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
03/06/2011 96.80p 96.80p 95.55p 96.27p 2540
02/06/2011 95.55p 96.85p 95.55p 96.27p 11870
01/06/2011 97.60p 97.60p 97.15p 97.15p 950
31/05/2011 96.55p 97.60p 96.00p 96.00p 22390
27/05/2011 96.05p 96.65p 96.05p 96.65p 9270
26/05/2011 96.05p 96.65p 96.01p 96.65p 15200
25/05/2011 96.05p 96.65p 96.05p 96.65p 1200
24/05/2011 97.00p 97.15p 96.35p 96.35p 78410
23/05/2011 97.50p 98.15p 97.00p 97.40p 20100
20/05/2011 98.00p 98.50p 98.00p 98.50p 17020
19/05/2011 98.00p 98.50p 97.50p 98.40p 41130
18/05/2011 97.65p 97.65p 97.48p 97.48p 4030
17/05/2011 97.65p 97.65p 97.00p 97.48p 6800
16/05/2011 97.65p 97.65p 97.48p 97.48p 8680
13/05/2011 97.40p 97.50p 97.00p 97.50p 0
12/05/2011 97.40p 97.50p 97.00p 97.50p 16150
11/05/2011 97.70p 97.75p 97.70p 97.75p 6280
10/05/2011 97.50p 97.50p 96.50p 97.50p 17600
09/05/2011 97.00p 97.45p 96.50p 97.00p 26590
06/05/2011 97.80p 98.00p 97.00p 97.50p 29340
05/05/2011 97.10p 97.70p 97.10p 97.50p 22810
04/05/2011 97.50p 97.70p 97.50p 97.50p 37860
03/05/2011 98.00p 98.00p 96.50p 97.75p 31950
28/04/2011 96.00p 97.25p 96.00p 97.25p 70
27/04/2011 95.80p 97.20p 95.20p 96.00p 86560
26/04/2011 97.45p 97.45p 95.80p 96.65p 2060
21/04/2011 97.45p 97.45p 96.65p 96.65p 6310
20/04/2011 95.80p 96.15p 95.77p 96.15p 35000
19/04/2011 96.00p 96.01p 95.80p 95.80p 56910
18/04/2011 96.60p 97.49p 96.60p 96.75p 35130
15/04/2011 97.20p 97.49p 97.15p 97.15p 6270
14/04/2011 97.49p 97.49p 96.81p 97.15p 16290
13/04/2011 97.49p 97.49p 97.20p 97.20p 3760
12/04/2011 96.91p 97.20p 96.91p 97.20p 13090
11/04/2011 96.81p 97.20p 96.81p 97.20p 2480
08/04/2011 97.49p 97.49p 97.15p 97.15p 10250
07/04/2011 97.50p 97.50p 97.15p 97.15p 0
06/04/2011 97.50p 97.50p 97.15p 97.15p 14790
05/04/2011 97.49p 97.49p 96.51p 97.00p 3500
04/04/2011 97.20p 97.49p 96.01p 96.75p 48660
01/04/2011 96.01p 97.49p 96.00p 96.75p 22500
31/03/2011 96.25p 96.40p 95.57p 96.40p 20990
30/03/2011 95.50p 96.24p 95.50p 95.92p 17380
29/03/2011 95.49p 95.49p 93.70p 95.00p 18120
28/03/2011 94.50p 94.90p 93.41p 94.50p 0
25/03/2011 94.50p 94.90p 93.41p 94.30p 17720
24/03/2011 93.00p 93.45p 92.40p 93.45p 28000
23/03/2011 91.01p 92.00p 91.01p 92.00p 10840
22/03/2011 91.01p 92.99p 91.01p 92.00p 2990
21/03/2011 91.01p 92.99p 91.01p 92.00p 9430
18/03/2011 92.11p 92.99p 92.11p 92.60p 900
17/03/2011 92.99p 92.99p 91.01p 91.75p 3280
16/03/2011 92.99p 92.99p 92.00p 92.00p 11340
15/03/2011 91.01p 91.75p 91.00p 91.75p 11420
14/03/2011 92.01p 92.45p 92.01p 92.45p 260
11/03/2011 93.99p 93.99p 92.80p 92.80p 0
10/03/2011 93.99p 93.99p 93.00p 93.00p 100
09/03/2011 92.11p 93.05p 92.11p 93.05p 2250
08/03/2011 92.31p 93.05p 92.11p 93.05p 20720
07/03/2011 94.00p 94.00p 93.05p 93.05p 16730
04/03/2011 93.00p 93.99p 92.70p 93.05p 65800
03/03/2011 92.01p 93.05p 92.01p 93.05p 5440
02/03/2011 92.01p 93.99p 92.01p 93.00p 5450
01/03/2011 94.49p 94.49p 92.70p 93.50p 4650
28/02/2011 93.01p 94.30p 93.01p 93.75p 49940
25/02/2011 93.00p 93.50p 92.51p 93.50p 0
24/02/2011 93.00p 93.45p 92.51p 93.45p 13820
23/02/2011 95.10p 95.11p 93.50p 94.22p 76520
22/02/2011 96.29p 96.29p 95.55p 95.55p 3420
21/02/2011 96.99p 96.99p 96.00p 96.00p 0
18/02/2011 96.99p 96.99p 96.00p 96.00p 2050
17/02/2011 96.89p 96.89p 95.13p 96.00p 25320
16/02/2011 95.61p 96.99p 95.60p 96.00p 248470
15/02/2011 96.01p 96.99p 96.00p 96.00p 32390
14/02/2011 96.90p 96.90p 96.30p 96.30p 109320
11/02/2011 96.90p 96.90p 96.30p 96.30p 16250
10/02/2011 95.61p 96.30p 95.61p 96.30p 16280
09/02/2011 96.99p 96.99p 95.25p 96.50p 30260
08/02/2011 96.50p 96.50p 96.01p 96.50p 49250
07/02/2011 95.80p 96.25p 95.70p 96.25p 15160
04/02/2011 95.39p 95.39p 94.95p 94.95p 510
03/02/2011 94.00p 95.39p 94.00p 94.70p 10090
02/02/2011 94.50p 94.70p 93.41p 94.70p 5070
01/02/2011 93.85p 94.49p 93.85p 93.95p 7830
31/01/2011 93.20p 94.30p 93.20p 93.85p 15190
28/01/2011 93.40p 94.44p 93.30p 93.95p 46580
27/01/2011 93.80p 94.44p 92.98p 93.75p 57460
26/01/2011 93.40p 94.45p 93.00p 93.60p 5800
25/01/2011 93.30p 93.40p 92.61p 93.40p 8180
24/01/2011 92.60p 94.45p 92.18p 93.30p 56950
21/01/2011 93.00p 94.45p 93.00p 93.55p 48930
20/01/2011 93.20p 93.65p 92.71p 93.65p 26540
19/01/2011 94.00p 94.20p 93.01p 93.80p 77780
18/01/2011 94.00p 94.95p 93.01p 94.00p 30860
17/01/2011 94.97p 94.97p 94.00p 94.00p 17020
14/01/2011 93.50p 94.99p 93.01p 94.00p 0
13/01/2011 93.50p 94.99p 93.01p 93.75p 29500
12/01/2011 93.01p 94.99p 93.01p 94.00p 7320
11/01/2011 93.01p 94.00p 93.01p 94.00p 4800
10/01/2011 94.10p 94.95p 93.10p 94.00p 35890
07/01/2011 94.35p 94.99p 93.20p 94.10p 29840
06/01/2011 94.40p 94.99p 94.35p 94.35p 10
05/01/2011 93.80p 94.40p 93.80p 94.40p 92660
04/01/2011 93.80p 94.94p 93.80p 94.35p 50520
31/12/2010 93.20p 94.35p 92.82p 93.90p 34890
30/12/2010 93.65p 93.94p 93.21p 93.60p 6400
29/12/2010 93.60p 94.00p 93.60p 93.65p 36480
24/12/2010 93.30p 93.85p 93.21p 93.60p 10830
23/12/2010 92.85p 93.15p 92.51p 93.15p 25600
22/12/2010 91.00p 92.50p 91.00p 92.40p 136330
21/12/2010 89.25p 90.70p 89.05p 90.70p 29340
20/12/2010 88.65p 88.70p 88.55p 88.70p 34910
17/12/2010 87.50p 88.10p 87.49p 88.10p 22810
16/12/2010 87.25p 87.55p 87.11p 87.30p 75340
15/12/2010 87.00p 87.25p 86.71p 87.25p 17930
14/12/2010 86.25p 86.96p 86.25p 86.85p 7000
13/12/2010 85.85p 86.50p 85.85p 86.25p 51420
10/12/2010 85.70p 85.84p 85.55p 85.70p 14470
09/12/2010 85.00p 85.84p 85.00p 85.70p 35590
08/12/2010 84.45p 84.99p 84.45p 84.75p 59980
07/12/2010 83.30p 84.59p 83.30p 84.45p 66500
06/12/2010 82.15p 82.95p 81.81p 82.95p 14580
03/12/2010 82.50p 82.50p 81.84p 82.15p 30120
02/12/2010 81.50p 82.05p 81.38p 82.05p 30090
01/12/2010 81.00p 81.44p 80.61p 81.10p 38290
30/11/2010 80.20p 80.78p 80.20p 80.60p 17000
29/11/2010 80.00p 80.78p 80.00p 80.40p 47300
26/11/2010 79.65p 80.00p 79.20p 80.00p 55510
25/11/2010 78.35p 79.70p 78.05p 79.70p 53720
24/11/2010 79.20p 79.50p 78.06p 78.80p 23820
23/11/2010 78.60p 78.60p 78.01p 78.60p 34110
22/11/2010 79.00p 79.00p 78.20p 78.60p 17950
19/11/2010 78.70p 78.85p 78.06p 78.85p 970
18/11/2010 78.70p 79.15p 78.45p 78.70p 15710
17/11/2010 78.60p 78.64p 78.01p 78.35p 1420
16/11/2010 79.00p 79.29p 78.40p 78.60p 89640
15/11/2010 79.25p 79.30p 79.05p 79.25p 24240
12/11/2010 79.20p 79.25p 79.05p 79.25p 17120
11/11/2010 78.80p 79.29p 78.60p 79.20p 16120
10/11/2010 78.50p 78.94p 78.50p 78.70p 69070
09/11/2010 78.05p 79.00p 78.05p 78.50p 20780
08/11/2010 78.35p 78.94p 78.35p 78.55p 250
05/11/2010 78.70p 78.70p 78.35p 78.35p 21760
04/11/2010 78.10p 78.35p 77.56p 78.35p 2480
03/11/2010 78.10p 78.10p 77.50p 78.10p 15400
02/11/2010 78.10p 78.10p 77.56p 78.10p 3790
01/11/2010 77.95p 78.64p 77.59p 78.10p 9360
29/10/2010 77.95p 77.95p 77.56p 77.95p 7020
28/10/2010 77.10p 77.95p 77.10p 77.95p 0
27/10/2010 77.80p 77.80p 76.19p 77.10p 694080
26/10/2010 78.00p 78.10p 77.80p 78.10p 29500
25/10/2010 78.40p 78.64p 78.20p 78.20p 20630
22/10/2010 77.80p 78.25p 77.80p 78.25p 16320
21/10/2010 77.50p 77.80p 77.50p 77.80p 5000
20/10/2010 76.40p 77.09p 76.20p 77.00p 32570
19/10/2010 75.10p 76.50p 75.10p 76.50p 107940
18/10/2010 74.50p 74.90p 74.05p 74.80p 26410
15/10/2010 74.00p 74.20p 74.00p 74.20p 163600
14/10/2010 73.75p 74.10p 73.75p 74.10p 15000
13/10/2010 74.20p 74.20p 73.35p 74.00p 16560
12/10/2010 73.20p 73.20p 73.05p 73.20p 26950
11/10/2010 73.70p 73.80p 72.88p 73.45p 53070
08/10/2010 73.40p 73.80p 72.88p 73.40p 6360
07/10/2010 73.40p 73.75p 72.85p 73.40p 570950
06/10/2010 73.40p 73.82p 73.40p 73.40p 70000
05/10/2010 73.45p 73.45p 73.40p 73.40p 37780
04/10/2010 73.30p 73.30p 72.80p 73.20p 39100
01/10/2010 72.80p 73.02p 72.80p 73.00p 224950
30/09/2010 72.80p 72.85p 72.40p 72.85p 158500
29/09/2010 72.80p 72.80p 72.40p 72.60p 36510
28/09/2010 72.40p 72.70p 72.00p 72.60p 28550
27/09/2010 72.30p 72.40p 72.10p 72.40p 14670
24/09/2010 72.45p 72.55p 72.30p 72.30p 810
23/09/2010 72.60p 72.60p 72.45p 72.45p 8500
22/09/2010 73.00p 73.47p 72.60p 72.80p 15880
21/09/2010 72.70p 73.00p 72.05p 73.00p 115410
20/09/2010 72.40p 72.40p 72.20p 72.20p 5500
17/09/2010 72.05p 72.52p 72.05p 72.30p 20890
16/09/2010 72.50p 72.52p 72.00p 72.25p 70160
15/09/2010 72.60p 72.60p 72.25p 72.45p 48470
14/09/2010 72.65p 72.91p 72.25p 72.60p 86580
13/09/2010 72.80p 72.80p 72.65p 72.75p 19080
10/09/2010 72.40p 72.40p 72.25p 72.30p 24000
09/09/2010 71.95p 72.25p 71.95p 72.25p 60750
08/09/2010 71.45p 72.24p 71.30p 71.95p 258970
07/09/2010 71.50p 72.04p 71.50p 71.85p 184080
06/09/2010 71.05p 71.80p 71.05p 71.80p 150
03/09/2010 69.95p 71.50p 69.95p 71.05p 55000
02/09/2010 69.95p 70.05p 69.55p 70.05p 25100
01/09/2010 69.80p 70.49p 69.80p 69.95p 820
31/08/2010 69.50p 70.59p 69.00p 69.80p 19460
27/08/2010 70.20p 70.89p 70.20p 70.35p 16590
26/08/2010 71.55p 71.55p 70.80p 71.25p 20350
25/08/2010 71.85p 71.85p 71.00p 71.55p 6000
24/08/2010 71.80p 71.85p 71.70p 71.85p 28000
23/08/2010 72.65p 73.09p 72.00p 72.60p 4380
20/08/2010 72.20p 72.65p 72.10p 72.65p 23580
19/08/2010 72.75p 72.75p 72.75p 72.75p 0
18/08/2010 72.50p 72.75p 72.50p 72.75p 0
17/08/2010 72.30p 72.69p 72.30p 72.50p 22630

*Close Price adjusted for both dividends and splits