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
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
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

*Close Price adjusted for both dividends and splits