
18/12/2015 184.53p 184.53p 180.16p 182.50p 10366
17/12/2015 182.61p 183.40p 180.38p 182.25p 27103
16/12/2015 179.50p 182.29p 178.14p 180.38p 40171
15/12/2015 177.25p 180.07p 177.00p 178.50p 37751
14/12/2015 179.44p 179.44p 178.32p 178.50p 33360
11/12/2015 178.12p 179.91p 177.54p 179.25p 27442
10/12/2015 180.13p 180.25p 177.70p 179.50p 7922
09/12/2015 180.99p 181.73p 180.25p 180.25p 1762
08/12/2015 179.87p 181.13p 178.93p 180.50p 27972
07/12/2015 182.54p 183.20p 179.14p 180.50p 31440
04/12/2015 182.54p 182.71p 180.62p 180.62p 9513
03/12/2015 179.75p 183.80p 179.50p 180.25p 46204
02/12/2015 182.00p 184.00p 177.96p 179.50p 65806
01/12/2015 181.00p 182.00p 178.39p 178.50p 69376
30/11/2015 180.75p 181.00p 177.63p 179.50p 33775
27/11/2015 177.75p 180.96p 177.50p 178.38p 40309
26/11/2015 180.00p 180.00p 177.35p 179.12p 75881
25/11/2015 179.00p 179.33p 177.96p 178.50p 132736
24/11/2015 177.00p 178.88p 176.05p 177.50p 35680
23/11/2015 180.02p 180.02p 176.79p 178.25p 11951
20/11/2015 178.92p 179.83p 178.75p 178.75p 22971
19/11/2015 180.49p 180.49p 178.25p 178.25p 24510
18/11/2015 178.00p 179.90p 177.97p 178.75p 30174
17/11/2015 179.50p 180.26p 178.00p 178.75p 49963
16/11/2015 180.83p 180.83p 177.75p 179.25p 45327
13/11/2015 180.00p 181.60p 178.55p 179.00p 42299
12/11/2015 180.03p 182.50p 180.00p 180.75p 14261
11/11/2015 182.50p 183.81p 180.29p 181.75p 13363
10/11/2015 185.22p 185.22p 180.63p 181.88p 42790
09/11/2015 182.56p 184.38p 180.25p 181.38p 50249
06/11/2015 180.85p 182.20p 180.25p 181.50p 24874
05/11/2015 182.00p 182.00p 177.75p 181.38p 109544
04/11/2015 180.00p 183.00p 176.63p 179.75p 82273
03/11/2015 176.97p 178.00p 176.55p 177.00p 40097
02/11/2015 178.75p 178.75p 176.51p 178.00p 74917
30/10/2015 177.36p 177.36p 176.75p 177.00p 23481
29/10/2015 177.85p 177.85p 176.75p 176.75p 16093
28/10/2015 177.75p 178.47p 175.21p 177.00p 20327
27/10/2015 178.00p 180.30p 176.00p 176.75p 95573
26/10/2015 181.00p 181.00p 177.37p 177.37p 18275
23/10/2015 179.75p 180.00p 176.66p 180.00p 43305
22/10/2015 178.25p 179.50p 177.87p 177.87p 8748
21/10/2015 180.50p 180.50p 178.45p 179.12p 22282
20/10/2015 182.00p 182.75p 179.29p 180.25p 61143
19/10/2015 182.75p 185.00p 180.07p 184.00p 39829
16/10/2015 182.00p 182.00p 180.70p 181.12p 19712
15/10/2015 182.00p 182.00p 180.25p 181.12p 10824
14/10/2015 183.00p 183.39p 181.66p 183.00p 8167
13/10/2015 182.75p 184.00p 180.50p 184.00p 14814
12/10/2015 182.75p 183.00p 180.77p 182.50p 38565
09/10/2015 179.50p 182.39p 179.50p 181.00p 29611
08/10/2015 178.83p 179.60p 178.00p 178.25p 21888
07/10/2015 178.00p 179.75p 178.00p 179.50p 11015
06/10/2015 178.00p 178.00p 176.57p 178.00p 36243
05/10/2015 176.25p 177.58p 176.25p 176.87p 10366
02/10/2015 173.50p 173.86p 172.48p 173.00p 18112
01/10/2015 172.75p 173.75p 170.70p 173.75p 18383
30/09/2015 171.22p 171.22p 169.70p 170.50p 3367
29/09/2015 171.79p 171.79p 169.45p 169.75p 67822
28/09/2015 178.00p 179.98p 176.00p 176.25p 77504
25/09/2015 179.25p 179.88p 177.13p 179.00p 15115
24/09/2015 178.00p 179.23p 177.16p 178.00p 14120
23/09/2015 173.75p 179.62p 173.63p 179.50p 58128
22/09/2015 173.00p 176.25p 171.25p 174.50p 103258
21/09/2015 173.90p 176.19p 173.90p 174.50p 23521
18/09/2015 173.25p 175.58p 173.25p 174.13p 29454
17/09/2015 175.53p 175.53p 173.37p 174.25p 11628
16/09/2015 174.00p 176.00p 173.50p 174.50p 46945
15/09/2015 171.50p 176.00p 169.65p 175.50p 38130
14/09/2015 171.20p 171.20p 170.00p 170.25p 20400
11/09/2015 171.53p 171.53p 169.15p 170.00p 13832
10/09/2015 170.00p 171.90p 169.38p 169.38p 41338
09/09/2015 170.50p 172.31p 169.38p 170.00p 73559
08/09/2015 167.77p 167.77p 166.31p 167.25p 19182
07/09/2015 167.50p 167.73p 166.50p 167.50p 2219
04/09/2015 168.25p 168.25p 166.50p 166.50p 9140
03/09/2015 167.00p 169.50p 166.25p 169.50p 11983
02/09/2015 166.50p 166.50p 165.00p 166.50p 22030
01/09/2015 166.00p 169.00p 165.75p 166.75p 41162
28/08/2015 167.43p 169.74p 166.62p 169.00p 22660
27/08/2015 164.00p 169.00p 164.00p 168.50p 41824
26/08/2015 162.00p 162.50p 159.21p 162.50p 36091
25/08/2015 157.00p 164.00p 155.52p 164.00p 67085
24/08/2015 163.50p 164.63p 155.25p 156.25p 75010
21/08/2015 169.25p 169.50p 166.62p 166.62p 69072
20/08/2015 171.25p 173.72p 168.00p 168.00p 40777
19/08/2015 173.75p 175.27p 171.95p 174.75p 22664
18/08/2015 170.50p 174.34p 170.50p 172.00p 91470
17/08/2015 172.00p 173.50p 169.03p 173.50p 77676
14/08/2015 171.69p 172.25p 167.01p 170.75p 47145
13/08/2015 170.00p 172.25p 170.00p 170.00p 28865
12/08/2015 170.75p 172.38p 168.00p 169.50p 26886
11/08/2015 171.25p 173.87p 170.75p 170.75p 49336
10/08/2015 172.00p 174.13p 171.00p 172.00p 59693
07/08/2015 171.12p 173.00p 170.85p 172.00p 79447
06/08/2015 174.50p 174.50p 170.93p 172.00p 38190
05/08/2015 173.25p 173.50p 170.73p 172.50p 129088
04/08/2015 172.75p 172.75p 171.15p 172.25p 13232
03/08/2015 174.22p 174.22p 171.11p 172.50p 25807
31/07/2015 175.00p 175.00p 172.23p 174.87p 14632
30/07/2015 172.50p 175.26p 171.25p 173.87p 63815
29/07/2015 174.00p 175.31p 172.79p 174.13p 31776
28/07/2015 176.00p 176.43p 174.00p 174.37p 76751
27/07/2015 178.70p 178.88p 178.00p 178.00p 41214
24/07/2015 175.50p 178.88p 175.50p 178.00p 31756
23/07/2015 178.88p 179.31p 176.29p 178.50p 33448
22/07/2015 178.25p 178.94p 176.15p 178.25p 25121
21/07/2015 181.00p 181.00p 178.55p 178.75p 47156
20/07/2015 180.50p 181.50p 178.50p 181.00p 61750
17/07/2015 181.50p 181.50p 180.51p 181.00p 27653
16/07/2015 179.75p 181.50p 176.00p 180.75p 64386
15/07/2015 178.50p 179.00p 177.75p 179.00p 48370
14/07/2015 179.25p 179.25p 178.51p 179.12p 18126
13/07/2015 179.35p 179.35p 175.05p 178.75p 53614
10/07/2015 179.50p 179.50p 177.86p 178.75p 47590
09/07/2015 176.25p 178.23p 172.50p 177.87p 72425
08/07/2015 174.75p 174.78p 172.25p 174.50p 61938
07/07/2015 176.00p 176.00p 173.00p 173.50p 43035
06/07/2015 175.00p 176.00p 173.50p 175.50p 68631
03/07/2015 179.00p 179.00p 175.63p 177.00p 28057
02/07/2015 177.25p 177.92p 176.09p 176.50p 16687
01/07/2015 176.00p 177.44p 175.44p 177.25p 35377
30/06/2015 175.00p 175.75p 174.37p 175.50p 33971
29/06/2015 175.00p 176.00p 172.77p 175.63p 12435
26/06/2015 178.00p 179.50p 178.00p 179.50p 14797
25/06/2015 178.75p 179.86p 175.40p 179.00p 40444
24/06/2015 179.67p 181.00p 179.00p 180.12p 24332
23/06/2015 181.50p 181.50p 179.75p 180.62p 26605
22/06/2015 179.50p 180.13p 175.81p 178.75p 45822
19/06/2015 176.50p 180.00p 176.25p 178.75p 48187
18/06/2015 175.00p 175.50p 174.00p 175.25p 15897
17/06/2015 173.28p 175.67p 173.28p 175.50p 22217
16/06/2015 175.50p 175.63p 171.50p 175.63p 77448
15/06/2015 173.50p 175.19p 172.23p 175.00p 64530
12/06/2015 178.00p 179.11p 173.58p 176.50p 103988
11/06/2015 177.50p 179.33p 174.96p 178.88p 40210
10/06/2015 177.00p 178.50p 176.50p 178.50p 37786
09/06/2015 179.75p 179.75p 175.00p 177.50p 81258
08/06/2015 178.25p 180.00p 177.26p 180.00p 23123
05/06/2015 178.25p 179.19p 178.00p 179.12p 52938
04/06/2015 179.00p 180.00p 177.75p 180.00p 26332
03/06/2015 179.00p 180.30p 178.50p 179.00p 33976
02/06/2015 181.50p 181.50p 178.50p 179.88p 64825
01/06/2015 179.25p 180.27p 178.50p 179.75p 26453
29/05/2015 178.00p 179.43p 177.75p 178.75p 48833
28/05/2015 178.00p 179.00p 175.71p 179.00p 62537
27/05/2015 176.75p 178.50p 176.50p 178.50p 22471
26/05/2015 177.00p 178.10p 175.50p 177.00p 50192
22/05/2015 177.00p 177.50p 176.50p 177.50p 11159
21/05/2015 177.75p 177.87p 175.50p 176.50p 63544
20/05/2015 178.00p 178.00p 174.83p 177.00p 43252

*Close Price adjusted for both dividends and splits