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
29/10/2009 65.00p 65.00p 64.40p 64.40p 260
28/10/2009 65.00p 65.00p 64.50p 65.00p 20140
27/10/2009 65.10p 66.05p 65.10p 66.05p 9540
26/10/2009 66.00p 66.00p 65.50p 66.05p 30000
23/10/2009 67.00p 67.00p 67.00p 67.00p 0
22/10/2009 66.70p 67.00p 66.70p 67.00p 14350
21/10/2009 67.50p 67.50p 67.00p 67.35p 39000
20/10/2009 68.40p 68.40p 68.40p 68.40p 10020
19/10/2009 68.00p 68.40p 68.00p 68.40p 16020
16/10/2009 68.70p 68.70p 68.00p 68.00p 12130
15/10/2009 69.00p 69.00p 69.00p 69.00p 500
14/10/2009 68.80p 69.00p 68.80p 69.00p 53440
13/10/2009 68.50p 68.65p 68.50p 68.65p 18350
12/10/2009 67.40p 68.55p 67.40p 68.55p 0
09/10/2009 67.40p 67.40p 67.40p 67.40p 0
08/10/2009 67.00p 67.40p 67.00p 67.40p 40
07/10/2009 66.50p 67.00p 66.50p 67.00p 16690
06/10/2009 67.00p 67.00p 67.00p 67.00p 0
05/10/2009 67.25p 67.25p 67.00p 67.00p 1460
02/10/2009 68.25p 68.25p 67.25p 67.25p 13020
01/10/2009 68.00p 68.25p 68.00p 68.25p 20000
30/09/2009 68.00p 68.25p 68.00p 68.25p 14070
29/09/2009 66.90p 67.50p 66.90p 67.50p 14780
28/09/2009 65.50p 66.60p 65.50p 66.60p 1490
25/09/2009 62.50p 65.50p 62.50p 65.50p 119820
24/09/2009 61.50p 62.30p 61.50p 62.30p 76140
23/09/2009 61.70p 62.30p 61.70p 62.30p 15310
22/09/2009 62.00p 62.05p 62.00p 62.05p 33040
21/09/2009 61.50p 62.00p 61.50p 62.00p 16000
18/09/2009 61.60p 62.00p 61.60p 62.00p 34330
17/09/2009 61.40p 62.20p 61.40p 62.20p 300910
16/09/2009 61.20p 61.20p 60.90p 61.15p 170000
15/09/2009 60.50p 60.70p 60.50p 60.70p 248190
14/09/2009 60.90p 60.90p 60.90p 60.90p 35750

*Close Price adjusted for both dividends and splits