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
16/10/2013 145.10p 147.80p 145.00p 145.00p 102770
15/10/2013 145.50p 147.70p 145.50p 146.35p 88130
14/10/2013 145.21p 147.69p 145.11p 146.40p 28490
11/10/2013 147.52p 147.69p 145.00p 146.40p 62850
10/10/2013 145.10p 147.69p 145.00p 145.00p 82290
09/10/2013 146.50p 147.50p 144.60p 146.45p 112110
08/10/2013 145.40p 146.60p 145.00p 145.60p 77680
07/10/2013 147.00p 147.00p 144.30p 146.60p 27910
04/10/2013 149.00p 149.00p 145.00p 146.15p 82360
03/10/2013 148.60p 148.60p 147.55p 148.25p 11990
02/10/2013 148.89p 148.89p 148.00p 148.00p 7280
01/10/2013 147.01p 148.99p 147.01p 148.40p 36340
30/09/2013 148.73p 148.80p 147.01p 147.90p 23160
27/09/2013 148.50p 149.10p 147.51p 148.25p 101260
26/09/2013 149.22p 149.26p 148.00p 149.05p 33380
25/09/2013 149.50p 149.50p 147.95p 148.80p 54440
24/09/2013 147.80p 149.02p 146.61p 147.85p 118630
23/09/2013 147.09p 149.49p 146.71p 148.50p 12990
20/09/2013 146.50p 149.39p 146.50p 148.20p 59110
19/09/2013 148.20p 149.39p 147.11p 148.75p 120290
18/09/2013 147.70p 147.89p 146.36p 147.15p 66000
17/09/2013 147.90p 148.19p 146.11p 147.65p 61450
16/09/2013 148.70p 148.70p 146.49p 147.05p 75850
13/09/2013 148.00p 148.29p 147.05p 147.80p 114150
12/09/2013 148.50p 148.50p 146.50p 147.40p 143430
11/09/2013 148.50p 148.50p 147.25p 147.25p 53850
10/09/2013 148.10p 148.50p 146.10p 147.40p 60050
09/09/2013 146.10p 148.90p 146.10p 147.40p 72340
06/09/2013 149.00p 149.00p 146.30p 147.35p 83860
05/09/2013 148.90p 149.50p 147.50p 147.75p 76400
04/09/2013 149.50p 149.50p 147.50p 148.25p 30200
03/09/2013 149.35p 149.35p 147.00p 148.30p 36840
02/09/2013 147.50p 149.45p 147.00p 148.00p 86790
30/08/2013 147.60p 149.09p 147.60p 148.50p 71010
29/08/2013 148.00p 149.39p 147.50p 148.65p 49790
28/08/2013 149.50p 149.50p 148.00p 148.75p 106450
27/08/2013 150.00p 150.00p 148.00p 149.00p 66290
23/08/2013 150.19p 150.45p 149.10p 150.25p 55270
22/08/2013 149.00p 150.80p 148.00p 150.45p 160000
21/08/2013 150.20p 151.29p 149.10p 150.50p 45720
20/08/2013 150.20p 152.79p 150.20p 151.10p 46890
19/08/2013 150.50p 153.34p 150.50p 151.85p 101460
16/08/2013 152.00p 153.24p 151.80p 151.80p 61210
15/08/2013 154.15p 155.50p 152.51p 152.75p 161320
14/08/2013 155.34p 155.50p 154.05p 155.50p 73400
13/08/2013 154.60p 155.50p 154.39p 155.50p 138830
12/08/2013 154.50p 154.60p 153.16p 154.60p 60910
09/08/2013 153.24p 154.48p 153.23p 154.00p 68560
08/08/2013 153.40p 154.90p 153.40p 153.90p 67830
07/08/2013 155.00p 156.40p 153.64p 154.20p 114240
06/08/2013 159.00p 159.00p 156.15p 156.15p 52260
05/08/2013 156.81p 159.00p 156.81p 157.15p 67840
02/08/2013 157.00p 159.00p 155.54p 157.75p 169460
01/08/2013 156.00p 156.74p 154.41p 155.55p 87860
31/07/2013 156.00p 156.00p 154.30p 155.15p 33580
30/07/2013 155.90p 155.90p 153.43p 154.65p 83730
29/07/2013 155.70p 156.00p 154.20p 155.00p 73270
26/07/2013 156.00p 156.00p 154.61p 155.25p 81940
25/07/2013 156.00p 156.00p 154.50p 155.15p 45860
24/07/2013 157.00p 157.00p 156.00p 156.00p 126390
23/07/2013 156.20p 156.90p 156.10p 156.45p 104390
22/07/2013 156.90p 156.90p 156.11p 156.55p 104220
19/07/2013 156.20p 156.89p 156.00p 156.50p 198130
18/07/2013 156.00p 157.79p 155.50p 156.75p 171470
17/07/2013 157.00p 158.50p 155.50p 156.50p 66590
16/07/2013 158.50p 158.59p 156.01p 156.75p 114720
15/07/2013 158.00p 158.25p 156.78p 157.25p 69580
12/07/2013 158.50p 158.50p 156.00p 156.80p 131500
11/07/2013 157.00p 158.50p 156.65p 157.25p 139050
10/07/2013 157.50p 158.20p 156.19p 158.00p 207520
09/07/2013 153.00p 157.98p 153.00p 157.00p 269880
08/07/2013 150.80p 153.12p 149.18p 152.25p 180670
05/07/2013 149.20p 151.60p 147.11p 149.90p 163190
04/07/2013 143.00p 149.00p 143.00p 148.15p 171590
03/07/2013 142.00p 143.70p 141.51p 142.60p 54400
02/07/2013 139.00p 144.10p 136.50p 143.30p 219620
01/07/2013 135.40p 139.00p 133.95p 137.75p 157450
28/06/2013 135.00p 135.40p 133.71p 133.95p 34070
27/06/2013 134.00p 135.00p 132.80p 134.50p 115220
26/06/2013 133.50p 133.50p 132.00p 132.20p 68070
25/06/2013 132.50p 133.50p 131.05p 132.75p 48500
24/06/2013 130.70p 132.50p 130.70p 131.05p 47470
21/06/2013 132.50p 133.50p 130.94p 131.70p 78610
20/06/2013 132.50p 133.25p 131.00p 131.00p 62800
19/06/2013 132.80p 133.80p 132.37p 133.25p 102590
18/06/2013 131.50p 132.50p 131.36p 132.40p 110130
17/06/2013 131.00p 131.50p 130.06p 130.75p 44780
14/06/2013 130.00p 131.00p 129.86p 130.00p 16610
13/06/2013 129.00p 130.50p 128.30p 130.00p 227150
12/06/2013 130.90p 132.00p 130.21p 130.50p 81960
11/06/2013 130.80p 130.80p 129.25p 130.25p 55520
10/06/2013 130.00p 130.30p 128.92p 130.15p 29700
07/06/2013 130.00p 130.00p 128.82p 129.15p 83570
06/06/2013 131.00p 131.00p 129.50p 129.50p 39410
05/06/2013 131.00p 131.17p 129.60p 130.05p 45210
04/06/2013 130.50p 131.20p 130.02p 130.85p 98130
03/06/2013 131.50p 132.25p 130.60p 130.85p 135200
31/05/2013 131.90p 133.00p 131.90p 132.25p 238250
30/05/2013 133.50p 133.50p 132.50p 133.00p 17540
29/05/2013 133.00p 134.26p 132.50p 133.00p 71360
28/05/2013 133.00p 134.26p 132.10p 133.75p 71910
24/05/2013 133.00p 133.50p 131.76p 132.10p 93090
23/05/2013 133.80p 133.94p 132.00p 132.25p 301330
22/05/2013 133.40p 135.29p 133.27p 134.90p 147990
21/05/2013 133.00p 133.40p 132.57p 132.75p 45850
20/05/2013 131.90p 133.10p 131.90p 132.80p 196740
17/05/2013 131.20p 131.90p 130.87p 131.70p 77230
16/05/2013 131.20p 131.20p 130.77p 130.95p 71220
15/05/2013 130.90p 131.20p 130.70p 130.95p 149490
14/05/2013 130.20p 130.90p 129.57p 130.50p 275380
13/05/2013 129.90p 130.50p 129.57p 130.00p 46320
10/05/2013 129.50p 130.00p 129.00p 129.70p 101290
09/05/2013 129.00p 129.50p 128.80p 129.00p 74120
08/05/2013 127.00p 129.00p 127.00p 128.75p 129100
07/05/2013 127.00p 127.00p 126.60p 126.70p 362740
03/05/2013 126.00p 127.00p 126.00p 126.65p 157030
02/05/2013 126.18p 126.18p 125.50p 125.90p 43210
01/05/2013 126.18p 126.20p 125.50p 125.90p 93400
30/04/2013 125.70p 126.18p 125.61p 126.00p 74270
29/04/2013 126.20p 126.20p 125.58p 125.95p 106040
26/04/2013 126.20p 126.20p 125.90p 125.90p 30380
25/04/2013 125.70p 126.20p 125.50p 125.90p 108450
24/04/2013 126.30p 126.30p 125.70p 125.90p 111100
23/04/2013 125.50p 126.25p 124.60p 125.80p 91730
22/04/2013 125.44p 125.49p 125.00p 125.00p 39490
19/04/2013 125.30p 125.30p 124.75p 125.00p 19780
18/04/2013 124.00p 124.80p 124.00p 124.75p 2760
17/04/2013 124.50p 125.25p 124.00p 124.25p 133900
16/04/2013 126.00p 126.50p 124.50p 124.50p 121050
15/04/2013 126.20p 127.00p 126.20p 126.50p 127910
12/04/2013 126.87p 127.00p 126.26p 126.60p 142650
11/04/2013 127.00p 127.00p 126.00p 126.60p 141020
10/04/2013 126.00p 126.50p 125.64p 126.25p 101410
09/04/2013 126.00p 126.50p 126.00p 126.25p 118860
08/04/2013 126.00p 126.50p 125.64p 126.25p 108290
05/04/2013 126.00p 126.50p 125.48p 125.75p 59900
04/04/2013 127.50p 127.50p 126.00p 126.25p 134000
03/04/2013 126.50p 127.50p 126.00p 126.50p 72270
02/04/2013 127.50p 127.50p 126.00p 126.85p 171940
28/03/2013 127.00p 127.00p 126.14p 127.00p 142080
27/03/2013 126.57p 126.90p 125.64p 126.50p 157200
26/03/2013 126.10p 126.70p 126.10p 126.10p 229670
25/03/2013 126.00p 126.70p 125.84p 126.10p 85120
22/03/2013 125.34p 125.91p 125.14p 125.15p 26970
21/03/2013 126.40p 126.50p 125.34p 125.60p 43610
20/03/2013 126.50p 126.50p 125.34p 125.90p 73860
19/03/2013 126.00p 126.00p 124.55p 125.50p 66510
18/03/2013 125.61p 125.61p 123.95p 125.10p 68380
15/03/2013 126.21p 126.50p 125.75p 125.90p 72040
14/03/2013 126.50p 126.50p 125.05p 125.75p 107890
13/03/2013 125.50p 127.00p 125.00p 125.75p 138130
12/03/2013 125.20p 126.50p 124.87p 126.50p 113320
11/03/2013 124.84p 125.80p 124.55p 125.15p 173680
08/03/2013 124.50p 125.50p 124.05p 125.00p 64690
07/03/2013 123.50p 124.38p 122.55p 123.70p 37140
06/03/2013 123.50p 123.50p 121.51p 122.75p 129430
05/03/2013 122.20p 122.85p 122.00p 122.55p 106280
04/03/2013 122.35p 122.45p 120.51p 121.50p 30350
01/03/2013 121.50p 122.45p 120.85p 121.25p 65750
28/02/2013 122.50p 123.50p 120.71p 122.20p 93620
27/02/2013 122.00p 122.20p 119.87p 121.85p 168940
26/02/2013 121.00p 122.00p 121.00p 121.50p 52550
25/02/2013 121.50p 122.50p 121.50p 122.00p 75110
22/02/2013 121.35p 121.50p 121.00p 121.00p 23720
21/02/2013 121.00p 122.00p 120.50p 121.00p 50210
20/02/2013 119.40p 122.50p 118.45p 121.75p 154260
19/02/2013 119.00p 119.40p 117.40p 118.45p 63440
18/02/2013 118.50p 118.88p 117.40p 117.90p 30640
15/02/2013 118.50p 118.50p 117.60p 117.75p 30040
14/02/2013 118.50p 118.50p 117.60p 117.65p 27710
13/02/2013 118.00p 118.00p 117.40p 118.00p 26120
12/02/2013 118.00p 118.00p 117.40p 117.40p 26270
11/02/2013 117.70p 118.00p 117.45p 117.45p 26710
08/02/2013 117.41p 117.51p 117.40p 117.45p 64320
07/02/2013 117.70p 117.70p 117.25p 117.25p 10830
06/02/2013 118.50p 118.50p 117.60p 117.75p 31490
05/02/2013 117.00p 118.18p 117.00p 117.45p 41110
04/02/2013 118.00p 118.50p 117.40p 117.50p 42890
01/02/2013 117.20p 118.30p 117.20p 117.50p 49840
31/01/2013 118.30p 118.30p 116.90p 117.05p 15000
30/01/2013 117.80p 118.50p 115.50p 117.20p 77330
29/01/2013 116.00p 117.50p 114.69p 115.50p 83590
28/01/2013 115.50p 116.00p 114.29p 115.00p 73150
25/01/2013 115.00p 115.50p 114.50p 114.50p 27160
24/01/2013 113.50p 115.00p 113.50p 114.50p 32500
23/01/2013 115.50p 115.50p 114.20p 114.50p 71090
22/01/2013 115.00p 115.50p 113.70p 114.75p 190370
21/01/2013 111.20p 115.00p 111.08p 115.00p 101480
18/01/2013 108.50p 110.60p 108.10p 110.60p 138800
17/01/2013 108.00p 108.50p 107.82p 108.25p 34930
16/01/2013 107.50p 108.00p 106.73p 107.10p 48760
15/01/2013 107.50p 108.00p 106.01p 106.55p 61200
14/01/2013 107.00p 108.00p 106.03p 106.75p 56310
11/01/2013 106.80p 106.80p 105.95p 105.95p 65000
10/01/2013 107.00p 107.00p 105.61p 106.20p 30290
09/01/2013 107.00p 107.00p 105.61p 106.15p 14200
08/01/2013 105.61p 106.98p 105.61p 106.15p 48240
07/01/2013 106.80p 106.80p 105.61p 106.05p 51420
04/01/2013 105.50p 106.00p 104.80p 105.90p 30210
03/01/2013 105.00p 105.25p 103.13p 105.25p 93500

*Close Price adjusted for both dividends and splits