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
01/08/2014 141.50p 143.00p 140.00p 140.00p 100769
31/07/2014 141.25p 143.44p 141.13p 142.00p 132279
30/07/2014 143.00p 144.69p 141.50p 142.62p 28246
29/07/2014 142.50p 144.44p 141.16p 142.00p 81120
28/07/2014 144.25p 144.25p 141.87p 143.50p 25309
25/07/2014 144.95p 144.95p 141.70p 143.25p 58774
24/07/2014 144.75p 144.99p 142.31p 144.38p 63116
23/07/2014 143.00p 144.25p 142.75p 144.25p 17272
22/07/2014 142.75p 143.00p 142.24p 142.75p 41981
21/07/2014 142.00p 142.62p 142.00p 142.62p 14700
18/07/2014 143.00p 143.00p 141.26p 142.62p 110123
17/07/2014 142.50p 143.20p 141.15p 142.25p 65980
16/07/2014 142.00p 144.09p 141.85p 142.00p 58191
15/07/2014 143.00p 144.50p 142.01p 143.50p 34885
14/07/2014 143.00p 145.50p 143.00p 144.50p 34858
11/07/2014 144.75p 145.24p 143.00p 144.00p 48186
10/07/2014 146.25p 147.94p 143.00p 144.25p 114826
09/07/2014 146.75p 148.00p 146.00p 147.00p 48790
08/07/2014 149.00p 150.15p 147.00p 147.25p 86774
07/07/2014 149.50p 150.70p 149.00p 149.00p 33583
04/07/2014 150.00p 150.74p 148.90p 150.25p 67551
03/07/2014 151.25p 151.64p 149.14p 149.75p 51504
02/07/2014 151.00p 151.00p 150.00p 150.00p 32987
01/07/2014 150.00p 151.00p 149.00p 150.25p 50664
30/06/2014 150.00p 150.00p 148.35p 149.87p 24925
27/06/2014 151.00p 151.00p 148.26p 150.00p 8050
26/06/2014 150.00p 150.50p 150.00p 150.00p 6476
25/06/2014 149.00p 150.37p 149.00p 150.37p 21435
24/06/2014 150.00p 150.94p 148.64p 149.50p 48253
23/06/2014 151.25p 151.25p 150.50p 150.50p 392
20/06/2014 150.75p 151.00p 147.74p 150.00p 56525
19/06/2014 151.00p 152.00p 150.01p 150.87p 42642
18/06/2014 150.75p 151.59p 150.01p 150.75p 18078
17/06/2014 151.00p 151.25p 149.26p 151.25p 28953
16/06/2014 150.00p 150.99p 146.98p 150.00p 44511
13/06/2014 153.50p 153.50p 149.50p 150.75p 83772
12/06/2014 152.25p 152.49p 152.00p 152.00p 7587
11/06/2014 151.26p 152.49p 151.02p 152.00p 52638
10/06/2014 152.50p 152.75p 150.75p 151.87p 29142
09/06/2014 152.00p 152.75p 150.87p 152.75p 52796
06/06/2014 150.50p 151.50p 149.87p 151.50p 45014
05/06/2014 150.50p 151.00p 149.66p 150.00p 65785
04/06/2014 149.76p 150.75p 149.51p 150.75p 27913
03/06/2014 149.25p 150.69p 148.89p 150.50p 36283
02/06/2014 150.75p 150.75p 149.14p 150.00p 36913
30/05/2014 150.50p 150.50p 148.76p 150.50p 27748
29/05/2014 148.26p 149.98p 148.25p 149.75p 20200
28/05/2014 148.50p 149.25p 148.25p 148.25p 19921
27/05/2014 147.25p 148.50p 147.00p 147.50p 44886
23/05/2014 146.00p 147.00p 146.00p 146.75p 37573
22/05/2014 145.75p 148.00p 144.89p 147.50p 81961
21/05/2014 145.00p 145.75p 144.00p 145.25p 69202
20/05/2014 145.00p 145.75p 144.75p 145.75p 21362
19/05/2014 145.25p 146.00p 145.00p 145.00p 21120
16/05/2014 146.50p 147.13p 145.00p 146.00p 57484
15/05/2014 149.75p 150.00p 147.00p 147.13p 49848
14/05/2014 149.50p 150.74p 148.68p 149.87p 54015
13/05/2014 148.36p 150.74p 148.04p 149.63p 79971
12/05/2014 148.50p 151.24p 148.50p 149.00p 37642
09/05/2014 149.50p 150.99p 148.11p 149.50p 31578
08/05/2014 148.50p 151.45p 148.25p 150.75p 58922
07/05/2014 151.00p 151.14p 148.01p 148.25p 95342
06/05/2014 154.75p 155.00p 153.00p 153.13p 41742
02/05/2014 155.00p 156.50p 153.37p 155.00p 61083
01/05/2014 153.75p 154.99p 153.50p 153.50p 61716
30/04/2014 154.00p 154.99p 154.00p 154.00p 47634
29/04/2014 154.98p 155.30p 153.51p 154.50p 27347
28/04/2014 155.24p 155.24p 153.00p 154.50p 33382
25/04/2014 153.00p 155.40p 153.00p 153.00p 15196
24/04/2014 155.00p 155.40p 153.01p 154.50p 19687
23/04/2014 153.25p 154.65p 153.25p 154.00p 42883
22/04/2014 153.00p 153.15p 151.00p 152.75p 41315
17/04/2014 150.75p 152.74p 150.50p 151.75p 40109
16/04/2014 150.61p 153.75p 150.51p 151.25p 13157
15/04/2014 151.00p 153.70p 149.26p 150.50p 60045
14/04/2014 152.25p 154.30p 150.00p 151.00p 74528
11/04/2014 155.25p 157.50p 153.26p 154.00p 47940
10/04/2014 158.00p 158.89p 156.01p 157.50p 83020
09/04/2014 156.00p 157.89p 156.00p 157.00p 36944
08/04/2014 160.69p 160.69p 156.25p 157.25p 66356
07/04/2014 160.50p 164.50p 158.36p 160.00p 48843
04/04/2014 163.66p 165.89p 163.26p 164.50p 56599
03/04/2014 164.00p 165.99p 163.25p 165.00p 62418
02/04/2014 162.25p 163.99p 158.76p 163.25p 70418
01/04/2014 160.00p 163.50p 160.00p 162.00p 91799
31/03/2014 160.00p 161.49p 156.00p 160.00p 47109
28/03/2014 158.75p 160.13p 156.00p 156.00p 45190
27/03/2014 160.50p 161.00p 156.00p 156.00p 28666
26/03/2014 160.00p 163.56p 159.50p 160.75p 72515
25/03/2014 158.75p 160.79p 158.75p 159.50p 43350
24/03/2014 160.00p 162.00p 158.50p 159.25p 58762
21/03/2014 160.00p 161.75p 158.97p 161.00p 41637
20/03/2014 160.00p 160.99p 157.00p 159.00p 25290
19/03/2014 160.00p 162.37p 157.00p 157.00p 39551
18/03/2014 158.00p 161.00p 157.11p 158.00p 41609
17/03/2014 159.40p 161.00p 157.00p 158.50p 36591
14/03/2014 158.00p 164.00p 156.00p 158.25p 78154
13/03/2014 166.75p 166.99p 163.16p 164.00p 64456
12/03/2014 164.01p 167.00p 164.00p 166.00p 29941
11/03/2014 166.00p 167.64p 164.00p 165.75p 56911
10/03/2014 166.00p 168.00p 164.00p 165.50p 104015
07/03/2014 159.25p 165.99p 159.25p 164.50p 57548
06/03/2014 160.00p 1,586.50p 159.00p 160.13p 25530
05/03/2014 158.50p 159.70p 157.80p 158.65p 113720
04/03/2014 155.90p 158.25p 155.11p 158.25p 143860
03/03/2014 155.10p 157.15p 154.50p 155.50p 86950
28/02/2014 156.21p 157.89p 156.21p 157.15p 21040
27/02/2014 156.30p 157.89p 156.30p 157.05p 63600
26/02/2014 156.00p 157.10p 156.00p 157.10p 61590
25/02/2014 156.43p 156.99p 155.80p 156.15p 33860
24/02/2014 156.30p 156.56p 155.71p 156.40p 110230
21/02/2014 156.39p 156.39p 155.00p 156.00p 56680
20/02/2014 154.61p 156.25p 154.51p 155.75p 34670
19/02/2014 155.70p 157.00p 155.56p 156.30p 27790
18/02/2014 156.50p 157.69p 156.00p 156.65p 74720
17/02/2014 157.79p 157.79p 156.51p 157.25p 37080
14/02/2014 156.70p 157.50p 156.51p 157.15p 69420
13/02/2014 157.00p 157.50p 156.01p 157.50p 85900
12/02/2014 157.10p 158.00p 156.51p 157.45p 90090
11/02/2014 157.10p 157.10p 156.01p 157.10p 81250
10/02/2014 156.00p 156.50p 155.20p 156.25p 72060
07/02/2014 155.40p 155.70p 154.80p 155.70p 48300
06/02/2014 154.50p 155.50p 154.20p 155.15p 188470
05/02/2014 154.00p 154.47p 152.63p 154.25p 139750
04/02/2014 154.52p 154.52p 152.84p 153.75p 77390
03/02/2014 155.40p 155.50p 153.65p 154.25p 142450
31/01/2014 154.00p 155.00p 153.60p 154.75p 201040
30/01/2014 154.80p 154.90p 153.20p 154.50p 360830
29/01/2014 155.50p 156.95p 154.00p 154.90p 87060
28/01/2014 156.50p 156.98p 155.70p 156.50p 39860
27/01/2014 158.50p 160.90p 157.00p 157.25p 152300
24/01/2014 162.10p 163.95p 159.60p 160.25p 375000
23/01/2014 163.00p 164.58p 162.50p 163.30p 97720
22/01/2014 164.49p 164.49p 162.70p 163.75p 253930
21/01/2014 164.80p 164.80p 162.50p 163.60p 79870
20/01/2014 165.30p 165.30p 162.58p 162.75p 111750
17/01/2014 165.50p 165.90p 164.35p 164.95p 91750
16/01/2014 165.00p 165.50p 163.71p 164.35p 146290
15/01/2014 164.50p 166.00p 162.71p 163.80p 83930
14/01/2014 164.20p 164.25p 162.30p 163.15p 101310
13/01/2014 164.40p 164.60p 162.91p 163.85p 89860
10/01/2014 164.00p 165.15p 162.81p 163.60p 125520
09/01/2014 163.76p 164.49p 162.11p 163.40p 53330
08/01/2014 164.20p 164.34p 162.21p 163.10p 63640
07/01/2014 163.00p 164.10p 161.66p 163.10p 156240
06/01/2014 162.31p 162.79p 161.27p 162.25p 247520
03/01/2014 162.60p 163.29p 162.00p 162.55p 124510
02/01/2014 164.90p 165.20p 162.61p 163.00p 134720
31/12/2013 164.00p 165.30p 162.18p 163.75p 66870
30/12/2013 161.50p 163.60p 160.08p 162.65p 198120
27/12/2013 161.00p 161.50p 159.10p 160.00p 186380
24/12/2013 161.00p 161.00p 159.08p 159.75p 12390
23/12/2013 159.00p 161.00p 158.00p 160.75p 76210
20/12/2013 158.30p 158.30p 156.86p 158.00p 69950
19/12/2013 157.50p 158.30p 156.61p 157.40p 98960
18/12/2013 157.30p 157.30p 156.11p 156.65p 18190
17/12/2013 157.00p 157.50p 156.25p 156.65p 474530
16/12/2013 156.50p 156.50p 155.30p 156.25p 76360
13/12/2013 157.00p 157.00p 155.60p 155.60p 50920
12/12/2013 158.30p 158.30p 156.23p 156.30p 73200
11/12/2013 157.50p 159.20p 157.50p 158.20p 34740
10/12/2013 157.30p 159.59p 157.30p 158.40p 38700
09/12/2013 159.57p 159.58p 157.23p 158.40p 94900
06/12/2013 158.00p 159.00p 156.05p 157.85p 75640
05/12/2013 158.00p 158.00p 155.50p 156.05p 66750
04/12/2013 157.50p 158.00p 156.12p 156.50p 80290
03/12/2013 156.70p 158.20p 156.10p 156.50p 73710
02/12/2013 159.30p 159.50p 157.40p 158.20p 116940
29/11/2013 159.00p 159.25p 158.00p 159.25p 33970
28/11/2013 159.00p 159.00p 158.00p 158.00p 50720
27/11/2013 159.00p 159.00p 157.75p 158.20p 66330
26/11/2013 158.20p 159.00p 157.75p 157.75p 116640
25/11/2013 158.00p 158.50p 157.47p 158.25p 79150
22/11/2013 157.40p 158.00p 156.90p 157.75p 238310
21/11/2013 157.30p 157.50p 156.40p 156.90p 147380
20/11/2013 157.90p 157.90p 155.50p 156.40p 62590
19/11/2013 158.50p 158.50p 156.75p 156.75p 51320
18/11/2013 157.00p 158.50p 156.40p 157.95p 97910
15/11/2013 156.50p 157.00p 155.10p 156.50p 67010
14/11/2013 155.50p 156.50p 153.50p 155.50p 95030
13/11/2013 153.90p 155.50p 153.50p 153.50p 43480
12/11/2013 155.00p 155.50p 153.50p 154.50p 66360
11/11/2013 154.50p 155.00p 152.70p 153.75p 80010
08/11/2013 154.50p 154.90p 152.50p 153.00p 43960
07/11/2013 154.50p 155.00p 152.41p 153.70p 46300
06/11/2013 153.50p 153.91p 152.80p 153.50p 134380
05/11/2013 153.00p 153.50p 152.20p 152.80p 54940
04/11/2013 151.50p 152.50p 150.00p 152.20p 167000
01/11/2013 151.00p 151.00p 149.31p 150.00p 88290
31/10/2013 150.00p 150.00p 149.30p 149.60p 71530
30/10/2013 149.80p 150.00p 149.25p 149.25p 62130
29/10/2013 149.85p 150.00p 147.81p 148.60p 22180
28/10/2013 149.80p 150.00p 147.68p 148.50p 45270
25/10/2013 150.00p 150.00p 147.90p 148.95p 58630
24/10/2013 150.00p 150.00p 148.00p 148.50p 64530
23/10/2013 149.50p 149.50p 146.70p 148.00p 61020
22/10/2013 149.00p 149.50p 147.86p 148.50p 78580
21/10/2013 147.80p 149.00p 146.95p 147.70p 97940
18/10/2013 147.80p 147.80p 146.11p 147.80p 43470
17/10/2013 147.65p 147.80p 145.00p 146.75p 89980

*Close Price adjusted for both dividends and splits