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
30/05/2024 387.00p 391.00p 385.32p 388.00p 54056
29/05/2024 388.00p 390.00p 386.00p 387.00p 89792
28/05/2024 389.00p 399.00p 389.00p 390.00p 226135
24/05/2024 396.00p 399.00p 392.00p 398.00p 124311
23/05/2024 401.00p 403.40p 394.00p 399.00p 105586
22/05/2024 394.00p 406.00p 394.00p 402.00p 51401
21/05/2024 397.00p 405.50p 396.00p 404.00p 169955
20/05/2024 399.00p 405.00p 398.48p 404.00p 126774
17/05/2024 401.00p 411.00p 400.00p 400.00p 256039
16/05/2024 410.00p 411.00p 404.60p 405.00p 101457
15/05/2024 406.00p 410.00p 405.00p 408.00p 99926
14/05/2024 400.00p 409.00p 400.00p 406.50p 53010
13/05/2024 407.00p 409.00p 402.00p 402.00p 70977
10/05/2024 406.00p 406.08p 401.00p 405.00p 43643
09/05/2024 398.00p 406.00p 395.12p 405.50p 69294
08/05/2024 396.00p 406.00p 395.45p 403.00p 132471
07/05/2024 401.00p 408.14p 392.68p 405.00p 115522
03/05/2024 399.00p 403.00p 389.66p 394.00p 132052
02/05/2024 396.00p 399.10p 393.00p 393.00p 45132
01/05/2024 389.00p 393.00p 387.50p 389.00p 97212
30/04/2024 395.00p 397.42p 388.00p 388.00p 299741
29/04/2024 386.00p 397.00p 386.00p 397.00p 130844
26/04/2024 390.00p 393.00p 379.89p 393.00p 167254
25/04/2024 383.00p 388.00p 379.01p 382.00p 153186
24/04/2024 384.00p 392.00p 382.00p 382.00p 97607
23/04/2024 378.00p 386.00p 377.00p 383.00p 333344
22/04/2024 378.50p 386.00p 374.00p 374.00p 461181
19/04/2024 382.00p 387.00p 373.00p 373.00p 135149
18/04/2024 395.00p 397.00p 382.00p 382.00p 102158
17/04/2024 395.00p 400.00p 390.00p 390.00p 65399
16/04/2024 393.00p 402.00p 390.69p 394.00p 101890
15/04/2024 405.00p 408.00p 398.34p 405.00p 92973
12/04/2024 402.00p 408.00p 399.10p 408.00p 55402
11/04/2024 401.00p 404.43p 396.50p 400.00p 83798
10/04/2024 400.00p 406.00p 395.00p 397.00p 131040
09/04/2024 401.00p 403.52p 399.20p 400.00p 125746
08/04/2024 400.00p 405.00p 393.72p 401.00p 391730
05/04/2024 398.00p 400.00p 393.33p 396.00p 63036
04/04/2024 400.00p 400.00p 396.99p 399.00p 96416
03/04/2024 400.00p 403.00p 393.00p 397.50p 93539
02/04/2024 401.00p 408.00p 400.00p 400.00p 217760
28/03/2024 405.00p 408.00p 396.00p 403.00p 151632
27/03/2024 403.00p 407.00p 399.31p 402.00p 193884
26/03/2024 403.00p 409.00p 398.58p 401.00p 79744
25/03/2024 399.00p 411.00p 398.62p 402.00p 94021
22/03/2024 407.00p 412.00p 401.68p 412.00p 88957
21/03/2024 404.00p 409.00p 402.00p 407.50p 172497
20/03/2024 400.00p 403.50p 400.00p 400.00p 45700
19/03/2024 400.00p 406.00p 395.00p 403.50p 59619
18/03/2024 401.00p 407.00p 396.80p 403.00p 67044
15/03/2024 396.00p 403.00p 395.00p 403.00p 83250
14/03/2024 398.00p 406.82p 396.00p 396.00p 66224
13/03/2024 400.00p 406.78p 399.00p 400.00p 81936
12/03/2024 406.00p 408.00p 401.00p 405.00p 137356
11/03/2024 401.00p 409.00p 396.40p 401.00p 96605
08/03/2024 401.00p 405.25p 395.51p 403.00p 92460
07/03/2024 396.00p 402.00p 391.00p 401.00p 92028
06/03/2024 394.00p 400.92p 391.24p 396.00p 88836
05/03/2024 400.00p 400.00p 392.25p 395.50p 70337
04/03/2024 398.00p 402.00p 390.38p 396.00p 135524
01/03/2024 399.00p 400.00p 392.23p 400.00p 114245
29/02/2024 395.00p 399.00p 389.00p 391.00p 110882
28/02/2024 395.00p 399.00p 390.57p 392.00p 83825
27/02/2024 396.00p 397.00p 391.03p 393.00p 83367
26/02/2024 386.00p 399.00p 386.00p 390.00p 146699
23/02/2024 408.00p 408.00p 373.00p 388.50p 119310
22/02/2024 406.00p 409.00p 395.00p 396.00p 137176
21/02/2024 402.00p 412.00p 395.00p 395.00p 86503
20/02/2024 404.00p 410.00p 399.21p 400.50p 77255
19/02/2024 403.00p 411.00p 398.75p 409.00p 94433
16/02/2024 404.00p 409.00p 402.01p 409.00p 74929
15/02/2024 400.00p 405.00p 399.65p 405.00p 72431
14/02/2024 402.00p 409.00p 397.00p 397.00p 77145
13/02/2024 409.00p 410.00p 401.00p 403.00p 124016
12/02/2024 400.00p 408.00p 391.75p 406.00p 77731
09/02/2024 390.00p 398.00p 389.63p 398.00p 94444
08/02/2024 394.00p 397.40p 390.00p 390.00p 38038
07/02/2024 390.00p 393.00p 389.06p 393.00p 69579
06/02/2024 397.00p 398.00p 392.00p 392.00p 90044
05/02/2024 393.00p 405.00p 390.00p 393.00p 98797
02/02/2024 392.00p 396.08p 390.00p 390.00p 145520
01/02/2024 401.00p 402.25p 391.00p 391.00p 178914
31/01/2024 396.00p 402.00p 392.66p 401.00p 48516
30/01/2024 401.00p 406.21p 400.00p 400.00p 76056
29/01/2024 399.00p 405.00p 394.60p 400.00p 283566
26/01/2024 389.00p 400.00p 386.80p 400.00p 179645
25/01/2024 386.00p 392.00p 383.00p 391.00p 70740
24/01/2024 388.00p 391.00p 384.48p 391.00p 31995
23/01/2024 379.00p 388.00p 379.00p 385.00p 222161
22/01/2024 378.00p 385.00p 376.35p 380.00p 416589
19/01/2024 384.00p 384.44p 376.00p 376.00p 78819
18/01/2024 377.00p 381.00p 374.84p 379.00p 189017
17/01/2024 382.00p 382.30p 373.00p 380.00p 216057
16/01/2024 382.00p 385.20p 380.00p 382.00p 64208
15/01/2024 388.00p 394.00p 382.50p 385.00p 111194
12/01/2024 388.00p 392.08p 385.00p 385.00p 25429
11/01/2024 389.00p 392.00p 385.05p 388.00p 33165
10/01/2024 390.00p 393.00p 386.00p 387.50p 53754
09/01/2024 386.00p 395.00p 386.00p 387.00p 35853
08/01/2024 392.00p 395.00p 387.10p 388.00p 190579
05/01/2024 392.00p 393.00p 384.00p 389.00p 131586
04/01/2024 393.00p 396.00p 391.60p 395.00p 75619
03/01/2024 395.00p 403.00p 395.00p 395.00p 52439
02/01/2024 404.00p 406.00p 399.64p 400.00p 234372
29/12/2023 404.00p 406.00p 400.00p 404.00p 83249
28/12/2023 402.00p 404.00p 396.00p 401.00p 83388
27/12/2023 400.00p 405.00p 390.00p 405.00p 101858
22/12/2023 395.00p 396.37p 393.00p 393.00p 45406
21/12/2023 396.00p 399.00p 394.00p 394.00p 69757
20/12/2023 392.00p 403.20p 390.00p 401.00p 134213
19/12/2023 386.00p 394.00p 386.00p 394.00p 120759
18/12/2023 391.00p 395.00p 388.11p 392.00p 123010
15/12/2023 387.00p 395.00p 385.00p 395.00p 282306
14/12/2023 369.00p 389.10p 369.00p 389.00p 170877
13/12/2023 367.00p 369.02p 364.00p 369.00p 57570
12/12/2023 363.00p 364.00p 358.00p 362.00p 64543
11/12/2023 366.00p 368.50p 361.00p 361.00p 221195
08/12/2023 363.00p 369.50p 361.60p 369.50p 61382
07/12/2023 359.00p 366.00p 356.61p 365.00p 71824
06/12/2023 360.00p 364.00p 357.56p 364.00p 86723
05/12/2023 353.00p 360.00p 353.00p 360.00p 197055
04/12/2023 354.00p 360.00p 342.00p 360.00p 151620
01/12/2023 350.00p 353.28p 346.01p 353.00p 136386
30/11/2023 338.00p 348.00p 338.00p 348.00p 110989
29/11/2023 336.00p 347.00p 336.00p 345.00p 111550
28/11/2023 341.00p 348.00p 337.66p 340.00p 83082
27/11/2023 337.00p 342.01p 337.00p 341.00p 106880
24/11/2023 343.00p 348.00p 341.00p 341.00p 76353
23/11/2023 345.00p 349.00p 343.53p 344.00p 86088
22/11/2023 346.00p 348.23p 343.00p 347.00p 64097
21/11/2023 344.00p 345.43p 340.93p 342.00p 73511
20/11/2023 340.00p 346.00p 339.00p 344.50p 93081
17/11/2023 344.00p 344.00p 342.00p 343.00p 53385
16/11/2023 341.00p 343.96p 339.00p 339.50p 132572
15/11/2023 340.00p 344.74p 337.08p 342.50p 213859
14/11/2023 329.00p 337.00p 327.75p 336.00p 276385
13/11/2023 326.00p 330.00p 326.00p 328.00p 87587
10/11/2023 327.00p 330.18p 323.78p 326.00p 38835
09/11/2023 329.00p 330.30p 326.05p 327.00p 64263
08/11/2023 327.00p 330.31p 324.12p 326.50p 86910
07/11/2023 324.00p 329.41p 323.30p 327.00p 82305
06/11/2023 327.00p 330.22p 325.10p 328.00p 88309
03/11/2023 324.00p 331.11p 323.86p 330.50p 78968
02/11/2023 324.00p 326.00p 322.00p 323.50p 159360
01/11/2023 322.00p 323.59p 320.00p 321.50p 43986
31/10/2023 320.00p 323.90p 317.00p 320.50p 100656
30/10/2023 319.00p 326.39p 319.00p 321.00p 28794
27/10/2023 323.00p 325.60p 317.00p 317.00p 83275
26/10/2023 324.00p 326.28p 323.00p 324.50p 111504
25/10/2023 332.00p 335.30p 326.00p 330.00p 48985
24/10/2023 330.00p 333.48p 328.55p 332.50p 73142
23/10/2023 331.00p 338.85p 329.00p 331.50p 46689
20/10/2023 339.00p 341.04p 333.50p 333.50p 90080
19/10/2023 342.00p 343.88p 340.00p 343.00p 48314
18/10/2023 346.00p 348.10p 342.94p 344.50p 32779
17/10/2023 347.00p 351.40p 344.75p 349.00p 154817
16/10/2023 344.00p 348.92p 341.16p 345.00p 62836
13/10/2023 347.00p 347.08p 343.00p 345.50p 54150
12/10/2023 353.00p 353.62p 348.00p 348.00p 50503
11/10/2023 351.00p 353.00p 348.50p 348.50p 124590
10/10/2023 340.00p 353.00p 340.00p 353.00p 107051
09/10/2023 341.00p 345.00p 340.79p 343.00p 147948
06/10/2023 344.00p 345.00p 340.08p 342.00p 63807
05/10/2023 348.00p 348.00p 342.00p 342.00p 79324
04/10/2023 345.00p 348.00p 341.88p 344.00p 80208
03/10/2023 352.00p 354.55p 346.00p 347.00p 39312
02/10/2023 355.00p 359.25p 351.00p 351.00p 78410
29/09/2023 354.00p 358.02p 351.00p 353.00p 62797
28/09/2023 354.50p 360.00p 350.22p 353.00p 160117
27/09/2023 357.00p 358.84p 351.00p 354.00p 236753
26/09/2023 357.00p 358.35p 352.88p 354.00p 72400
25/09/2023 360.00p 364.05p 356.00p 358.00p 107304
22/09/2023 360.00p 361.96p 357.00p 357.00p 27169
21/09/2023 361.00p 365.00p 358.00p 358.00p 42654
20/09/2023 362.00p 369.00p 362.00p 364.00p 45234
19/09/2023 366.00p 366.00p 362.00p 364.00p 56247
18/09/2023 364.00p 374.00p 363.00p 366.00p 52151
15/09/2023 368.00p 374.00p 364.00p 367.00p 35493
14/09/2023 363.00p 370.00p 363.00p 370.00p 32748
13/09/2023 360.00p 367.86p 360.00p 364.00p 43796
12/09/2023 366.00p 366.50p 362.56p 363.00p 40628
11/09/2023 365.00p 370.00p 363.00p 365.00p 62109
08/09/2023 364.00p 371.00p 364.00p 364.00p 52523
07/09/2023 366.00p 371.00p 365.00p 370.00p 52054
06/09/2023 369.00p 370.00p 365.77p 367.50p 123005
05/09/2023 369.00p 375.50p 364.86p 370.00p 104552
04/09/2023 375.00p 377.00p 370.66p 372.50p 63561
01/09/2023 374.00p 376.50p 370.00p 376.50p 40255
31/08/2023 372.00p 374.00p 369.00p 374.00p 92729
30/08/2023 371.00p 374.00p 368.50p 369.00p 164795
29/08/2023 371.00p 372.00p 363.00p 371.50p 40226
25/08/2023 364.00p 367.00p 362.53p 365.50p 31936
24/08/2023 366.00p 368.00p 362.00p 363.00p 129222
23/08/2023 359.00p 364.25p 357.00p 363.00p 48871
22/08/2023 363.00p 365.80p 356.00p 358.00p 75611
21/08/2023 359.00p 363.00p 357.00p 358.00p 54047
18/08/2023 361.00p 367.24p 359.00p 360.50p 61421
17/08/2023 374.00p 374.00p 363.00p 363.00p 51359
16/08/2023 372.00p 376.00p 369.00p 370.00p 207280
15/08/2023 375.00p 378.08p 372.00p 372.00p 69554

*Close Price adjusted for both dividends and splits