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
09/09/2021 420.00p 422.00p 419.53p 421.00p 62463
08/09/2021 429.00p 430.92p 421.00p 423.00p 79683
07/09/2021 433.00p 435.00p 428.00p 428.00p 85385
06/09/2021 425.00p 432.99p 423.87p 428.00p 108846
03/09/2021 427.00p 432.30p 426.00p 426.00p 119075
02/09/2021 426.00p 430.68p 425.00p 426.00p 94929
01/09/2021 426.00p 429.00p 419.00p 427.00p 112490
31/08/2021 430.00p 430.00p 421.53p 428.50p 37034
27/08/2021 422.00p 430.00p 421.48p 430.00p 57745
26/08/2021 425.00p 429.93p 415.00p 418.00p 132364
25/08/2021 429.00p 431.00p 420.63p 426.00p 61282
24/08/2021 422.00p 427.00p 417.00p 423.00p 27216
23/08/2021 420.00p 424.00p 416.66p 424.00p 28299
20/08/2021 417.00p 420.00p 410.79p 420.00p 28343
19/08/2021 410.00p 418.30p 410.00p 410.00p 50280
18/08/2021 420.00p 420.16p 415.00p 415.00p 43415
17/08/2021 420.00p 422.85p 417.00p 417.00p 40477
16/08/2021 420.00p 423.85p 417.05p 421.00p 87419
13/08/2021 421.00p 423.87p 419.50p 423.00p 43781
12/08/2021 422.00p 424.00p 419.00p 424.00p 60614
11/08/2021 422.00p 425.51p 416.00p 416.00p 52130
10/08/2021 422.00p 427.48p 420.80p 423.50p 47704
09/08/2021 421.00p 434.00p 418.80p 434.00p 53639
06/08/2021 418.00p 424.00p 416.91p 423.50p 70222
05/08/2021 421.00p 425.35p 419.80p 420.00p 61100
04/08/2021 421.00p 424.00p 416.00p 420.50p 102855
03/08/2021 421.00p 424.00p 417.00p 419.00p 70463
02/08/2021 429.00p 432.00p 419.00p 424.00p 41436
30/07/2021 418.00p 426.00p 417.40p 423.00p 26447
29/07/2021 422.00p 428.00p 417.19p 423.00p 43556
28/07/2021 419.00p 421.00p 416.14p 420.00p 104801
27/07/2021 421.00p 424.00p 416.00p 420.00p 32381
26/07/2021 424.00p 428.90p 419.60p 423.00p 63544
23/07/2021 422.00p 428.00p 420.00p 422.50p 43097
22/07/2021 428.00p 430.00p 421.30p 430.00p 124786
21/07/2021 418.00p 427.00p 418.00p 427.00p 149089
20/07/2021 408.00p 420.00p 407.00p 420.00p 80755
19/07/2021 415.00p 420.00p 403.68p 412.00p 115816
16/07/2021 416.00p 418.00p 413.47p 417.00p 100483
15/07/2021 414.00p 417.00p 409.99p 415.00p 177661
14/07/2021 418.00p 422.00p 415.00p 415.00p 85537
13/07/2021 426.00p 427.00p 418.86p 421.00p 72508
12/07/2021 430.00p 435.33p 415.00p 415.00p 121458
09/07/2021 425.00p 429.00p 423.00p 428.00p 55595
08/07/2021 424.00p 426.00p 421.00p 421.00p 82484
07/07/2021 429.00p 431.00p 428.00p 428.00p 86447
06/07/2021 428.00p 431.00p 426.00p 429.00p 59223
05/07/2021 432.00p 435.00p 428.00p 428.00p 68536
02/07/2021 434.00p 438.00p 427.50p 432.50p 56238
01/07/2021 434.00p 436.00p 423.70p 436.00p 52149
30/06/2021 429.00p 437.00p 425.43p 432.00p 68252
29/06/2021 425.00p 427.10p 422.00p 422.00p 39930
28/06/2021 425.00p 436.20p 424.98p 425.00p 78375
25/06/2021 429.00p 436.00p 425.00p 428.00p 35852
24/06/2021 428.00p 437.00p 425.00p 427.00p 92261
23/06/2021 430.00p 436.91p 427.00p 429.50p 93540
22/06/2021 431.00p 433.00p 426.00p 426.00p 37082
21/06/2021 427.00p 435.00p 422.00p 425.00p 75019
18/06/2021 430.00p 436.00p 427.00p 432.00p 143923
17/06/2021 428.00p 434.00p 427.21p 432.00p 26360
16/06/2021 431.00p 432.40p 427.00p 429.00p 66755
15/06/2021 438.00p 438.00p 431.00p 432.00p 63300
14/06/2021 437.00p 438.00p 430.65p 432.00p 63600
11/06/2021 438.00p 438.00p 430.72p 436.00p 176421
10/06/2021 433.00p 434.25p 430.15p 431.00p 24897
09/06/2021 436.00p 436.52p 432.00p 434.00p 125341
08/06/2021 437.00p 439.00p 431.77p 437.00p 55383
07/06/2021 439.00p 440.00p 432.66p 435.00p 41808
04/06/2021 438.00p 439.00p 430.00p 430.00p 82496
03/06/2021 434.00p 439.00p 432.25p 435.00p 42595
02/06/2021 437.00p 439.00p 432.91p 438.00p 65010
01/06/2021 435.00p 435.00p 429.90p 435.00p 43905
28/05/2021 430.00p 437.00p 429.00p 433.00p 53003
27/05/2021 433.00p 436.00p 429.00p 429.00p 47129
26/05/2021 428.00p 430.00p 426.65p 429.00p 70499
25/05/2021 427.00p 430.00p 422.00p 422.00p 51248
24/05/2021 429.00p 431.00p 423.76p 427.00p 132487
21/05/2021 426.00p 426.00p 419.37p 423.50p 52991
20/05/2021 424.00p 422.88p 418.00p 421.00p 35850
19/05/2021 424.00p 425.00p 415.00p 419.00p 91300
18/05/2021 423.00p 433.00p 423.00p 424.00p 144645
17/05/2021 426.00p 430.00p 423.30p 425.50p 103376
14/05/2021 425.00p 431.00p 422.68p 428.00p 202289
13/05/2021 420.00p 422.77p 415.10p 423.00p 101383
12/05/2021 428.00p 430.59p 421.00p 423.00p 126318
11/05/2021 434.00p 436.02p 426.00p 426.00p 88499
10/05/2021 445.00p 447.65p 438.00p 438.00p 88242
07/05/2021 444.00p 449.00p 442.76p 447.50p 100587
06/05/2021 448.00p 448.00p 441.00p 441.00p 258770
05/05/2021 444.00p 447.00p 441.01p 445.00p 267580
04/05/2021 452.00p 452.00p 440.00p 442.00p 281467
30/04/2021 455.00p 455.00p 447.00p 450.00p 198464
29/04/2021 450.00p 454.20p 447.00p 452.00p 105448
28/04/2021 453.00p 456.51p 448.50p 450.00p 218450
27/04/2021 454.00p 455.00p 448.00p 453.00p 101250
26/04/2021 451.00p 454.00p 448.01p 451.50p 116366
23/04/2021 442.00p 452.00p 440.25p 450.00p 149880
22/04/2021 442.00p 448.00p 438.60p 448.00p 122735
21/04/2021 440.00p 442.00p 434.00p 442.00p 138901
20/04/2021 440.00p 442.70p 435.00p 435.50p 302330
19/04/2021 453.00p 453.60p 441.00p 441.50p 165507
16/04/2021 452.00p 453.66p 448.00p 453.00p 115568
15/04/2021 446.00p 452.00p 446.00p 448.50p 92957
14/04/2021 452.00p 452.00p 447.00p 451.00p 346944
13/04/2021 451.00p 451.58p 446.00p 450.00p 194736
12/04/2021 448.00p 451.70p 445.30p 447.50p 356371
09/04/2021 444.00p 448.00p 438.82p 448.00p 128601
08/04/2021 444.00p 444.00p 441.00p 444.00p 172948
07/04/2021 438.00p 444.00p 438.00p 442.00p 132410
06/04/2021 437.00p 442.00p 435.05p 442.00p 144820
01/04/2021 435.00p 435.00p 430.40p 433.50p 93614
31/03/2021 431.00p 437.00p 431.00p 437.00p 69535
30/03/2021 435.00p 435.00p 430.00p 433.50p 171395
29/03/2021 432.00p 433.00p 429.33p 431.00p 91288
26/03/2021 426.00p 431.00p 425.75p 430.00p 263361
25/03/2021 429.00p 434.68p 419.00p 425.00p 121871
24/03/2021 435.00p 435.51p 430.00p 433.00p 202940
23/03/2021 435.00p 437.00p 433.68p 437.00p 200103
22/03/2021 437.00p 441.00p 430.00p 435.00p 423154
19/03/2021 432.00p 442.00p 428.00p 442.00p 302566
18/03/2021 440.00p 440.00p 434.20p 438.50p 112008
17/03/2021 443.00p 443.00p 432.00p 432.00p 154675
16/03/2021 433.00p 443.00p 433.00p 441.00p 70034
15/03/2021 435.00p 439.00p 430.00p 438.00p 114126
12/03/2021 430.00p 435.00p 429.00p 435.00p 47001
11/03/2021 431.00p 434.00p 428.00p 432.00p 148202
10/03/2021 430.00p 432.00p 427.63p 431.00p 343462
09/03/2021 429.00p 432.50p 424.00p 431.00p 324652
08/03/2021 414.00p 430.00p 410.10p 430.00p 144066
05/03/2021 410.00p 413.00p 403.00p 408.00p 121375
04/03/2021 423.00p 423.00p 414.00p 415.50p 108851
03/03/2021 431.00p 431.00p 420.00p 424.00p 190091
02/03/2021 435.00p 436.00p 426.00p 427.00p 102243
01/03/2021 434.00p 436.09p 426.00p 429.50p 139246
26/02/2021 425.00p 430.00p 420.00p 423.50p 95885
25/02/2021 431.00p 431.00p 426.96p 428.50p 91004
24/02/2021 430.00p 430.00p 423.50p 429.00p 103342
23/02/2021 428.00p 430.00p 415.10p 425.50p 164134
22/02/2021 428.00p 430.97p 421.00p 425.50p 157741
19/02/2021 429.00p 429.00p 424.30p 428.00p 141328
18/02/2021 433.00p 435.94p 421.00p 422.00p 101772
17/02/2021 439.00p 439.00p 430.00p 430.50p 74850
16/02/2021 439.00p 441.47p 433.57p 438.00p 98704
15/02/2021 431.00p 437.09p 429.60p 435.00p 98604
12/02/2021 430.00p 434.00p 429.33p 434.00p 43922
11/02/2021 431.00p 433.00p 429.55p 432.00p 24728
10/02/2021 431.00p 436.00p 426.00p 428.50p 45448
09/02/2021 431.00p 435.40p 431.00p 432.50p 98827
08/02/2021 432.00p 432.00p 427.00p 431.00p 127208
05/02/2021 417.00p 428.00p 405.77p 423.00p 129850
04/02/2021 416.00p 416.00p 406.36p 406.50p 72931
03/02/2021 405.00p 410.00p 403.26p 407.50p 74176
02/02/2021 404.00p 404.00p 396.00p 398.50p 273647
01/02/2021 405.00p 405.00p 393.00p 393.50p 115704
29/01/2021 403.00p 405.00p 397.20p 402.00p 101741
28/01/2021 407.00p 412.00p 400.04p 406.00p 175314
27/01/2021 423.00p 423.50p 407.00p 412.00p 177630
26/01/2021 430.00p 430.00p 421.50p 421.50p 81790
25/01/2021 427.00p 427.92p 422.00p 422.00p 88175
22/01/2021 423.00p 423.96p 420.00p 421.50p 48083
21/01/2021 434.00p 434.00p 422.00p 425.00p 328973
20/01/2021 434.00p 434.00p 425.99p 429.00p 193774
19/01/2021 430.00p 430.00p 425.00p 425.00p 116635
18/01/2021 421.00p 426.00p 421.00p 425.00p 290568
15/01/2021 429.00p 430.00p 421.00p 423.00p 86851
14/01/2021 427.00p 427.50p 423.25p 427.50p 64419
13/01/2021 429.00p 429.00p 421.20p 424.00p 75933
12/01/2021 424.00p 427.00p 419.41p 423.00p 233758
11/01/2021 422.00p 428.00p 417.40p 421.50p 98848
08/01/2021 418.00p 426.16p 418.00p 421.00p 72770
07/01/2021 418.00p 423.50p 410.27p 423.00p 114039
06/01/2021 401.00p 411.08p 397.64p 410.50p 308392
05/01/2021 410.00p 410.00p 395.00p 399.00p 72916
04/01/2021 402.00p 407.79p 400.87p 401.00p 42172
31/12/2020 406.00p 407.00p 400.00p 403.00p 21753
30/12/2020 401.00p 409.07p 399.00p 400.00p 35198
29/12/2020 419.00p 419.00p 403.00p 404.50p 125224
24/12/2020 410.00p 411.07p 403.00p 408.50p 75522
23/12/2020 409.00p 409.00p 403.00p 404.50p 48883
22/12/2020 402.00p 406.55p 402.00p 403.50p 91700
21/12/2020 405.00p 405.00p 396.00p 402.00p 65444
18/12/2020 403.00p 403.00p 398.00p 398.00p 36088
17/12/2020 402.00p 403.52p 398.00p 398.50p 37754
16/12/2020 399.00p 408.00p 399.00p 401.00p 93925
15/12/2020 408.00p 408.00p 398.00p 398.00p 49854
14/12/2020 403.00p 404.58p 400.00p 400.00p 52987
11/12/2020 397.00p 402.95p 393.30p 397.00p 69474
10/12/2020 400.00p 400.00p 391.00p 398.50p 39341
09/12/2020 400.00p 400.00p 392.80p 398.00p 84996
08/12/2020 399.00p 399.00p 389.00p 391.00p 68911
07/12/2020 389.00p 395.00p 384.00p 395.00p 125013
04/12/2020 392.00p 392.10p 382.73p 383.50p 165285
03/12/2020 392.00p 392.00p 385.00p 390.00p 158069
02/12/2020 387.00p 389.00p 383.00p 388.00p 167029
01/12/2020 393.00p 395.00p 386.67p 389.00p 193102
30/11/2020 393.00p 395.00p 381.00p 386.00p 116662
27/11/2020 390.00p 396.00p 379.00p 396.00p 165892
26/11/2020 393.00p 393.00p 389.00p 389.00p 74634
25/11/2020 393.00p 395.00p 389.00p 390.00p 128969
24/11/2020 384.00p 391.02p 380.50p 388.00p 244540

*Close Price adjusted for both dividends and splits