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
02/01/2013 105.00p 105.00p 103.43p 104.50p 46070
31/12/2012 102.80p 103.95p 102.80p 103.25p 26930
28/12/2012 102.63p 103.90p 102.63p 103.25p 37510
27/12/2012 103.50p 103.50p 103.31p 103.40p 30000
24/12/2012 103.35p 103.50p 102.75p 102.75p 1040
21/12/2012 102.00p 103.50p 102.00p 102.75p 27350
20/12/2012 103.50p 103.50p 102.00p 102.50p 84830
19/12/2012 103.05p 103.30p 102.50p 102.50p 55900
18/12/2012 100.80p 103.30p 100.40p 102.05p 68160
17/12/2012 100.70p 103.10p 100.70p 102.80p 20190
14/12/2012 102.00p 102.90p 100.90p 102.50p 36190
13/12/2012 101.80p 102.50p 100.85p 101.70p 25910
12/12/2012 102.40p 102.60p 101.43p 101.75p 30180
11/12/2012 102.30p 102.30p 101.95p 101.95p 7400
10/12/2012 99.63p 102.40p 99.63p 101.20p 24620
07/12/2012 101.50p 101.50p 99.63p 100.92p 37530
06/12/2012 99.45p 102.40p 99.45p 100.92p 20020
05/12/2012 101.40p 101.80p 100.13p 100.87p 19250
04/12/2012 100.13p 100.70p 100.13p 100.70p 12900
03/12/2012 100.50p 101.92p 100.00p 100.70p 66050
30/11/2012 100.63p 101.40p 100.63p 100.95p 27580
29/11/2012 100.50p 101.18p 100.48p 100.95p 36440
28/11/2012 99.43p 100.50p 99.43p 99.90p 24950
27/11/2012 100.32p 100.50p 99.43p 99.90p 31400
26/11/2012 100.48p 100.48p 99.00p 99.05p 33610
23/11/2012 98.88p 100.33p 98.88p 99.60p 49480
22/11/2012 100.00p 100.70p 99.00p 100.25p 39120
21/11/2012 100.33p 100.48p 98.88p 99.62p 31560
20/11/2012 100.00p 100.48p 99.00p 100.25p 5240
19/11/2012 98.70p 100.45p 98.70p 99.35p 54220
16/11/2012 99.00p 100.82p 99.00p 99.45p 26510
15/11/2012 99.63p 101.37p 99.63p 100.00p 15400
14/11/2012 101.00p 101.20p 99.23p 100.25p 82570
13/11/2012 99.13p 100.30p 99.13p 99.70p 107920
12/11/2012 100.30p 100.30p 99.35p 99.35p 1950
09/11/2012 98.70p 100.60p 98.40p 99.35p 52140
08/11/2012 100.55p 100.55p 99.15p 99.65p 10970
07/11/2012 100.00p 101.55p 98.95p 99.25p 76540
06/11/2012 100.00p 100.60p 99.90p 100.60p 208930
05/11/2012 99.50p 99.90p 99.10p 99.48p 53800
02/11/2012 100.00p 100.00p 99.70p 99.70p 43270
01/11/2012 100.00p 100.00p 99.80p 99.85p 47560
31/10/2012 100.00p 100.50p 99.70p 99.85p 43230
30/10/2012 100.00p 100.00p 99.70p 99.85p 70800
29/10/2012 101.00p 101.70p 99.85p 99.85p 33500
26/10/2012 102.50p 102.50p 101.50p 101.75p 29580
25/10/2012 102.90p 102.90p 101.20p 101.75p 37390
24/10/2012 101.80p 101.95p 101.20p 101.95p 12310
23/10/2012 102.90p 102.90p 101.80p 102.05p 20200
22/10/2012 103.00p 103.00p 101.50p 102.15p 14120
19/10/2012 101.00p 103.00p 101.00p 101.90p 27380
18/10/2012 101.90p 103.00p 101.90p 102.00p 14170
17/10/2012 102.00p 103.00p 101.90p 102.50p 27110
16/10/2012 102.70p 102.82p 101.60p 102.00p 35990
15/10/2012 102.70p 102.70p 101.60p 101.85p 5720
12/10/2012 101.20p 102.70p 101.20p 101.85p 33580
11/10/2012 103.00p 103.00p 101.20p 102.00p 9740
10/10/2012 101.90p 102.00p 101.90p 102.00p 1450
09/10/2012 103.00p 103.02p 102.00p 102.00p 9660
08/10/2012 102.80p 102.80p 101.20p 101.90p 14680
05/10/2012 103.10p 103.10p 101.40p 102.10p 45890
04/10/2012 102.70p 102.70p 101.55p 101.85p 760
03/10/2012 101.50p 103.10p 101.21p 102.05p 21450
02/10/2012 102.00p 102.05p 102.00p 102.05p 5750
01/10/2012 103.10p 103.10p 101.21p 102.05p 18120
28/09/2012 103.00p 103.00p 102.05p 102.05p 280
27/09/2012 101.20p 102.05p 101.20p 102.05p 940
26/09/2012 103.10p 103.10p 101.50p 102.05p 4890
25/09/2012 103.10p 103.17p 101.50p 102.05p 22850
24/09/2012 103.10p 103.10p 101.21p 102.05p 2320
21/09/2012 102.50p 103.00p 101.39p 102.05p 29470
20/09/2012 101.15p 102.10p 101.15p 101.80p 29000
19/09/2012 102.50p 102.50p 101.75p 101.75p 21420
18/09/2012 102.00p 102.50p 101.27p 101.85p 51670
17/09/2012 101.80p 102.50p 101.80p 101.85p 28240
14/09/2012 101.50p 102.20p 99.60p 102.15p 71150
13/09/2012 100.00p 100.60p 100.00p 100.60p 0
12/09/2012 100.00p 100.60p 100.00p 100.45p 23480
11/09/2012 100.15p 101.00p 100.00p 100.55p 15220
10/09/2012 101.00p 101.00p 100.00p 100.50p 10670
07/09/2012 100.70p 101.00p 100.00p 100.50p 35610
06/09/2012 99.00p 99.80p 98.70p 99.80p 31150
05/09/2012 98.80p 98.80p 97.60p 98.25p 15500
04/09/2012 97.40p 98.20p 97.40p 98.10p 50780
03/09/2012 98.70p 98.80p 98.00p 98.00p 3240
31/08/2012 98.20p 98.50p 97.00p 97.65p 105500
30/08/2012 98.05p 98.05p 97.57p 97.57p 11900
29/08/2012 97.40p 98.15p 97.40p 97.68p 32640
28/08/2012 96.82p 97.28p 96.82p 97.28p 970
24/08/2012 96.50p 97.86p 96.50p 97.28p 91900
23/08/2012 96.50p 97.86p 96.50p 97.28p 20830
22/08/2012 97.10p 97.74p 96.72p 96.72p 40140
21/08/2012 98.34p 98.34p 97.19p 97.70p 18310
20/08/2012 98.50p 98.50p 97.06p 97.68p 39810
17/08/2012 98.25p 98.30p 96.76p 97.68p 26280
16/08/2012 98.05p 98.05p 97.10p 97.48p 48630
15/08/2012 96.65p 97.35p 96.59p 97.35p 25800
14/08/2012 97.60p 97.60p 96.62p 97.35p 19000
13/08/2012 97.20p 98.30p 96.90p 96.90p 16830
10/08/2012 98.20p 98.20p 97.50p 97.75p 61120
09/08/2012 96.30p 97.75p 96.30p 97.75p 1880
08/08/2012 95.79p 97.80p 95.79p 96.65p 26490
07/08/2012 96.60p 98.26p 95.73p 97.40p 77320
06/08/2012 97.80p 97.80p 95.73p 96.65p 6050
03/08/2012 97.00p 97.35p 95.90p 96.65p 73190
02/08/2012 96.65p 98.00p 96.00p 96.40p 81020
01/08/2012 97.15p 98.25p 96.70p 97.40p 13000
31/07/2012 98.05p 98.05p 97.40p 97.40p 2520
30/07/2012 96.50p 98.25p 96.50p 97.15p 15350
27/07/2012 96.60p 96.70p 95.52p 96.70p 15120
26/07/2012 96.85p 97.10p 96.42p 97.00p 153070
25/07/2012 96.40p 97.35p 96.40p 97.00p 38410
24/07/2012 96.40p 97.50p 96.40p 97.00p 76980
23/07/2012 96.66p 98.59p 96.50p 97.00p 34010
20/07/2012 97.70p 98.20p 97.70p 98.20p 91300
19/07/2012 97.91p 97.91p 97.36p 97.75p 30020
18/07/2012 97.80p 98.00p 97.50p 97.50p 16160
17/07/2012 96.45p 97.80p 96.45p 97.40p 38510
16/07/2012 97.59p 97.59p 95.75p 96.82p 41610
13/07/2012 96.70p 97.59p 96.50p 97.15p 7130
12/07/2012 95.95p 96.65p 95.65p 96.65p 16010
11/07/2012 96.50p 97.14p 96.00p 96.95p 19090
10/07/2012 97.44p 97.44p 96.50p 96.90p 58440
09/07/2012 95.50p 96.55p 95.50p 96.55p 21980
06/07/2012 95.90p 97.69p 95.90p 96.75p 16320
05/07/2012 96.00p 96.90p 94.60p 95.90p 30290
04/07/2012 95.00p 96.20p 94.60p 95.40p 64840
03/07/2012 96.05p 96.89p 94.60p 95.85p 156850
02/07/2012 96.40p 96.89p 94.90p 95.87p 72240
29/06/2012 95.25p 96.20p 94.75p 95.85p 58610
28/06/2012 94.50p 95.70p 94.50p 95.70p 20
27/06/2012 94.50p 96.69p 94.50p 95.70p 31420
26/06/2012 94.50p 96.69p 94.50p 95.70p 67950
25/06/2012 94.50p 96.20p 94.50p 95.70p 8760
22/06/2012 95.80p 96.69p 95.20p 95.70p 21780
21/06/2012 96.69p 96.69p 95.90p 96.35p 8640
20/06/2012 95.80p 96.20p 95.49p 95.90p 20550
19/06/2012 96.69p 96.69p 95.51p 96.35p 19000
18/06/2012 95.80p 97.59p 95.80p 96.40p 24470
15/06/2012 96.00p 97.90p 96.00p 96.80p 6130
14/06/2012 97.20p 97.20p 95.68p 96.50p 39920
13/06/2012 97.90p 97.90p 96.50p 96.50p 4150
12/06/2012 97.70p 97.70p 96.00p 96.25p 29530
11/06/2012 97.90p 97.90p 96.00p 96.95p 4420
08/06/2012 96.85p 96.85p 96.25p 96.25p 650
07/06/2012 95.60p 97.90p 95.50p 96.50p 0
06/06/2012 95.60p 97.90p 95.50p 96.95p 7450
01/06/2012 96.50p 98.00p 95.50p 96.70p 10140
31/05/2012 97.30p 97.30p 96.58p 96.90p 52870
30/05/2012 97.40p 97.40p 96.60p 97.00p 8700
29/05/2012 97.40p 97.40p 96.50p 97.00p 53000
28/05/2012 97.50p 97.50p 96.60p 97.00p 10070
25/05/2012 97.40p 97.40p 96.59p 96.95p 5020
24/05/2012 96.88p 96.95p 95.90p 96.95p 16010
23/05/2012 96.70p 97.00p 95.50p 96.25p 48720
22/05/2012 96.90p 97.48p 95.85p 96.35p 38040
21/05/2012 95.27p 96.35p 95.27p 96.35p 77400
18/05/2012 96.50p 96.90p 95.70p 96.35p 123410
17/05/2012 96.70p 98.00p 96.70p 97.15p 35220
16/05/2012 96.30p 97.47p 96.30p 96.60p 26370
15/05/2012 97.60p 98.50p 97.40p 97.70p 55020
14/05/2012 97.92p 99.00p 97.80p 98.35p 9140
11/05/2012 98.88p 98.90p 97.92p 98.00p 61900
10/05/2012 98.03p 99.35p 98.00p 98.45p 66540
09/05/2012 98.33p 99.50p 98.03p 98.75p 60340
08/05/2012 100.00p 100.00p 98.99p 99.05p 85300
04/05/2012 101.00p 101.00p 99.00p 99.00p 51020
03/05/2012 101.20p 101.35p 100.20p 100.50p 190230
02/05/2012 101.40p 101.50p 101.20p 101.20p 16310
01/05/2012 101.50p 101.50p 101.03p 101.25p 63800
30/04/2012 101.50p 101.50p 101.03p 101.25p 182620
27/04/2012 101.50p 101.50p 101.03p 101.25p 74110
26/04/2012 101.50p 101.50p 101.20p 101.25p 190340
25/04/2012 101.20p 101.45p 101.20p 101.25p 89020
24/04/2012 101.40p 102.00p 101.20p 101.25p 42330
23/04/2012 101.60p 102.00p 101.60p 101.75p 86610
20/04/2012 102.50p 102.50p 101.85p 102.00p 91760
19/04/2012 102.30p 102.90p 101.50p 102.10p 124060
18/04/2012 102.50p 102.80p 102.50p 102.55p 14500
17/04/2012 102.35p 103.00p 102.35p 102.65p 2080
16/04/2012 102.65p 102.90p 101.50p 102.65p 23390
13/04/2012 102.00p 103.50p 102.00p 102.20p 20590
12/04/2012 102.85p 102.85p 102.70p 102.70p 16050
11/04/2012 103.10p 103.10p 101.70p 102.25p 34610
10/04/2012 103.50p 103.70p 102.20p 102.30p 50350
05/04/2012 104.00p 104.50p 103.00p 103.50p 76560
04/04/2012 104.25p 104.40p 102.69p 103.70p 72590
03/04/2012 104.50p 104.50p 102.50p 103.75p 65920
02/04/2012 103.50p 104.50p 103.11p 104.50p 132330
30/03/2012 104.20p 104.30p 102.85p 103.90p 106450
29/03/2012 104.30p 104.30p 104.00p 104.00p 2680
28/03/2012 104.30p 104.30p 104.10p 104.25p 35520
27/03/2012 104.40p 104.70p 104.40p 104.60p 162600
26/03/2012 103.20p 104.20p 102.71p 104.20p 68150
23/03/2012 103.80p 104.20p 103.20p 103.60p 108650
22/03/2012 104.60p 104.60p 103.80p 104.30p 69570
21/03/2012 104.50p 104.80p 103.90p 104.15p 188130
20/03/2012 104.40p 104.40p 103.80p 104.10p 86520
19/03/2012 105.00p 105.00p 104.10p 104.45p 250940
16/03/2012 104.60p 105.20p 104.60p 104.85p 141540

*Close Price adjusted for both dividends and splits