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
19/05/2015 177.50p 177.50p 174.75p 177.37p 8440
18/05/2015 175.75p 176.50p 174.00p 174.50p 33418
15/05/2015 176.25p 177.44p 174.00p 176.00p 30499
14/05/2015 177.00p 177.44p 176.25p 177.00p 23274
13/05/2015 177.50p 178.75p 175.50p 177.00p 49002
12/05/2015 177.50p 178.68p 175.75p 177.00p 17051
11/05/2015 177.28p 178.68p 176.50p 178.25p 16933
08/05/2015 176.27p 177.83p 176.27p 177.50p 1239
07/05/2015 180.75p 180.75p 175.00p 177.00p 64885
06/05/2015 182.00p 182.20p 180.75p 181.38p 56050
05/05/2015 182.50p 183.00p 180.58p 182.12p 73763
01/05/2015 181.50p 181.50p 178.75p 180.00p 44575
30/04/2015 179.00p 180.93p 179.00p 179.75p 20077
29/04/2015 180.00p 181.00p 179.69p 180.12p 30226
28/04/2015 181.50p 183.34p 179.00p 180.00p 57386
27/04/2015 183.25p 185.26p 182.48p 182.75p 63657
24/04/2015 183.00p 185.26p 183.00p 183.00p 26086
23/04/2015 183.25p 184.46p 182.80p 183.00p 37799
22/04/2015 185.00p 186.13p 183.00p 183.75p 35622
21/04/2015 187.00p 187.42p 184.25p 186.50p 15859
20/04/2015 183.50p 185.00p 182.50p 184.50p 93943
17/04/2015 185.25p 187.10p 182.00p 183.50p 84153
16/04/2015 185.25p 187.28p 185.00p 185.00p 42054
15/04/2015 188.00p 188.00p 185.25p 186.75p 75955
14/04/2015 188.50p 191.72p 186.04p 187.13p 99584
13/04/2015 190.25p 192.76p 188.53p 190.00p 62264
10/04/2015 187.79p 191.05p 187.50p 190.00p 34327
09/04/2015 186.75p 189.27p 185.93p 187.50p 37336
08/04/2015 187.08p 188.40p 187.08p 188.25p 13713
07/04/2015 189.72p 189.72p 185.94p 188.25p 85669
02/04/2015 189.50p 190.00p 186.57p 189.50p 53613
01/04/2015 189.25p 191.00p 186.25p 188.25p 145972
31/03/2015 190.50p 191.75p 189.05p 191.75p 76597
30/03/2015 189.50p 190.00p 187.50p 189.37p 149243
27/03/2015 188.58p 188.58p 187.50p 188.25p 29468
26/03/2015 186.00p 187.53p 185.36p 187.00p 132582
25/03/2015 190.00p 190.82p 188.50p 188.50p 55008
24/03/2015 190.50p 191.83p 189.15p 190.25p 112154
23/03/2015 190.00p 191.74p 189.63p 191.00p 65387
20/03/2015 190.00p 191.33p 190.00p 190.75p 27204
19/03/2015 190.00p 190.75p 189.34p 190.75p 70219
18/03/2015 187.75p 192.00p 186.75p 189.25p 58817
17/03/2015 189.00p 190.47p 185.85p 187.50p 121488
16/03/2015 186.00p 187.79p 185.78p 187.75p 70231
13/03/2015 187.00p 189.16p 186.00p 186.00p 66332
12/03/2015 187.37p 188.50p 187.27p 188.37p 31342
11/03/2015 188.25p 190.80p 187.75p 188.00p 55638
10/03/2015 191.25p 191.99p 188.53p 189.25p 43094
09/03/2015 192.74p 192.74p 191.25p 191.88p 46993
06/03/2015 193.38p 193.38p 191.25p 192.00p 34873
05/03/2015 190.00p 192.75p 188.35p 191.75p 44378
04/03/2015 189.75p 190.64p 186.75p 188.25p 121332
03/03/2015 189.00p 193.75p 187.37p 188.37p 45876
02/03/2015 189.00p 189.00p 187.81p 188.25p 47282
27/02/2015 188.41p 188.53p 187.50p 187.50p 36582
26/02/2015 189.00p 189.52p 187.50p 187.50p 37849
25/02/2015 189.48p 189.48p 188.25p 188.25p 49782
24/02/2015 189.23p 189.44p 187.67p 188.25p 24995
23/02/2015 187.00p 189.50p 184.69p 189.25p 119658
20/02/2015 184.50p 185.17p 183.19p 184.38p 41881
19/02/2015 184.39p 184.50p 182.75p 183.50p 29262
18/02/2015 183.75p 184.10p 182.00p 182.75p 40544
17/02/2015 181.75p 183.00p 179.86p 182.50p 34661
16/02/2015 181.75p 183.30p 179.65p 182.00p 32450
13/02/2015 179.38p 181.75p 179.35p 180.38p 39202
12/02/2015 180.00p 183.12p 179.94p 180.25p 32777
11/02/2015 181.50p 184.00p 178.50p 182.00p 35377
10/02/2015 180.00p 181.46p 178.28p 179.50p 53307
09/02/2015 180.25p 181.98p 180.25p 181.00p 18991
06/02/2015 182.00p 182.87p 180.50p 181.00p 59712
05/02/2015 181.31p 181.75p 180.75p 180.75p 29854
04/02/2015 181.50p 181.75p 181.00p 181.00p 28955
03/02/2015 179.50p 182.00p 177.73p 181.50p 78030
02/02/2015 175.34p 178.36p 175.34p 176.50p 41574
30/01/2015 176.34p 176.94p 175.34p 176.25p 47904
29/01/2015 177.20p 177.20p 176.00p 176.00p 15869
28/01/2015 178.42p 178.42p 176.43p 176.75p 13252
27/01/2015 176.75p 179.09p 176.50p 176.50p 61933
26/01/2015 180.00p 180.82p 177.04p 178.63p 38485
23/01/2015 180.00p 180.00p 176.83p 179.00p 66506
22/01/2015 176.00p 177.26p 173.86p 176.37p 31232
21/01/2015 174.50p 175.00p 172.63p 174.50p 29457
20/01/2015 174.50p 175.40p 171.54p 172.75p 49793
19/01/2015 173.75p 174.82p 171.20p 174.25p 40601
16/01/2015 173.25p 173.81p 170.50p 170.75p 96762
15/01/2015 172.50p 175.00p 172.50p 174.50p 24376
14/01/2015 173.50p 176.58p 171.25p 173.00p 49909
13/01/2015 176.00p 178.29p 174.50p 176.25p 32486
12/01/2015 176.00p 177.87p 174.63p 174.63p 32517
09/01/2015 176.63p 176.75p 174.75p 175.00p 29179
08/01/2015 176.75p 177.25p 173.83p 177.25p 71519
07/01/2015 173.25p 175.00p 173.25p 173.25p 79947
06/01/2015 173.50p 176.00p 173.21p 175.00p 85164
05/01/2015 177.25p 177.50p 173.75p 173.75p 48611
02/01/2015 174.50p 177.85p 171.98p 175.50p 124682
31/12/2014 172.00p 173.96p 170.44p 172.13p 23854
30/12/2014 171.00p 172.75p 169.48p 171.00p 38231
29/12/2014 170.25p 174.00p 169.00p 169.00p 59096
24/12/2014 173.00p 173.27p 170.00p 171.75p 44886
23/12/2014 170.75p 171.75p 169.60p 170.00p 17034
22/12/2014 168.75p 172.21p 168.65p 170.00p 123025
19/12/2014 167.00p 168.75p 166.25p 168.25p 16431
18/12/2014 164.50p 166.75p 164.50p 165.63p 40879
17/12/2014 161.00p 164.21p 161.00p 162.50p 8993
16/12/2014 162.50p 163.72p 160.25p 161.50p 32413
15/12/2014 163.75p 164.95p 161.14p 163.25p 14316
12/12/2014 163.25p 165.50p 161.00p 161.00p 38057
11/12/2014 165.00p 165.95p 163.55p 165.50p 71901
10/12/2014 168.40p 168.45p 166.00p 166.00p 23765
09/12/2014 165.75p 166.58p 165.50p 165.50p 35469
08/12/2014 167.25p 168.88p 166.77p 168.00p 53750
05/12/2014 165.50p 169.00p 165.21p 167.12p 56937
04/12/2014 166.00p 168.37p 163.00p 163.00p 39505
03/12/2014 168.72p 168.72p 166.25p 166.25p 23261
02/12/2014 166.00p 169.00p 165.37p 167.50p 89961
01/12/2014 164.50p 166.50p 164.00p 164.00p 37554
28/11/2014 165.00p 167.00p 164.25p 164.25p 23037
27/11/2014 166.25p 168.22p 165.67p 166.38p 32763
26/11/2014 168.00p 168.75p 166.25p 166.50p 38704
25/11/2014 168.75p 169.87p 166.79p 168.00p 39356
24/11/2014 167.00p 169.75p 166.92p 168.00p 82841
21/11/2014 167.50p 168.72p 165.11p 166.13p 48551
20/11/2014 165.25p 166.92p 164.21p 165.50p 98757
19/11/2014 169.25p 169.81p 165.21p 165.25p 34729
18/11/2014 167.00p 169.40p 165.00p 166.00p 90351
17/11/2014 167.00p 168.17p 166.00p 166.00p 55466
14/11/2014 169.00p 170.50p 166.25p 166.75p 66654
13/11/2014 169.00p 170.98p 166.25p 166.25p 54844
12/11/2014 169.75p 171.50p 167.00p 168.00p 61841
11/11/2014 166.00p 170.00p 164.38p 167.50p 72636
10/11/2014 163.00p 166.00p 160.25p 166.00p 81886
07/11/2014 160.75p 162.41p 159.32p 161.75p 25505
06/11/2014 160.50p 161.00p 159.32p 160.50p 42710
05/11/2014 159.25p 160.50p 158.62p 160.50p 22955
04/11/2014 159.00p 159.50p 157.25p 159.50p 62807
03/11/2014 157.25p 159.50p 154.56p 159.50p 72026
31/10/2014 155.00p 158.00p 153.78p 157.25p 62407
30/10/2014 153.00p 154.50p 153.00p 154.50p 9860
29/10/2014 152.00p 154.35p 150.66p 153.50p 35805
28/10/2014 150.50p 151.50p 150.00p 150.75p 32387
27/10/2014 148.50p 152.21p 148.50p 149.63p 75934
24/10/2014 151.00p 152.00p 149.00p 149.00p 44245
23/10/2014 150.75p 151.50p 148.44p 151.50p 3454
22/10/2014 149.00p 151.52p 146.62p 150.25p 58036
21/10/2014 145.25p 146.98p 145.25p 146.50p 28682
20/10/2014 144.00p 145.22p 142.75p 144.75p 70231
17/10/2014 140.00p 143.66p 140.00p 143.00p 77844
16/10/2014 139.75p 141.64p 135.77p 140.50p 127287
15/10/2014 140.25p 140.25p 138.00p 139.50p 18858
14/10/2014 141.00p 142.78p 139.80p 141.50p 79293
13/10/2014 142.03p 144.00p 142.00p 143.00p 69197
10/10/2014 144.75p 145.00p 144.00p 144.50p 32127
09/10/2014 145.75p 147.78p 145.75p 145.75p 24398
08/10/2014 147.00p 147.00p 145.50p 145.50p 17836
07/10/2014 148.25p 148.44p 146.50p 146.75p 38149
06/10/2014 149.00p 149.06p 148.25p 148.63p 61934
03/10/2014 144.50p 147.00p 142.89p 147.00p 69109
02/10/2014 144.75p 145.55p 142.75p 142.75p 93934
01/10/2014 146.50p 148.15p 145.50p 146.00p 19853
30/09/2014 147.75p 148.00p 146.27p 147.75p 9506
29/09/2014 147.25p 147.57p 145.44p 147.50p 19843
26/09/2014 148.00p 148.16p 145.25p 147.25p 75738
25/09/2014 150.00p 151.47p 148.18p 148.50p 28963
24/09/2014 149.50p 149.50p 149.11p 149.50p 2548
23/09/2014 150.25p 152.24p 149.25p 149.25p 206225
22/09/2014 150.50p 152.99p 150.00p 150.00p 25000
19/09/2014 150.75p 152.64p 150.50p 150.50p 66687
18/09/2014 152.00p 152.00p 150.50p 150.50p 22958
17/09/2014 150.36p 151.89p 150.18p 151.00p 3805
16/09/2014 150.25p 151.80p 150.00p 150.00p 51661
15/09/2014 150.00p 151.39p 149.75p 150.00p 128930
12/09/2014 150.75p 151.79p 150.50p 150.50p 73641
11/09/2014 150.00p 151.58p 149.10p 150.25p 59817
10/09/2014 150.75p 152.01p 149.50p 150.00p 39522
09/09/2014 151.00p 152.44p 150.87p 152.00p 18182
08/09/2014 150.00p 152.45p 150.00p 151.87p 69638
05/09/2014 148.25p 148.95p 146.50p 148.00p 172651
04/09/2014 149.00p 150.00p 148.14p 150.00p 57397
03/09/2014 147.00p 148.11p 147.00p 148.00p 55436
02/09/2014 146.50p 147.79p 145.53p 146.50p 54541
01/09/2014 146.50p 147.26p 145.50p 146.25p 55294
29/08/2014 147.00p 147.00p 145.75p 145.75p 9458
28/08/2014 146.75p 148.25p 145.50p 145.50p 47305
27/08/2014 147.00p 148.50p 147.00p 147.50p 51230
26/08/2014 146.25p 147.13p 146.25p 147.13p 51386
22/08/2014 145.01p 145.75p 145.01p 145.75p 41778
21/08/2014 145.25p 145.81p 144.50p 145.25p 73765
20/08/2014 144.50p 145.15p 144.00p 145.00p 52119
19/08/2014 141.00p 144.40p 141.00p 144.00p 92160
18/08/2014 142.75p 143.12p 138.74p 143.12p 51154
15/08/2014 141.50p 142.24p 140.16p 141.25p 10184
14/08/2014 140.61p 140.77p 140.25p 140.75p 23057
13/08/2014 140.00p 140.73p 139.26p 140.50p 10621
12/08/2014 138.75p 139.44p 138.37p 138.50p 27520
11/08/2014 138.00p 138.50p 137.42p 138.37p 469242
08/08/2014 135.75p 137.50p 134.50p 137.00p 69221
07/08/2014 139.00p 139.00p 137.75p 137.75p 35441
06/08/2014 139.75p 139.75p 136.00p 138.00p 318922
05/08/2014 140.25p 141.94p 139.50p 139.50p 33565
04/08/2014 140.75p 142.54p 140.00p 140.00p 32730

*Close Price adjusted for both dividends and splits