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
17/04/2023 380.00p 385.55p 375.63p 384.00p 97718
14/04/2023 382.00p 385.00p 373.00p 373.00p 88995
13/04/2023 380.00p 386.14p 375.30p 381.00p 64721
12/04/2023 378.00p 385.25p 374.94p 377.50p 91316
11/04/2023 373.00p 389.00p 373.00p 380.00p 86242
06/04/2023 375.00p 378.92p 371.00p 376.00p 81189
05/04/2023 374.00p 376.20p 371.02p 372.00p 96345
04/04/2023 381.00p 392.37p 374.45p 374.50p 122442
03/04/2023 388.00p 395.00p 380.00p 384.50p 172608
31/03/2023 384.00p 391.00p 382.00p 391.00p 82964
30/03/2023 386.00p 388.00p 381.13p 383.00p 45373
29/03/2023 385.00p 388.08p 382.00p 383.00p 170098
28/03/2023 385.00p 392.00p 381.05p 385.50p 57073
27/03/2023 383.00p 395.00p 382.00p 385.00p 105985
24/03/2023 388.00p 391.00p 380.00p 384.00p 103011
23/03/2023 391.00p 398.00p 388.99p 389.00p 119323
22/03/2023 399.00p 405.00p 394.88p 398.50p 37463
21/03/2023 401.00p 407.00p 400.00p 400.00p 89239
20/03/2023 395.00p 400.00p 382.00p 399.00p 98729
17/03/2023 406.00p 406.00p 395.00p 395.00p 98195
16/03/2023 402.00p 410.00p 396.96p 405.00p 121743
15/03/2023 406.00p 410.00p 395.00p 401.00p 92127
14/03/2023 401.00p 413.10p 395.00p 407.00p 217595
13/03/2023 415.00p 425.50p 401.00p 401.00p 260269
10/03/2023 433.00p 437.00p 418.00p 420.00p 199721
09/03/2023 434.00p 440.40p 434.00p 435.00p 82234
08/03/2023 439.00p 441.00p 436.00p 438.00p 134287
07/03/2023 440.00p 443.32p 438.00p 439.00p 55008
06/03/2023 437.00p 443.00p 437.00p 440.50p 149276
03/03/2023 438.00p 442.00p 434.00p 440.00p 115949
02/03/2023 436.00p 439.00p 431.00p 435.50p 135570
01/03/2023 435.00p 438.00p 433.00p 438.00p 83192
28/02/2023 431.00p 435.90p 431.00p 433.00p 66799
27/02/2023 436.00p 439.00p 433.15p 435.50p 110972
24/02/2023 432.00p 437.46p 430.75p 437.00p 52588
23/02/2023 439.00p 439.11p 432.00p 432.00p 65580
22/02/2023 430.00p 440.00p 427.25p 432.50p 169619
21/02/2023 430.00p 439.00p 427.00p 431.50p 69905
20/02/2023 432.00p 440.00p 429.00p 440.00p 129814
17/02/2023 421.00p 434.70p 421.00p 430.00p 123481
16/02/2023 430.00p 444.48p 423.54p 431.00p 308399
15/02/2023 420.00p 424.12p 416.65p 418.00p 35305
14/02/2023 428.00p 429.00p 412.00p 417.00p 58037
13/02/2023 420.00p 425.00p 416.00p 420.50p 40717
10/02/2023 420.00p 429.00p 416.00p 417.00p 100554
09/02/2023 434.00p 439.90p 425.50p 425.50p 92124
08/02/2023 428.00p 436.50p 425.50p 430.50p 50652
07/02/2023 430.00p 432.35p 424.00p 425.50p 43796
06/02/2023 424.00p 430.00p 420.68p 428.50p 100000
03/02/2023 425.00p 432.00p 418.52p 429.50p 68549
02/02/2023 409.00p 428.22p 402.50p 425.50p 91365
01/02/2023 403.00p 409.00p 402.00p 405.00p 37990
31/01/2023 393.00p 409.00p 393.00p 404.00p 111936
30/01/2023 399.00p 401.00p 394.75p 398.00p 60214
27/01/2023 404.00p 410.87p 402.00p 402.00p 62541
26/01/2023 398.00p 405.00p 396.50p 402.00p 57814
25/01/2023 398.00p 399.40p 390.30p 393.00p 87278
24/01/2023 393.00p 399.00p 385.50p 398.00p 77531
23/01/2023 392.00p 393.00p 386.00p 393.00p 65532
20/01/2023 385.00p 390.00p 382.00p 390.00p 34559
19/01/2023 384.00p 390.99p 380.00p 382.00p 66692
18/01/2023 392.00p 398.00p 388.00p 388.00p 129956
17/01/2023 395.00p 398.25p 392.00p 395.00p 44066
16/01/2023 391.00p 398.20p 390.00p 396.00p 102257
13/01/2023 392.00p 399.00p 388.00p 389.00p 149610
12/01/2023 392.00p 393.00p 389.00p 390.50p 93096
11/01/2023 385.00p 393.00p 383.00p 390.00p 603938
10/01/2023 384.00p 385.00p 380.60p 384.50p 57249
09/01/2023 389.00p 391.87p 382.94p 385.50p 125155
06/01/2023 385.00p 391.65p 382.38p 386.00p 251134
05/01/2023 386.00p 389.00p 385.00p 387.00p 150222
04/01/2023 388.00p 393.00p 387.00p 387.00p 30670
03/01/2023 398.00p 400.00p 386.00p 386.00p 53164
30/12/2022 388.00p 392.88p 387.04p 391.00p 17164
29/12/2022 388.00p 392.88p 387.00p 391.00p 29902
28/12/2022 394.00p 398.00p 387.00p 393.00p 41439
23/12/2022 393.00p 394.08p 388.00p 393.00p 40637
22/12/2022 396.00p 400.00p 388.30p 390.00p 27564
21/12/2022 387.00p 395.00p 385.03p 394.00p 27534
20/12/2022 386.00p 397.05p 384.00p 386.00p 41674
19/12/2022 390.00p 399.00p 385.40p 388.00p 30764
16/12/2022 391.00p 394.00p 384.64p 391.00p 20753
15/12/2022 391.00p 404.00p 386.00p 395.50p 41464
14/12/2022 392.00p 397.00p 390.03p 392.00p 45201
13/12/2022 398.00p 404.00p 391.10p 394.00p 106514
12/12/2022 395.00p 405.27p 388.00p 396.00p 74825
09/12/2022 398.00p 399.00p 393.00p 393.00p 18485
08/12/2022 396.00p 402.37p 392.00p 395.00p 43570
07/12/2022 400.00p 403.28p 389.00p 394.00p 68484
06/12/2022 400.00p 410.00p 396.00p 401.00p 121651
05/12/2022 400.00p 406.03p 399.00p 399.00p 21257
02/12/2022 401.00p 415.40p 399.00p 402.00p 100813
01/12/2022 408.00p 411.37p 404.00p 405.00p 85221
30/11/2022 397.00p 408.50p 397.00p 400.00p 51193
29/11/2022 409.00p 410.00p 398.00p 399.50p 66865
28/11/2022 402.00p 409.00p 399.40p 400.50p 19813
25/11/2022 402.00p 408.79p 397.00p 402.50p 68578
24/11/2022 409.00p 412.45p 397.00p 406.00p 22642
23/11/2022 409.00p 411.39p 401.00p 401.00p 37036
22/11/2022 400.00p 411.00p 400.00p 409.00p 81032
21/11/2022 403.00p 411.47p 401.00p 401.00p 69118
18/11/2022 414.00p 414.00p 403.00p 403.00p 54178
17/11/2022 404.00p 411.93p 402.00p 404.00p 38660
16/11/2022 412.00p 420.00p 408.00p 410.00p 99605
15/11/2022 416.00p 420.00p 412.00p 414.50p 74465
14/11/2022 417.00p 424.16p 413.89p 419.00p 264548
11/11/2022 409.00p 417.62p 405.00p 416.00p 167682
10/11/2022 395.00p 405.00p 391.40p 405.00p 71718
09/11/2022 391.00p 395.90p 388.00p 391.00p 27253
08/11/2022 395.00p 397.00p 388.00p 395.00p 34711
07/11/2022 393.00p 396.00p 390.50p 390.50p 31440
04/11/2022 397.00p 402.40p 389.00p 394.00p 79800
03/11/2022 388.00p 392.00p 386.45p 392.00p 34374
02/11/2022 392.00p 394.90p 387.28p 391.00p 37700
01/11/2022 392.00p 396.95p 389.00p 393.00p 78101
31/10/2022 381.00p 391.95p 379.11p 390.00p 25632
28/10/2022 378.00p 386.11p 374.41p 383.00p 41931
27/10/2022 381.00p 383.50p 374.70p 383.50p 20943
26/10/2022 380.00p 381.50p 372.20p 381.50p 9994
25/10/2022 372.00p 380.00p 368.71p 380.00p 16823
24/10/2022 369.00p 373.96p 367.40p 373.50p 27877
21/10/2022 367.00p 372.93p 365.60p 369.00p 36535
20/10/2022 367.00p 370.75p 367.00p 369.50p 3961
19/10/2022 374.00p 374.00p 370.80p 371.00p 7008
18/10/2022 373.00p 379.00p 373.00p 373.00p 4487
17/10/2022 370.00p 373.97p 367.80p 370.00p 65928
14/10/2022 365.00p 374.00p 360.00p 370.00p 107815
13/10/2022 364.00p 365.80p 357.00p 359.00p 146420
12/10/2022 362.00p 372.00p 362.00p 367.50p 24529
11/10/2022 364.00p 369.80p 361.00p 366.00p 58221
10/10/2022 363.00p 373.00p 361.31p 373.00p 159648
07/10/2022 371.00p 372.35p 366.00p 370.00p 14243
06/10/2022 369.00p 373.00p 363.29p 371.50p 34206
05/10/2022 368.00p 369.00p 359.00p 359.00p 38404
04/10/2022 359.00p 368.18p 359.00p 367.50p 40616
03/10/2022 356.00p 361.75p 353.00p 359.00p 144789
30/09/2022 354.00p 365.00p 354.00p 361.50p 123054
29/09/2022 356.00p 360.99p 355.00p 356.00p 38398
28/09/2022 360.00p 365.00p 350.96p 365.00p 62058
27/09/2022 365.00p 366.00p 360.00p 360.00p 59705
26/09/2022 368.00p 374.00p 361.00p 368.00p 85266
23/09/2022 362.00p 369.00p 360.25p 366.50p 25312
22/09/2022 366.00p 376.00p 363.00p 364.00p 20100
21/09/2022 366.00p 377.00p 366.00p 377.00p 12459
20/09/2022 368.00p 379.00p 368.00p 368.00p 94937
16/09/2022 372.00p 375.50p 366.00p 366.00p 43447
15/09/2022 373.00p 379.00p 373.00p 379.00p 28820
14/09/2022 375.00p 385.00p 370.71p 373.00p 62029
13/09/2022 387.00p 393.28p 382.00p 382.00p 66649
12/09/2022 387.00p 392.00p 380.26p 392.00p 50859
09/09/2022 383.00p 387.00p 376.50p 383.00p 191422
08/09/2022 377.00p 381.00p 370.50p 381.00p 28654
07/09/2022 369.00p 373.00p 362.00p 373.00p 150600
06/09/2022 370.00p 373.75p 370.00p 370.00p 88248
05/09/2022 372.00p 379.00p 369.93p 372.00p 88773
02/09/2022 382.00p 384.00p 374.00p 381.50p 116396
01/09/2022 385.00p 385.00p 375.53p 376.00p 22522
31/08/2022 387.00p 391.26p 385.50p 385.50p 16088
30/08/2022 391.00p 394.83p 387.00p 387.00p 44430
26/08/2022 402.00p 402.30p 395.00p 395.00p 56354
25/08/2022 398.00p 403.00p 396.00p 398.50p 89752
24/08/2022 401.00p 407.98p 398.00p 400.00p 54450
23/08/2022 406.00p 414.00p 402.00p 402.00p 120148
22/08/2022 415.00p 423.01p 405.00p 411.50p 61608
19/08/2022 415.00p 425.00p 415.00p 425.00p 36347
18/08/2022 416.00p 425.00p 412.00p 425.00p 73920
17/08/2022 415.00p 422.60p 411.00p 416.00p 28772
16/08/2022 415.00p 423.00p 408.57p 423.00p 128229
15/08/2022 412.00p 415.00p 404.00p 415.00p 47360
12/08/2022 414.00p 418.20p 397.00p 406.00p 103783
11/08/2022 389.00p 420.00p 388.80p 420.00p 217495
10/08/2022 383.00p 390.00p 381.40p 390.00p 68703
09/08/2022 387.00p 393.00p 382.00p 383.50p 55357
08/08/2022 388.00p 389.00p 382.00p 382.00p 36234
05/08/2022 382.00p 387.30p 380.05p 383.00p 50129
04/08/2022 382.00p 387.00p 379.75p 382.50p 79367
03/08/2022 380.00p 382.00p 374.00p 382.00p 179294
02/08/2022 380.00p 380.00p 372.18p 378.00p 68485
01/08/2022 374.00p 379.00p 372.00p 378.00p 97495
29/07/2022 372.00p 378.00p 371.00p 371.00p 175010
28/07/2022 371.00p 372.00p 367.47p 372.00p 89640
27/07/2022 368.00p 370.75p 366.79p 370.00p 26318
26/07/2022 368.00p 371.00p 362.50p 371.00p 25392
25/07/2022 366.00p 370.00p 363.92p 367.50p 80481
22/07/2022 369.00p 370.20p 366.00p 368.00p 294931
21/07/2022 364.00p 367.60p 364.00p 364.00p 81466
20/07/2022 365.00p 368.00p 359.20p 365.00p 82761
19/07/2022 353.00p 359.40p 353.00p 359.00p 134724
18/07/2022 359.00p 361.22p 354.00p 357.00p 162796
15/07/2022 350.00p 358.28p 346.78p 358.00p 63094
14/07/2022 348.00p 352.00p 346.60p 347.50p 119190
13/07/2022 351.00p 352.80p 346.00p 351.50p 82272
12/07/2022 354.00p 356.00p 352.00p 352.00p 58816
11/07/2022 355.00p 356.85p 352.00p 355.00p 77299
08/07/2022 360.00p 360.50p 356.00p 358.00p 278794
07/07/2022 362.00p 362.00p 358.33p 360.50p 145066
06/07/2022 360.00p 361.00p 356.00p 360.00p 35302
05/07/2022 351.00p 355.00p 349.00p 353.50p 103845
04/07/2022 348.00p 357.40p 351.50p 354.50p 45584
01/07/2022 348.00p 353.00p 344.78p 353.00p 53837

*Close Price adjusted for both dividends and splits