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
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
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