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
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
30/06/2022 348.00p 349.00p 343.00p 346.00p 66289
29/06/2022 351.00p 353.25p 347.00p 350.50p 112903
28/06/2022 360.00p 364.00p 352.08p 355.00p 79199
27/06/2022 353.00p 360.00p 348.25p 360.00p 104013
24/06/2022 346.00p 352.00p 342.00p 352.00p 59175
23/06/2022 340.00p 345.00p 339.00p 342.00p 125155
22/06/2022 343.00p 344.00p 337.25p 344.00p 111407
21/06/2022 349.00p 352.42p 343.80p 346.00p 310435
20/06/2022 338.00p 352.00p 338.00p 352.00p 49392
17/06/2022 340.00p 351.00p 339.02p 351.00p 142906
16/06/2022 350.00p 351.00p 339.80p 341.00p 89070
15/06/2022 361.00p 362.00p 349.00p 352.00p 122351
14/06/2022 368.00p 374.20p 358.00p 358.00p 89035
13/06/2022 368.00p 372.00p 368.00p 371.50p 55423
10/06/2022 379.00p 382.69p 372.87p 373.50p 21630
09/06/2022 385.00p 387.65p 375.00p 381.00p 127361
08/06/2022 388.00p 395.11p 386.00p 391.50p 49590
07/06/2022 388.00p 392.00p 388.00p 390.50p 48166
06/06/2022 388.00p 395.00p 386.05p 393.00p 44215
01/06/2022 388.00p 393.99p 385.75p 387.00p 47111
31/05/2022 388.00p 395.16p 378.00p 378.00p 65767
27/05/2022 376.00p 381.00p 373.20p 381.00p 42152
26/05/2022 372.00p 377.00p 368.16p 377.00p 320522
25/05/2022 356.00p 371.00p 352.00p 369.00p 141839
24/05/2022 359.00p 364.00p 355.26p 356.00p 55336
23/05/2022 375.00p 375.00p 358.12p 366.00p 31199
20/05/2022 365.00p 368.00p 360.00p 361.50p 131866
19/05/2022 367.00p 371.68p 361.00p 363.00p 86887
18/05/2022 370.00p 375.00p 369.20p 375.00p 50259
17/05/2022 374.00p 376.72p 368.40p 370.50p 99477
16/05/2022 368.00p 369.43p 362.68p 367.00p 42671
13/05/2022 361.00p 366.00p 358.00p 366.00p 77395
12/05/2022 362.00p 367.10p 356.00p 359.00p 79842
11/05/2022 370.00p 372.53p 364.00p 367.00p 66271
10/05/2022 375.00p 375.16p 365.00p 366.50p 267482
09/05/2022 381.00p 384.00p 367.76p 370.50p 100528
06/05/2022 383.00p 391.00p 377.42p 379.00p 304017
05/05/2022 394.00p 395.56p 384.00p 384.50p 78741
04/05/2022 384.00p 390.00p 382.70p 390.00p 160035
03/05/2022 380.00p 387.00p 380.00p 384.50p 132218
29/04/2022 388.00p 391.40p 385.50p 385.50p 38156
28/04/2022 386.00p 388.64p 382.04p 384.50p 192625
27/04/2022 384.00p 387.00p 381.86p 382.50p 15367
26/04/2022 390.00p 395.08p 385.00p 388.00p 656529
25/04/2022 381.00p 388.00p 379.43p 382.00p 44212
22/04/2022 392.00p 394.00p 389.00p 393.00p 238031
21/04/2022 398.00p 400.00p 394.00p 394.00p 45774
20/04/2022 391.00p 398.00p 391.00p 398.00p 51379
19/04/2022 385.00p 395.78p 385.00p 390.00p 100385
14/04/2022 390.00p 393.97p 386.63p 393.00p 74634
13/04/2022 392.00p 393.00p 388.10p 393.00p 71268
12/04/2022 392.00p 396.00p 388.40p 393.50p 36590
11/04/2022 393.00p 393.64p 386.00p 388.00p 90850
08/04/2022 398.00p 400.53p 394.00p 394.00p 73953
07/04/2022 400.00p 400.00p 390.00p 390.00p 55643
06/04/2022 406.00p 416.00p 392.44p 395.00p 46448
05/04/2022 411.00p 414.27p 406.00p 407.00p 100512
04/04/2022 417.00p 417.00p 409.24p 411.00p 80380
01/04/2022 406.00p 414.88p 406.00p 409.50p 76787
31/03/2022 414.00p 415.00p 410.93p 415.00p 48492
30/03/2022 413.00p 418.00p 411.48p 412.50p 85889
29/03/2022 406.00p 414.04p 403.00p 413.00p 184517
28/03/2022 402.00p 406.79p 399.05p 402.50p 64632
25/03/2022 404.00p 405.00p 400.25p 401.50p 33919
24/03/2022 403.00p 404.00p 398.00p 400.50p 126663
23/03/2022 404.00p 411.00p 400.50p 411.00p 606035
22/03/2022 404.00p 407.00p 402.00p 402.50p 222384
21/03/2022 405.00p 415.50p 404.35p 405.00p 191221
18/03/2022 404.00p 410.00p 401.63p 406.00p 52757
17/03/2022 403.00p 406.00p 400.42p 405.00p 43170
16/03/2022 395.00p 404.00p 395.00p 402.00p 187168
15/03/2022 385.00p 390.00p 382.48p 389.50p 47944
14/03/2022 394.00p 397.00p 389.50p 389.50p 55649
11/03/2022 389.00p 394.25p 385.25p 392.50p 32927
10/03/2022 390.00p 390.00p 385.00p 385.00p 42432
09/03/2022 389.00p 389.00p 380.00p 389.00p 47628
08/03/2022 374.00p 378.00p 374.00p 376.50p 173086
07/03/2022 375.00p 381.06p 360.00p 377.00p 172332
04/03/2022 388.00p 396.00p 384.29p 386.00p 214986
03/03/2022 399.00p 399.00p 391.00p 393.50p 141961
02/03/2022 394.00p 401.00p 389.00p 401.00p 56027
01/03/2022 396.00p 404.00p 388.72p 392.50p 74210
28/02/2022 398.00p 400.00p 391.11p 399.50p 49633
25/02/2022 383.00p 397.00p 374.95p 397.00p 173118
24/02/2022 379.00p 379.12p 366.00p 375.50p 213116
23/02/2022 384.00p 389.00p 380.28p 384.50p 190866
22/02/2022 373.00p 385.00p 371.50p 383.00p 300491
21/02/2022 394.00p 397.70p 377.00p 379.00p 166573
18/02/2022 393.00p 397.00p 391.36p 395.00p 59482
17/02/2022 398.00p 405.00p 395.00p 396.50p 56821
16/02/2022 402.00p 406.00p 400.00p 401.50p 46280
15/02/2022 400.00p 405.00p 400.00p 404.00p 15897
14/02/2022 402.00p 402.01p 393.45p 400.00p 99135
11/02/2022 403.00p 405.52p 398.00p 405.00p 88481
10/02/2022 405.00p 409.00p 398.51p 406.00p 323788
09/02/2022 396.00p 403.00p 394.63p 400.00p 133582
08/02/2022 393.00p 396.90p 387.66p 392.00p 154450
07/02/2022 391.00p 395.00p 387.05p 393.00p 131852
04/02/2022 395.00p 396.00p 388.50p 388.50p 39087
03/02/2022 394.00p 398.96p 390.00p 398.00p 90866
02/02/2022 400.00p 402.28p 396.20p 397.00p 158448
01/02/2022 402.00p 409.00p 396.00p 399.00p 117320
31/01/2022 389.00p 399.00p 388.59p 399.00p 210949
28/01/2022 392.00p 397.88p 384.00p 384.00p 85972
27/01/2022 400.00p 404.90p 393.00p 393.00p 61649
26/01/2022 398.00p 406.00p 392.15p 406.00p 95302
25/01/2022 388.00p 398.00p 385.07p 394.00p 193208
24/01/2022 412.00p 416.00p 387.00p 388.50p 121499
21/01/2022 422.00p 423.19p 414.00p 414.00p 190244
20/01/2022 428.00p 432.78p 426.00p 428.00p 34373
19/01/2022 435.00p 436.00p 423.00p 428.00p 125482
18/01/2022 446.00p 446.00p 435.00p 439.00p 63447
17/01/2022 442.00p 449.00p 442.00p 442.00p 73051
14/01/2022 446.00p 448.00p 441.00p 441.00p 103184
13/01/2022 454.00p 459.40p 448.00p 450.00p 62393
12/01/2022 459.00p 460.88p 453.00p 458.00p 51304
10/01/2022 458.00p 459.00p 445.00p 448.00p 78769
07/01/2022 461.00p 463.00p 455.00p 461.00p 74654

*Close Price adjusted for both dividends and splits