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
16/08/2010 72.65p 73.29p 72.30p 72.80p 77450
13/08/2010 72.65p 72.65p 72.40p 72.65p 16130
12/08/2010 74.60p 74.60p 72.40p 72.65p 74410
11/08/2010 75.20p 75.20p 75.20p 75.20p 0
10/08/2010 75.20p 75.20p 74.60p 75.20p 3760
09/08/2010 74.90p 75.20p 74.90p 75.20p 0
06/08/2010 75.20p 75.20p 74.90p 74.90p 0
05/08/2010 75.20p 75.68p 74.60p 75.20p 35340
04/08/2010 75.30p 75.30p 75.20p 75.20p 0
03/08/2010 75.30p 75.30p 74.60p 75.30p 800
02/08/2010 74.85p 75.88p 74.60p 75.30p 9210
30/07/2010 74.80p 74.85p 74.80p 74.85p 10000
29/07/2010 75.15p 76.18p 74.90p 75.15p 21180
28/07/2010 75.35p 75.35p 74.90p 75.15p 3750
27/07/2010 75.50p 75.50p 75.35p 75.35p 2800
26/07/2010 75.40p 75.55p 74.80p 75.55p 100
23/07/2010 75.40p 75.40p 74.80p 75.40p 390
22/07/2010 75.00p 75.40p 75.00p 75.40p 10000
21/07/2010 75.50p 75.88p 75.00p 75.50p 23250
20/07/2010 75.70p 76.00p 74.70p 75.50p 113590
19/07/2010 75.50p 76.28p 75.00p 75.70p 6110
16/07/2010 75.50p 75.88p 75.00p 75.50p 11670
15/07/2010 75.50p 75.50p 75.00p 75.50p 2600
14/07/2010 75.50p 75.50p 75.50p 75.50p 7180
13/07/2010 75.75p 75.88p 75.50p 75.75p 22680
12/07/2010 75.70p 75.75p 75.50p 75.75p 6660
09/07/2010 75.90p 75.90p 75.50p 75.70p 42970
08/07/2010 75.70p 75.70p 75.70p 75.70p 0
07/07/2010 75.90p 75.90p 75.50p 75.70p 1130
06/07/2010 75.60p 75.90p 75.60p 75.90p 10000
05/07/2010 75.60p 76.20p 75.60p 76.20p 18650
02/07/2010 75.60p 76.90p 75.60p 76.20p 25340
01/07/2010 76.10p 77.28p 75.60p 76.40p 35020
30/06/2010 77.10p 77.10p 77.10p 77.10p 0
29/06/2010 76.50p 77.10p 76.50p 77.10p 11100
28/06/2010 77.30p 77.40p 77.30p 77.40p 5060
25/06/2010 78.40p 79.13p 77.50p 78.30p 31980
24/06/2010 78.75p 78.75p 78.00p 78.40p 32670
23/06/2010 79.00p 79.00p 78.75p 78.75p 0
22/06/2010 78.30p 79.00p 78.30p 79.00p 20300
21/06/2010 78.50p 79.94p 78.30p 79.15p 32240
18/06/2010 79.10p 79.10p 79.10p 79.10p 0
17/06/2010 79.15p 79.74p 78.50p 79.10p 52550
16/06/2010 79.00p 79.89p 78.70p 79.15p 77930
15/06/2010 80.00p 80.00p 78.50p 79.30p 50560
14/06/2010 79.50p 79.94p 79.00p 79.50p 22410
11/06/2010 79.50p 79.89p 79.00p 79.50p 17480
10/06/2010 79.50p 79.89p 79.00p 79.50p 2410
09/06/2010 79.50p 79.50p 79.00p 79.50p 7610
08/06/2010 79.50p 79.50p 79.50p 79.50p 0
07/06/2010 80.00p 80.00p 79.50p 79.50p 0
04/06/2010 79.95p 80.00p 79.25p 80.00p 1900
03/06/2010 79.80p 80.69p 79.80p 79.95p 4190
02/06/2010 80.00p 80.00p 79.80p 79.80p 0
01/06/2010 79.60p 80.74p 79.00p 80.00p 48800
28/05/2010 79.95p 80.20p 79.95p 80.20p 45020
27/05/2010 80.20p 80.69p 80.20p 80.20p 360
26/05/2010 80.20p 80.20p 78.80p 80.20p 59770
25/05/2010 81.20p 81.20p 79.62p 80.20p 9330
24/05/2010 81.20p 82.12p 80.20p 81.20p 8490
21/05/2010 80.80p 81.20p 80.80p 81.20p 35020
20/05/2010 82.00p 82.00p 81.20p 82.00p 28120
19/05/2010 82.50p 82.95p 82.50p 82.50p 4800
18/05/2010 82.50p 82.95p 82.03p 82.75p 17210
17/05/2010 82.75p 82.96p 82.50p 82.50p 10980
14/05/2010 82.75p 83.00p 82.52p 82.75p 1440
13/05/2010 80.55p 82.75p 80.55p 82.75p 63340
12/05/2010 80.20p 80.20p 79.48p 80.20p 18000
11/05/2010 81.00p 81.00p 79.45p 80.20p 5490
10/05/2010 80.50p 81.75p 80.00p 81.00p 5390
07/05/2010 79.00p 79.50p 78.23p 79.50p 12550
06/05/2010 81.80p 81.80p 81.10p 81.80p 5550
05/05/2010 81.30p 81.80p 81.19p 81.80p 31360
04/05/2010 81.50p 82.85p 81.32p 82.10p 34620
30/04/2010 82.15p 82.20p 81.52p 82.20p 40
29/04/2010 81.30p 82.85p 81.30p 82.15p 1800
28/04/2010 81.20p 82.85p 81.20p 82.15p 24300
27/04/2010 80.70p 82.85p 80.70p 82.15p 40780
26/04/2010 80.20p 81.20p 80.20p 80.95p 24590
23/04/2010 78.95p 79.70p 78.70p 79.10p 6780
22/04/2010 78.70p 78.95p 78.70p 78.95p 15340
21/04/2010 78.75p 79.25p 78.70p 79.05p 24680
20/04/2010 78.95p 79.20p 78.72p 79.05p 24250
19/04/2010 78.70p 78.95p 78.70p 78.95p 16580
16/04/2010 78.25p 79.55p 77.70p 79.15p 126050
15/04/2010 78.75p 78.75p 77.88p 78.65p 15960
14/04/2010 78.80p 79.80p 78.75p 78.75p 1240
13/04/2010 78.00p 78.80p 78.00p 78.80p 17420
12/04/2010 78.75p 79.90p 78.00p 78.80p 17590
09/04/2010 78.50p 79.50p 78.00p 78.75p 51870
08/04/2010 78.35p 78.50p 78.00p 78.50p 31780
07/04/2010 78.35p 79.50p 78.35p 78.95p 120
06/04/2010 78.10p 78.60p 78.10p 78.35p 92010
01/04/2010 78.50p 78.50p 78.10p 78.30p 9780
31/03/2010 78.50p 78.88p 78.50p 78.50p 51420
30/03/2010 78.70p 79.78p 78.50p 79.20p 54640
29/03/2010 79.20p 79.67p 78.72p 79.30p 11360
26/03/2010 79.20p 79.67p 79.20p 79.20p 4020
25/03/2010 79.05p 79.57p 79.05p 79.20p 6740
24/03/2010 78.30p 78.90p 77.55p 78.90p 100970
23/03/2010 77.50p 77.75p 77.50p 77.75p 22770
22/03/2010 77.30p 77.40p 76.64p 77.40p 26820
19/03/2010 77.50p 77.65p 77.00p 77.65p 6520
18/03/2010 77.50p 77.80p 77.50p 77.50p 26380
17/03/2010 77.10p 77.92p 77.00p 77.50p 20600
16/03/2010 77.05p 77.37p 76.82p 77.10p 40000
15/03/2010 77.15p 77.23p 76.02p 77.05p 9460
12/03/2010 77.00p 77.15p 76.82p 77.15p 8290
11/03/2010 76.40p 76.80p 75.93p 76.80p 46140
10/03/2010 75.60p 76.50p 75.22p 76.50p 37470
09/03/2010 74.40p 75.15p 74.00p 75.15p 68360
08/03/2010 74.40p 75.40p 74.02p 74.60p 163650
05/03/2010 74.80p 75.40p 74.02p 74.80p 86020
04/03/2010 74.60p 74.78p 74.60p 74.60p 2900
03/03/2010 73.70p 74.60p 73.70p 74.60p 2960
02/03/2010 71.75p 73.70p 71.75p 73.70p 39250
01/03/2010 70.75p 71.73p 70.75p 71.40p 17920
26/02/2010 70.00p 70.75p 70.00p 70.75p 20000
25/02/2010 69.25p 69.50p 69.02p 69.25p 44660
24/02/2010 69.00p 69.25p 68.89p 69.25p 20950
23/02/2010 69.00p 69.37p 69.00p 69.25p 14080
22/02/2010 68.50p 69.37p 66.60p 69.25p 71940
19/02/2010 68.50p 68.75p 68.50p 68.75p 19330
18/02/2010 67.05p 68.75p 67.00p 68.75p 99000
17/02/2010 66.80p 67.00p 66.51p 67.00p 17040
16/02/2010 66.65p 66.80p 66.00p 66.80p 49730
15/02/2010 66.25p 66.25p 65.60p 66.25p 1100
12/02/2010 66.00p 66.25p 65.60p 66.25p 41500
11/02/2010 66.25p 66.64p 65.55p 66.25p 20800
10/02/2010 66.30p 66.30p 65.80p 66.25p 6000
09/02/2010 66.50p 66.50p 66.30p 66.30p 0
08/02/2010 66.25p 67.10p 65.75p 66.50p 65690
05/02/2010 66.70p 67.10p 66.40p 66.60p 53880
04/02/2010 67.85p 68.59p 67.75p 67.75p 8740
03/02/2010 68.40p 68.40p 68.40p 68.40p 0
02/02/2010 68.40p 68.40p 67.85p 68.40p 3190
01/02/2010 68.00p 68.79p 68.00p 68.40p 17810
29/01/2010 68.90p 69.34p 68.90p 68.90p 100
28/01/2010 68.90p 68.90p 68.35p 68.90p 11840
27/01/2010 68.50p 69.15p 68.50p 68.90p 15000
26/01/2010 69.65p 69.79p 68.65p 69.25p 24280
25/01/2010 70.15p 70.15p 69.01p 69.65p 4200
22/01/2010 70.30p 70.30p 69.55p 70.15p 49200
21/01/2010 70.30p 70.94p 69.51p 70.30p 26670
20/01/2010 70.70p 70.70p 69.96p 70.30p 3060
19/01/2010 70.00p 71.34p 69.91p 70.70p 18310
18/01/2010 70.55p 72.20p 70.00p 70.75p 177460
15/01/2010 70.80p 70.94p 70.60p 70.80p 6650
14/01/2010 71.00p 71.00p 70.80p 70.80p 0
13/01/2010 70.80p 71.00p 70.51p 71.00p 25540
12/01/2010 71.40p 71.40p 70.80p 71.15p 12530
11/01/2010 71.40p 71.96p 70.81p 71.40p 48540
08/01/2010 71.40p 71.86p 71.40p 71.40p 4120
07/01/2010 71.40p 72.17p 70.56p 71.40p 36830
06/01/2010 71.40p 71.40p 70.72p 71.40p 19530
05/01/2010 71.30p 71.40p 70.62p 71.40p 3190
04/01/2010 70.60p 71.30p 70.60p 71.30p 75660
31/12/2009 70.60p 71.00p 70.55p 71.00p 5700
30/12/2009 69.50p 70.35p 68.02p 70.20p 70090
29/12/2009 68.10p 68.90p 68.00p 68.45p 45030
24/12/2009 68.80p 68.80p 68.02p 68.40p 25730
23/12/2009 68.55p 68.87p 68.25p 68.25p 14520
22/12/2009 66.95p 68.55p 66.95p 68.55p 53600
21/12/2009 66.00p 67.38p 66.00p 66.95p 17180
18/12/2009 65.00p 66.50p 65.00p 66.50p 6790
17/12/2009 63.60p 64.75p 63.40p 64.75p 43270
16/12/2009 62.30p 63.50p 62.30p 63.50p 53760
15/12/2009 61.00p 62.20p 60.55p 62.20p 163840
14/12/2009 60.50p 61.10p 60.30p 61.10p 34070
11/12/2009 60.50p 60.50p 59.80p 60.40p 17700
10/12/2009 60.30p 60.50p 60.30p 60.35p 30000
09/12/2009 60.30p 60.30p 59.30p 60.30p 9600
08/12/2009 60.00p 60.70p 60.00p 60.65p 16390
07/12/2009 60.20p 60.80p 60.00p 60.00p 19750
04/12/2009 60.20p 60.80p 60.20p 60.20p 1640
03/12/2009 60.20p 60.70p 59.30p 60.20p 16270
02/12/2009 60.20p 60.20p 59.70p 60.20p 2500
01/12/2009 60.20p 60.80p 59.30p 60.20p 2620
30/11/2009 59.30p 60.20p 59.30p 60.20p 120
27/11/2009 61.40p 61.40p 60.35p 60.35p 820
26/11/2009 62.50p 62.50p 61.00p 61.40p 61250
25/11/2009 62.95p 62.95p 62.50p 62.95p 1130
24/11/2009 62.70p 62.95p 62.50p 62.95p 50360
23/11/2009 62.65p 63.30p 62.65p 63.00p 90
20/11/2009 62.65p 63.18p 62.30p 62.65p 13180
19/11/2009 62.50p 62.65p 62.50p 62.65p 21200
18/11/2009 62.75p 63.20p 62.50p 62.85p 27020
17/11/2009 62.50p 63.20p 62.50p 62.75p 10980
16/11/2009 62.50p 63.20p 62.01p 62.65p 14630
13/11/2009 62.60p 62.50p 62.01p 62.50p 2010
12/11/2009 62.50p 62.60p 62.50p 62.60p 15000
11/11/2009 62.00p 62.35p 62.00p 62.35p 28250
10/11/2009 62.50p 62.50p 62.00p 62.15p 42320
09/11/2009 62.25p 62.25p 62.15p 62.15p 34510
06/11/2009 62.45p 62.45p 62.25p 62.25p 8200
05/11/2009 63.00p 63.00p 62.45p 62.45p 0
04/11/2009 63.15p 63.15p 63.00p 63.00p 12170
03/11/2009 62.90p 63.15p 62.90p 63.15p 4830
02/11/2009 63.25p 63.25p 62.90p 62.90p 1660
30/10/2009 64.00p 64.00p 63.00p 63.25p 40560

*Close Price adjusted for both dividends and splits