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
28/09/2011 79.00p 79.00p 78.50p 78.50p 3000
27/09/2011 78.50p 78.50p 78.50p 78.50p 5000
26/09/2011 77.50p 77.50p 76.42p 76.42p 11280
23/09/2011 78.55p 78.55p 77.67p 77.67p 12730
22/09/2011 80.00p 80.00p 78.00p 78.40p 33470
21/09/2011 80.00p 81.00p 80.00p 81.00p 16170
20/09/2011 82.85p 82.85p 81.55p 81.55p 23100
19/09/2011 80.10p 83.00p 80.00p 81.42p 18090
16/09/2011 82.00p 82.20p 79.50p 82.00p 21430
15/09/2011 80.50p 81.00p 79.20p 80.47p 10610
14/09/2011 79.50p 80.00p 79.30p 79.30p 16690
13/09/2011 78.90p 79.30p 78.75p 78.75p 8000
12/09/2011 77.00p 77.45p 76.50p 77.45p 13060
09/09/2011 78.85p 78.85p 78.28p 78.28p 8500
08/09/2011 79.50p 79.50p 79.45p 79.45p 11500
07/09/2011 78.50p 78.50p 78.50p 78.50p 10000
06/09/2011 77.00p 77.50p 76.70p 77.20p 36800
05/09/2011 77.80p 80.67p 77.50p 77.65p 13610
02/09/2011 79.50p 80.45p 79.50p 80.45p 5090
01/09/2011 80.00p 81.00p 79.80p 81.00p 25110
31/08/2011 78.00p 79.50p 78.00p 79.50p 32290
30/08/2011 77.40p 77.40p 76.00p 77.00p 1020
26/08/2011 75.15p 76.95p 75.15p 76.15p 6900
25/08/2011 77.70p 77.97p 76.10p 76.57p 28860
24/08/2011 76.70p 76.75p 76.70p 76.75p 140
23/08/2011 75.50p 76.30p 75.50p 76.30p 3500
22/08/2011 75.15p 76.25p 74.72p 76.25p 26440
19/08/2011 76.50p 77.25p 76.35p 77.25p 4910
18/08/2011 79.50p 79.50p 78.00p 78.75p 22870
17/08/2011 81.00p 81.44p 79.40p 81.00p 27470
16/08/2011 82.00p 82.00p 81.40p 81.90p 22090
15/08/2011 82.49p 82.49p 82.25p 82.25p 5530
12/08/2011 81.50p 82.25p 81.50p 82.25p 11040
11/08/2011 80.45p 80.93p 80.45p 80.93p 0
10/08/2011 80.45p 81.00p 80.00p 81.00p 42620
09/08/2011 83.25p 85.53p 77.90p 78.85p 69830
08/08/2011 85.10p 85.53p 85.10p 85.53p 10000
05/08/2011 87.05p 88.42p 86.35p 86.35p 40310
04/08/2011 90.95p 90.95p 88.40p 88.40p 25330
03/08/2011 90.00p 90.00p 90.00p 90.00p 7080
02/08/2011 91.25p 91.35p 91.20p 91.20p 5170
01/08/2011 91.60p 93.37p 91.20p 91.20p 39720
29/07/2011 92.05p 92.47p 91.50p 91.50p 19040
28/07/2011 92.75p 92.75p 92.00p 92.73p 5170
27/07/2011 93.10p 93.10p 92.40p 92.40p 43620
26/07/2011 94.45p 94.55p 93.00p 93.00p 27360
25/07/2011 95.00p 95.45p 95.00p 95.45p 2560
22/07/2011 96.20p 96.20p 94.45p 94.45p 24630
21/07/2011 95.10p 96.03p 95.10p 96.03p 5000
20/07/2011 96.25p 96.25p 94.70p 95.52p 11450
19/07/2011 95.06p 95.57p 94.85p 95.57p 5550
18/07/2011 95.00p 95.67p 95.00p 95.23p 39190
15/07/2011 95.00p 95.35p 95.00p 95.35p 2850
14/07/2011 95.55p 96.40p 95.20p 96.30p 45240
13/07/2011 96.10p 96.55p 96.10p 96.55p 20770
12/07/2011 95.55p 96.27p 95.50p 96.23p 20360
11/07/2011 96.50p 96.88p 96.30p 96.88p 9760
08/07/2011 97.50p 97.50p 96.25p 96.25p 182020
07/07/2011 96.95p 97.50p 96.50p 97.30p 42340
06/07/2011 96.40p 96.40p 95.45p 95.95p 52520
05/07/2011 96.00p 96.20p 95.50p 95.92p 62560
04/07/2011 96.40p 96.55p 96.00p 96.47p 29410
01/07/2011 95.90p 96.10p 95.05p 95.98p 34690
30/06/2011 95.00p 95.65p 95.00p 95.65p 23580
29/06/2011 94.00p 94.80p 93.85p 94.62p 22300
28/06/2011 93.50p 93.73p 93.50p 93.73p 1140
27/06/2011 92.55p 93.25p 92.50p 93.00p 51560
24/06/2011 92.55p 92.55p 92.50p 92.50p 19540
23/06/2011 93.25p 93.30p 91.70p 91.70p 39460
22/06/2011 93.45p 94.00p 93.45p 94.00p 12820
21/06/2011 93.60p 94.75p 93.60p 94.00p 0
20/06/2011 93.60p 94.75p 93.60p 94.00p 0
17/06/2011 93.60p 94.75p 93.60p 94.22p 1110
16/06/2011 94.80p 94.80p 93.65p 94.22p 25350
15/06/2011 94.05p 94.53p 94.05p 94.53p 2850
14/06/2011 93.80p 94.53p 93.80p 94.53p 38370
13/06/2011 94.80p 94.80p 94.38p 94.38p 1820
10/06/2011 93.75p 94.85p 93.75p 94.38p 6440
09/06/2011 94.85p 94.85p 93.72p 94.40p 0
08/06/2011 94.85p 94.85p 93.72p 94.40p 21390
07/06/2011 95.55p 96.85p 93.65p 93.65p 88880
06/06/2011 96.80p 96.80p 95.55p 96.15p 0
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

*Close Price adjusted for both dividends and splits