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
14/08/2023 375.00p 379.40p 375.00p 377.50p 34951
11/08/2023 376.00p 378.20p 375.00p 375.00p 14133
10/08/2023 377.00p 384.02p 376.50p 376.50p 63855
09/08/2023 376.00p 389.00p 375.00p 377.50p 23421
08/08/2023 381.00p 393.00p 375.00p 375.00p 88918
07/08/2023 386.00p 384.70p 379.31p 381.00p 85947
04/08/2023 386.00p 386.33p 379.00p 386.00p 30652
03/08/2023 384.00p 386.00p 380.16p 382.50p 60206
02/08/2023 384.00p 388.00p 379.72p 386.50p 36418
01/08/2023 388.00p 389.20p 380.98p 386.00p 30879
31/07/2023 388.00p 390.00p 384.42p 390.00p 38138
28/07/2023 380.00p 389.00p 377.80p 389.00p 50090
27/07/2023 382.00p 387.20p 381.80p 383.00p 53460
26/07/2023 378.00p 382.60p 376.00p 381.50p 45706
25/07/2023 379.00p 381.64p 376.85p 379.00p 35691
24/07/2023 381.00p 381.00p 376.01p 379.00p 45116
21/07/2023 382.00p 384.00p 374.50p 377.00p 49423
20/07/2023 378.00p 382.32p 376.00p 379.50p 21951
19/07/2023 378.00p 382.00p 375.00p 379.00p 87627
18/07/2023 365.00p 374.00p 364.00p 374.00p 59606
17/07/2023 368.00p 369.50p 362.40p 364.00p 116260
14/07/2023 368.00p 376.11p 365.00p 365.00p 31943
13/07/2023 371.00p 375.00p 368.00p 368.00p 56916
12/07/2023 370.00p 375.00p 361.00p 373.00p 27177
11/07/2023 370.00p 370.00p 368.00p 370.00p 28584
10/07/2023 367.00p 370.00p 355.99p 370.00p 106442
07/07/2023 362.00p 370.00p 360.00p 368.50p 77449
06/07/2023 367.00p 372.10p 361.50p 361.50p 38859
05/07/2023 375.00p 375.00p 370.00p 375.00p 81655
04/07/2023 375.00p 380.00p 375.00p 376.00p 52996
03/07/2023 377.00p 380.60p 376.00p 376.50p 85628
30/06/2023 376.00p 378.00p 374.75p 376.00p 61534
29/06/2023 371.00p 376.87p 370.00p 375.50p 30085
28/06/2023 360.00p 370.50p 357.84p 370.50p 62514
27/06/2023 359.00p 367.00p 358.05p 367.00p 40336
26/06/2023 370.00p 370.00p 354.60p 356.00p 92796
23/06/2023 368.00p 369.36p 359.00p 360.00p 75158
22/06/2023 371.00p 373.58p 363.00p 365.50p 31177
21/06/2023 372.00p 374.00p 370.40p 373.00p 48098
20/06/2023 374.00p 378.18p 370.80p 378.00p 24035
19/06/2023 378.00p 381.00p 371.00p 378.00p 26683
16/06/2023 377.00p 382.27p 370.00p 374.00p 54565
15/06/2023 373.00p 384.40p 372.00p 375.00p 32326
14/06/2023 377.00p 385.00p 377.00p 377.50p 51865
13/06/2023 382.00p 384.94p 379.68p 381.00p 65814
12/06/2023 370.00p 380.00p 370.00p 380.00p 78332
09/06/2023 373.00p 379.00p 369.00p 369.00p 28270
08/06/2023 378.00p 379.00p 371.00p 373.00p 83125
07/06/2023 368.00p 378.00p 368.00p 377.50p 86172
06/06/2023 365.00p 374.40p 362.09p 374.00p 101902
05/06/2023 369.00p 374.00p 361.00p 361.00p 42330
02/06/2023 365.00p 369.00p 358.00p 366.00p 51251
01/06/2023 353.00p 363.40p 353.00p 356.00p 117159
31/05/2023 361.00p 364.00p 353.00p 353.00p 63249
30/05/2023 360.00p 364.00p 357.20p 360.00p 45443
26/05/2023 362.00p 369.00p 358.00p 358.00p 63258
25/05/2023 361.00p 362.12p 356.00p 356.50p 38395
24/05/2023 365.00p 365.00p 357.30p 360.00p 67670
23/05/2023 364.00p 370.00p 364.00p 369.00p 88626
22/05/2023 365.00p 368.00p 360.00p 366.50p 131503
19/05/2023 367.00p 369.00p 363.00p 365.00p 71024
18/05/2023 364.00p 368.00p 359.47p 365.50p 90942
17/05/2023 360.00p 365.00p 358.98p 362.00p 13974
16/05/2023 362.00p 365.20p 358.00p 358.00p 20982
15/05/2023 361.00p 373.00p 358.15p 365.00p 99070
12/05/2023 365.00p 369.80p 359.31p 360.00p 96350
11/05/2023 364.00p 369.58p 362.31p 366.50p 56558
10/05/2023 365.00p 366.25p 361.00p 364.00p 90761
09/05/2023 365.00p 371.20p 360.00p 365.00p 142306
05/05/2023 370.00p 370.00p 365.08p 368.50p 54550
04/05/2023 370.00p 374.00p 365.00p 369.00p 82507
03/05/2023 370.00p 377.00p 370.00p 371.00p 65052
02/05/2023 374.00p 383.11p 370.84p 374.50p 46884
28/04/2023 376.00p 389.00p 370.00p 370.00p 62838
27/04/2023 375.00p 381.00p 375.00p 375.00p 101041
26/04/2023 377.00p 385.00p 376.25p 379.50p 63166
25/04/2023 380.00p 385.59p 375.00p 375.00p 204802
24/04/2023 381.00p 389.00p 380.00p 380.00p 54396
21/04/2023 381.00p 387.00p 381.00p 382.00p 54147
20/04/2023 380.00p 385.00p 380.00p 382.00p 77802
19/04/2023 380.00p 384.00p 380.00p 381.00p 69274
18/04/2023 388.00p 388.00p 380.00p 380.00p 55921
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

*Close Price adjusted for both dividends and splits