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
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
29/06/2016 184.25p 184.50p 182.56p 183.75p 73228
28/06/2016 181.50p 181.50p 178.79p 180.50p 29310
27/06/2016 185.00p 189.50p 179.00p 180.00p 108563
24/06/2016 173.25p 182.00p 163.00p 180.00p 93236
23/06/2016 178.00p 178.00p 176.52p 177.63p 21491
22/06/2016 178.00p 178.02p 176.40p 177.25p 51097
21/06/2016 178.25p 179.47p 177.28p 178.75p 52799
20/06/2016 180.00p 180.00p 178.27p 179.25p 29643
17/06/2016 178.00p 178.05p 175.00p 177.00p 22634
16/06/2016 180.00p 180.25p 175.00p 176.25p 66282
15/06/2016 180.00p 180.38p 179.50p 179.50p 24020
14/06/2016 180.75p 180.75p 179.00p 180.00p 20923
13/06/2016 182.25p 182.59p 180.78p 182.25p 54060
10/06/2016 182.50p 183.71p 180.00p 180.75p 60722
09/06/2016 181.97p 183.98p 181.97p 182.75p 20769
08/06/2016 182.00p 182.61p 181.10p 182.25p 18116
07/06/2016 182.00p 182.00p 181.00p 182.00p 52671
06/06/2016 180.00p 181.25p 179.26p 180.50p 51702
03/06/2016 178.00p 179.81p 177.90p 178.00p 56295
02/06/2016 178.75p 178.88p 177.50p 178.50p 62121
01/06/2016 177.00p 178.00p 175.25p 176.50p 74295
31/05/2016 176.00p 176.37p 174.00p 176.37p 40223
27/05/2016 175.04p 175.35p 174.22p 175.13p 63238
26/05/2016 174.50p 175.56p 173.50p 174.63p 97411
25/05/2016 175.00p 175.00p 171.64p 175.00p 63764
24/05/2016 170.25p 173.00p 170.25p 172.50p 64579
23/05/2016 172.00p 172.00p 170.62p 171.62p 294488
20/05/2016 170.50p 172.00p 169.50p 172.00p 71379
19/05/2016 170.00p 171.54p 168.47p 170.38p 35102
18/05/2016 174.00p 174.00p 169.75p 171.00p 104364
17/05/2016 175.00p 175.00p 172.00p 174.00p 45785
16/05/2016 174.00p 174.50p 172.24p 174.50p 75486
13/05/2016 171.75p 172.50p 171.00p 172.50p 77112
12/05/2016 171.25p 172.09p 170.75p 170.75p 79965
11/05/2016 171.64p 173.75p 171.50p 172.50p 32881
10/05/2016 172.50p 173.37p 171.27p 172.50p 35486
09/05/2016 173.50p 173.53p 171.00p 172.38p 26644
06/05/2016 171.11p 172.63p 171.09p 171.75p 9705
05/05/2016 172.50p 173.45p 171.85p 172.63p 88633
04/05/2016 171.03p 173.01p 171.03p 172.50p 30482
03/05/2016 172.25p 173.16p 170.80p 172.75p 30765
29/04/2016 173.25p 173.25p 172.53p 172.75p 32721
28/04/2016 174.50p 175.75p 172.85p 174.50p 44435
27/04/2016 177.00p 177.00p 175.00p 175.37p 25033
26/04/2016 174.75p 175.89p 174.50p 174.50p 39081
25/04/2016 175.25p 177.75p 175.25p 175.37p 24040
22/04/2016 176.50p 176.85p 173.00p 175.87p 44450
21/04/2016 177.25p 177.81p 176.50p 177.00p 54151
20/04/2016 177.50p 177.96p 176.30p 177.75p 29331
19/04/2016 176.94p 177.96p 175.74p 177.00p 29892
18/04/2016 176.02p 177.40p 174.67p 175.75p 22044
15/04/2016 175.50p 176.63p 175.50p 176.25p 14646
14/04/2016 175.00p 177.35p 174.95p 176.50p 104670
13/04/2016 175.50p 176.85p 173.50p 174.25p 148233
12/04/2016 174.00p 174.24p 172.75p 173.87p 76862
11/04/2016 173.50p 175.00p 172.65p 174.00p 83783
08/04/2016 175.00p 175.50p 173.50p 173.50p 59779
07/04/2016 175.50p 176.70p 173.63p 174.00p 74307
06/04/2016 173.00p 176.12p 171.14p 174.50p 54614
05/04/2016 172.11p 175.03p 172.00p 174.00p 55877
04/04/2016 175.00p 175.00p 170.00p 173.87p 97248
01/04/2016 172.75p 174.22p 172.00p 173.00p 378719
31/03/2016 173.66p 174.75p 172.00p 173.63p 71899
30/03/2016 173.89p 175.20p 172.50p 173.87p 918867
29/03/2016 173.00p 174.65p 172.25p 173.50p 40963
24/03/2016 173.75p 175.15p 171.22p 174.00p 50867
23/03/2016 175.00p 175.75p 173.00p 175.00p 131821
22/03/2016 172.00p 174.37p 171.75p 174.00p 175053
21/03/2016 170.25p 172.31p 170.25p 170.75p 27150
18/03/2016 170.03p 172.00p 169.00p 171.25p 56569
17/03/2016 171.25p 173.00p 169.00p 170.25p 33523
16/03/2016 171.00p 171.75p 169.64p 170.50p 38712
15/03/2016 170.00p 171.85p 169.50p 169.50p 35025
14/03/2016 171.00p 173.73p 170.25p 170.50p 104777
11/03/2016 170.00p 171.71p 169.00p 170.00p 149230
10/03/2016 173.00p 173.00p 168.25p 168.25p 46548
09/03/2016 171.50p 171.70p 170.00p 170.25p 11094
08/03/2016 172.00p 172.00p 168.91p 170.62p 61367
07/03/2016 171.50p 172.40p 171.00p 172.00p 33661
04/03/2016 171.00p 172.55p 169.86p 171.50p 36216
03/03/2016 170.00p 171.56p 169.61p 171.38p 31906
02/03/2016 168.00p 170.26p 168.00p 169.50p 58113
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

*Close Price adjusted for both dividends and splits