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
16/07/2012 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
15/03/2012 104.90p 105.20p 104.60p 104.85p 185040
14/03/2012 104.60p 104.80p 104.50p 104.65p 113610
13/03/2012 104.70p 104.75p 104.00p 104.35p 280110
12/03/2012 104.00p 104.09p 102.50p 102.75p 42880
09/03/2012 102.00p 104.00p 101.99p 103.75p 109510
08/03/2012 102.50p 102.50p 101.10p 101.75p 50880
07/03/2012 102.29p 102.29p 101.40p 101.40p 27120
06/03/2012 102.00p 102.00p 100.50p 101.25p 59320
05/03/2012 102.00p 103.59p 101.00p 101.75p 61170
02/03/2012 102.00p 103.59p 102.00p 102.80p 14660
01/03/2012 103.60p 103.60p 102.30p 102.80p 33310
29/02/2012 103.40p 103.59p 102.70p 103.05p 29170
28/02/2012 102.00p 103.59p 102.00p 102.80p 46520
27/02/2012 102.80p 103.60p 102.43p 102.45p 102930
24/02/2012 103.58p 103.58p 102.80p 102.80p 25400
23/02/2012 103.10p 103.38p 102.20p 102.70p 36760
22/02/2012 103.38p 103.38p 103.00p 103.00p 170000
21/02/2012 93.30p 103.38p 93.30p 103.05p 224210
20/02/2012 103.10p 103.40p 102.60p 102.85p 312840
17/02/2012 103.08p 103.10p 102.65p 102.65p 23100
16/02/2012 102.50p 103.50p 102.08p 102.65p 82050
15/02/2012 103.90p 103.90p 102.08p 103.05p 38380
14/02/2012 103.50p 103.50p 102.00p 102.75p 36320
13/02/2012 102.78p 102.80p 102.35p 102.35p 35570
10/02/2012 103.00p 103.00p 101.60p 102.40p 22900
09/02/2012 102.30p 102.30p 101.60p 101.90p 102650
08/02/2012 101.80p 103.00p 101.70p 101.70p 298830
07/02/2012 100.50p 101.70p 100.40p 101.70p 53820
06/02/2012 99.50p 100.40p 98.70p 99.75p 329860
03/02/2012 99.50p 100.80p 99.50p 100.25p 741430
02/02/2012 100.00p 100.00p 99.01p 99.50p 22670
01/02/2012 99.00p 99.40p 98.31p 99.15p 8950
31/01/2012 99.00p 99.00p 98.60p 98.60p 55610
30/01/2012 99.50p 99.50p 98.50p 98.60p 29350
27/01/2012 98.52p 99.48p 98.52p 99.00p 19660
26/01/2012 98.52p 99.48p 98.52p 99.25p 34540
25/01/2012 99.20p 99.48p 98.70p 99.00p 59530
24/01/2012 98.71p 99.15p 98.60p 98.75p 91350
23/01/2012 97.60p 99.45p 97.60p 99.25p 40490
20/01/2012 98.50p 99.45p 98.50p 98.50p 17840
19/01/2012 98.50p 99.00p 98.20p 98.75p 128170
18/01/2012 96.51p 98.40p 96.51p 97.95p 47490
17/01/2012 96.50p 97.85p 96.50p 97.17p 87570
16/01/2012 95.20p 96.50p 95.20p 95.75p 41120
13/01/2012 96.00p 96.50p 95.75p 95.75p 25340
12/01/2012 95.00p 95.45p 93.50p 95.40p 52690
11/01/2012 94.50p 94.50p 93.50p 94.00p 26890
10/01/2012 93.70p 93.70p 93.05p 93.05p 14200
09/01/2012 92.30p 93.70p 92.30p 92.90p 11050
06/01/2012 92.10p 93.80p 92.10p 92.95p 15460
05/01/2012 92.70p 93.70p 92.70p 93.00p 56860
04/01/2012 93.70p 93.70p 92.81p 93.20p 62920
03/01/2012 93.70p 93.80p 93.25p 93.25p 17820
30/12/2011 91.40p 92.20p 91.01p 92.20p 46910
29/12/2011 90.51p 91.40p 90.51p 91.40p 24620
28/12/2011 90.51p 91.73p 90.51p 91.15p 25340
23/12/2011 90.50p 91.86p 90.50p 91.13p 31310
22/12/2011 91.28p 91.68p 90.50p 91.00p 18390
21/12/2011 90.20p 91.23p 90.00p 90.65p 78450
20/12/2011 89.30p 90.00p 89.00p 90.00p 74460
19/12/2011 89.30p 90.25p 89.30p 89.85p 146100
16/12/2011 89.50p 89.50p 88.50p 89.50p 103360
15/12/2011 88.50p 88.75p 88.50p 88.75p 12820
14/12/2011 88.50p 89.00p 88.00p 88.00p 56490
13/12/2011 88.50p 89.00p 88.35p 88.75p 28970
12/12/2011 88.20p 88.50p 87.90p 87.90p 126120
09/12/2011 87.50p 88.40p 87.50p 88.35p 27940
08/12/2011 88.30p 88.50p 87.70p 88.10p 55090
07/12/2011 87.60p 87.92p 86.80p 87.92p 244460
06/12/2011 86.50p 87.20p 86.50p 87.10p 48820
05/12/2011 85.50p 86.55p 83.70p 86.52p 53960
02/12/2011 85.50p 86.20p 85.00p 85.85p 50250
01/12/2011 85.00p 85.50p 85.00p 85.00p 6600
30/11/2011 83.60p 85.00p 82.55p 84.85p 37070
29/11/2011 83.00p 83.99p 83.00p 83.25p 0
28/11/2011 83.00p 83.99p 83.00p 83.25p 25290
25/11/2011 82.05p 83.00p 82.00p 82.65p 53590
24/11/2011 82.50p 82.50p 82.25p 82.25p 590
23/11/2011 82.00p 83.55p 81.75p 81.75p 9370
22/11/2011 84.00p 85.50p 82.00p 83.15p 41900
21/11/2011 83.50p 84.10p 83.50p 84.10p 5000
18/11/2011 84.55p 85.40p 84.40p 84.50p 6370
17/11/2011 84.00p 85.50p 84.00p 84.75p 1600
16/11/2011 84.50p 85.00p 83.60p 85.00p 19530
15/11/2011 83.50p 83.50p 82.60p 83.50p 17850
14/11/2011 83.50p 83.57p 83.20p 83.57p 18870
11/11/2011 82.00p 82.80p 81.80p 82.80p 55000
10/11/2011 81.20p 81.60p 80.85p 81.60p 32270
09/11/2011 82.05p 82.25p 81.80p 82.25p 23850
08/11/2011 81.50p 82.20p 81.30p 82.20p 14000
07/11/2011 81.50p 82.39p 81.00p 81.42p 19730
04/11/2011 81.50p 82.05p 81.50p 82.05p 19840
03/11/2011 81.00p 81.55p 80.50p 81.55p 154530
02/11/2011 81.90p 82.20p 81.25p 81.25p 70170
01/11/2011 80.30p 80.90p 79.60p 80.90p 35090
31/10/2011 81.50p 81.50p 81.00p 81.30p 193200
28/10/2011 81.00p 81.44p 80.70p 81.25p 64940
27/10/2011 80.00p 80.50p 79.00p 79.75p 80930
26/10/2011 78.70p 78.70p 78.00p 78.00p 50
25/10/2011 79.00p 79.20p 76.85p 78.47p 22460
24/10/2011 78.40p 78.40p 76.85p 78.05p 21810
21/10/2011 77.95p 77.95p 76.85p 76.85p 5900
20/10/2011 75.50p 75.50p 75.35p 75.50p 27780
19/10/2011 78.30p 78.30p 77.00p 77.00p 5640
18/10/2011 75.90p 76.95p 75.70p 76.95p 4470
17/10/2011 78.20p 79.00p 77.05p 78.35p 72180
14/10/2011 78.20p 78.20p 77.35p 77.35p 22210
13/10/2011 77.50p 79.00p 77.38p 77.38p 7170
12/10/2011 78.05p 79.25p 77.70p 78.43p 36110
11/10/2011 79.50p 80.00p 78.00p 78.50p 116890
10/10/2011 78.30p 79.85p 78.30p 79.40p 72050
07/10/2011 77.00p 77.10p 75.50p 76.80p 19490
06/10/2011 76.50p 77.00p 76.50p 76.50p 15510
05/10/2011 75.50p 76.00p 75.15p 75.15p 10580
04/10/2011 75.10p 75.10p 73.50p 73.65p 40810
03/10/2011 77.90p 78.20p 76.65p 76.65p 7190
30/09/2011 76.50p 77.82p 76.50p 77.82p 3610
29/09/2011 79.00p 79.00p 77.95p 77.95p 2500

*Close Price adjusted for both dividends and splits