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
23/11/2020 371.00p 384.00p 370.50p 378.00p 222413
20/11/2020 362.00p 370.00p 362.00p 368.00p 149779
19/11/2020 364.00p 366.50p 360.10p 363.00p 115752
18/11/2020 357.00p 367.00p 355.26p 361.00p 338064
17/11/2020 360.00p 363.00p 354.00p 354.00p 167973
16/11/2020 356.00p 360.00p 350.77p 356.00p 252745
13/11/2020 355.00p 357.09p 350.72p 351.00p 216985
12/11/2020 352.00p 356.50p 350.50p 353.00p 178383
10/11/2020 346.00p 349.93p 342.94p 345.00p 242009
09/11/2020 330.00p 353.00p 330.00p 347.50p 237852
06/11/2020 323.00p 328.17p 323.00p 328.00p 47456
05/11/2020 325.00p 327.49p 320.00p 320.00p 51360
04/11/2020 324.00p 325.36p 315.26p 324.00p 48207
03/11/2020 316.00p 319.62p 314.00p 319.00p 70181
02/11/2020 310.00p 315.00p 306.50p 311.50p 56741
30/10/2020 306.00p 309.00p 304.00p 309.00p 78894
29/10/2020 309.00p 312.60p 307.10p 308.50p 83339
28/10/2020 317.00p 317.00p 307.51p 310.00p 99604
27/10/2020 316.00p 320.48p 316.00p 319.00p 34900
26/10/2020 324.00p 324.00p 317.00p 319.00p 63448
23/10/2020 322.00p 322.56p 318.01p 320.00p 27058
22/10/2020 313.00p 317.33p 312.85p 315.50p 35624
21/10/2020 320.00p 321.39p 313.03p 316.00p 47676
20/10/2020 318.00p 321.00p 316.40p 319.00p 71759
19/10/2020 320.00p 323.74p 319.00p 319.50p 67174
16/10/2020 320.00p 321.81p 318.97p 320.00p 44319
15/10/2020 321.00p 321.00p 316.00p 317.50p 59512
14/10/2020 319.00p 326.67p 317.10p 321.00p 62973
13/10/2020 313.00p 320.00p 312.25p 316.00p 77664
12/10/2020 311.00p 314.00p 310.00p 312.50p 83696
09/10/2020 307.00p 311.00p 305.73p 308.00p 90766
08/10/2020 303.00p 308.00p 300.00p 303.00p 50829
07/10/2020 302.00p 303.00p 299.72p 301.50p 38175
06/10/2020 296.00p 305.00p 289.95p 305.00p 107361
05/10/2020 293.00p 296.00p 289.84p 295.00p 78385
02/10/2020 291.00p 295.00p 288.00p 294.00p 31899
01/10/2020 294.00p 295.43p 292.14p 293.50p 41810
30/09/2020 294.00p 296.06p 291.44p 295.00p 143177
29/09/2020 293.00p 294.50p 291.97p 292.50p 60626
28/09/2020 292.00p 296.50p 291.00p 294.50p 55290
25/09/2020 289.00p 291.49p 284.00p 290.00p 33603
24/09/2020 285.00p 290.00p 282.00p 284.50p 36427
23/09/2020 288.00p 291.59p 284.00p 291.00p 126254
22/09/2020 288.00p 290.00p 282.00p 282.00p 126885
21/09/2020 298.00p 298.00p 283.82p 285.00p 47065
18/09/2020 290.00p 299.90p 290.00p 290.00p 153597
17/09/2020 299.00p 300.50p 298.26p 298.50p 19174
16/09/2020 299.00p 301.80p 297.00p 298.50p 89403
15/09/2020 303.00p 303.00p 298.26p 301.50p 21479
14/09/2020 296.00p 300.88p 298.00p 299.50p 66267
11/09/2020 296.00p 298.22p 296.00p 297.00p 65958
10/09/2020 296.00p 297.50p 294.74p 297.50p 74401
09/09/2020 294.00p 296.97p 290.86p 294.00p 37479
08/09/2020 298.00p 298.80p 293.00p 293.00p 23347
07/09/2020 298.00p 296.70p 293.00p 293.00p 31226
04/09/2020 298.00p 299.68p 292.50p 292.50p 169168
03/09/2020 300.00p 303.33p 294.00p 294.50p 137399
02/09/2020 300.00p 303.87p 300.00p 300.00p 64489
01/09/2020 301.00p 302.94p 296.00p 296.00p 180953
28/08/2020 305.00p 305.00p 298.92p 301.00p 57201
27/08/2020 298.00p 302.70p 298.00p 299.00p 31762
26/08/2020 303.00p 303.00p 296.00p 299.00p 71432
25/08/2020 298.00p 302.36p 298.00p 299.00p 74865
24/08/2020 301.00p 306.00p 301.00p 306.00p 45946
21/08/2020 297.00p 300.20p 296.77p 299.00p 15688
20/08/2020 298.00p 302.50p 297.08p 298.50p 16551
19/08/2020 299.00p 305.70p 299.00p 304.00p 64261
18/08/2020 310.00p 310.00p 305.00p 305.00p 45441
17/08/2020 304.00p 307.50p 304.00p 307.00p 27702
14/08/2020 301.00p 309.00p 298.00p 309.00p 75861
13/08/2020 302.00p 306.00p 301.52p 306.00p 15806
12/08/2020 302.00p 305.28p 300.81p 305.00p 64204
11/08/2020 302.00p 303.78p 298.00p 303.50p 37187
10/08/2020 297.00p 301.00p 293.00p 300.00p 62154
07/08/2020 295.00p 299.28p 294.00p 297.00p 211882
06/08/2020 289.00p 295.30p 288.40p 294.00p 56619
05/08/2020 295.00p 295.00p 289.67p 295.00p 26791
04/08/2020 291.00p 293.00p 287.25p 290.00p 112539
03/08/2020 287.00p 291.00p 281.05p 290.00p 63904
31/07/2020 284.00p 285.75p 280.24p 282.00p 52580
30/07/2020 288.00p 290.49p 282.00p 284.00p 98923
29/07/2020 288.00p 292.23p 286.00p 287.00p 127478
28/07/2020 295.00p 295.00p 290.00p 293.50p 59520
27/07/2020 290.00p 294.00p 290.00p 292.00p 43304
24/07/2020 298.00p 298.80p 285.00p 292.00p 100365
23/07/2020 303.00p 303.00p 295.00p 295.00p 29622
22/07/2020 293.00p 301.20p 298.00p 300.00p 33668
21/07/2020 293.00p 302.00p 293.00p 302.00p 196890
20/07/2020 289.00p 289.72p 288.66p 289.00p 42731
17/07/2020 291.00p 291.50p 282.00p 287.00p 111167
16/07/2020 288.00p 292.40p 286.25p 288.00p 74034
15/07/2020 283.00p 286.50p 277.50p 283.00p 85920
14/07/2020 280.00p 283.32p 272.72p 276.00p 181818
13/07/2020 282.00p 284.24p 278.15p 280.00p 98101
10/07/2020 279.00p 280.00p 274.00p 278.00p 97720
09/07/2020 287.00p 289.40p 273.00p 273.00p 117699
08/07/2020 287.00p 290.12p 287.00p 287.00p 52893
07/07/2020 291.00p 297.28p 290.00p 290.00p 39167
06/07/2020 300.00p 300.00p 291.00p 297.00p 74128
03/07/2020 283.00p 294.92p 283.00p 290.00p 60093
02/07/2020 296.00p 302.66p 289.87p 295.00p 47353
01/07/2020 297.00p 301.00p 296.34p 297.00p 58219
30/06/2020 299.00p 300.00p 296.00p 299.00p 33914
29/06/2020 292.00p 299.57p 287.17p 298.00p 84562
26/06/2020 299.00p 299.00p 293.00p 293.00p 128719
25/06/2020 299.00p 299.00p 291.00p 291.00p 40174
24/06/2020 309.00p 310.00p 294.00p 294.00p 107326
23/06/2020 306.00p 308.00p 301.00p 302.00p 66922
22/06/2020 308.00p 308.00p 299.15p 304.50p 141967
19/06/2020 305.00p 315.00p 298.40p 311.00p 176014
18/06/2020 298.00p 302.46p 295.00p 295.00p 31129
17/06/2020 297.00p 301.37p 295.88p 300.00p 135905
16/06/2020 281.00p 298.00p 281.00p 291.00p 209898
15/06/2020 269.00p 274.33p 263.00p 274.00p 269878
12/06/2020 282.00p 287.20p 271.00p 271.00p 442341
11/06/2020 306.00p 309.10p 290.94p 292.00p 131587
10/06/2020 306.00p 314.00p 212.00p 310.00p 349368
09/06/2020 308.00p 311.00p 305.05p 311.00p 171648
08/06/2020 312.00p 313.00p 303.99p 310.00p 79075
05/06/2020 301.00p 311.00p 301.00p 307.00p 87853
04/06/2020 300.00p 305.41p 292.00p 292.00p 42272
03/06/2020 304.00p 307.00p 303.00p 303.00p 71847
02/06/2020 302.00p 304.38p 299.45p 302.00p 75482
01/06/2020 300.00p 309.98p 299.00p 299.00p 75005
01/06/2020 300.00p 309.98p 299.00p 299.00p 75005
01/06/2020 300.00p 309.98p 299.00p 299.00p 75005
29/05/2020 294.00p 303.90p 294.00p 301.00p 58995
28/05/2020 300.00p 307.00p 297.00p 307.00p 44891
27/05/2020 296.00p 299.65p 289.00p 299.00p 126548
26/05/2020 283.00p 292.00p 282.50p 292.00p 103338
25/05/2020 272.00p 281.71p 270.00p 280.00p 55372
22/05/2020 272.00p 281.71p 270.00p 280.00p 55372
21/05/2020 273.00p 279.00p 266.00p 278.00p 82840
20/05/2020 270.00p 274.00p 265.84p 274.00p 58626
19/05/2020 264.00p 272.90p 264.00p 270.00p 54095
18/05/2020 255.00p 268.00p 247.38p 268.00p 79247
15/05/2020 250.00p 251.00p 242.21p 248.50p 56430
14/05/2020 249.00p 251.25p 235.00p 240.00p 211177
13/05/2020 270.00p 270.00p 249.00p 249.00p 161089
12/05/2020 266.00p 271.58p 262.55p 268.00p 64817
11/05/2020 271.00p 273.00p 257.83p 267.00p 113157
08/05/2020 263.00p 267.00p 260.12p 264.00p 85232
07/05/2020 263.00p 267.00p 260.12p 264.00p 85232
06/05/2020 259.00p 266.80p 253.00p 260.00p 130571
05/05/2020 269.00p 269.00p 261.10p 263.00p 90271
04/05/2020 262.00p 263.27p 256.00p 261.00p 44505
01/05/2020 266.00p 268.84p 261.00p 263.00p 94884
30/04/2020 283.00p 283.00p 270.61p 273.00p 65545
29/04/2020 271.00p 284.00p 262.09p 284.00p 87981
28/04/2020 251.00p 265.00p 251.00p 265.00p 102437
27/04/2020 248.00p 255.85p 246.35p 252.00p 199958
24/04/2020 250.00p 252.03p 244.00p 251.00p 107404
23/04/2020 246.00p 250.00p 239.38p 246.50p 84356
22/04/2020 243.00p 246.00p 235.31p 246.00p 73489
21/04/2020 241.00p 246.60p 233.00p 235.00p 141916
20/04/2020 256.00p 263.00p 245.00p 255.00p 127128
17/04/2020 250.00p 259.16p 247.00p 251.00p 118521
16/04/2020 251.00p 252.00p 241.55p 243.50p 65722
15/04/2020 267.00p 273.33p 242.31p 249.00p 151461
14/04/2020 265.00p 275.00p 261.00p 265.00p 133652
09/04/2020 255.00p 263.00p 243.04p 258.00p 83420
08/04/2020 238.00p 245.00p 233.14p 245.00p 69848
07/04/2020 238.00p 243.19p 232.50p 239.00p 228874
06/04/2020 225.00p 232.00p 216.00p 230.00p 103105
03/04/2020 222.00p 229.12p 214.16p 218.00p 114547
02/04/2020 224.00p 232.00p 216.77p 232.00p 76608
01/04/2020 217.00p 224.00p 211.00p 224.00p 205191
31/03/2020 224.00p 229.00p 218.65p 220.00p 253699
30/03/2020 221.00p 226.39p 215.00p 218.00p 76874
27/03/2020 226.00p 236.95p 221.00p 224.00p 96286
26/03/2020 220.00p 237.34p 212.37p 235.00p 138233
25/03/2020 218.00p 226.64p 210.00p 226.00p 112889
24/03/2020 215.00p 221.34p 208.30p 220.00p 70061
23/03/2020 216.00p 216.00p 197.50p 203.50p 213348
20/03/2020 215.00p 222.00p 206.00p 222.00p 183540
19/03/2020 206.00p 208.00p 194.06p 204.50p 328917
18/03/2020 191.50p 208.44p 191.31p 204.00p 389042
17/03/2020 230.00p 233.23p 200.00p 202.00p 858256
16/03/2020 241.00p 245.50p 210.00p 232.00p 255736
13/03/2020 254.00p 258.10p 248.00p 253.00p 64245
12/03/2020 258.00p 265.20p 250.00p 250.00p 159051
11/03/2020 276.00p 277.00p 272.00p 277.00p 61835
10/03/2020 279.00p 282.00p 273.00p 274.50p 122010
09/03/2020 292.00p 292.00p 270.00p 273.50p 195693
06/03/2020 306.00p 308.50p 298.24p 300.00p 97659
05/03/2020 317.00p 325.41p 312.00p 313.00p 64356
04/03/2020 324.00p 324.00p 319.43p 324.00p 101382
03/03/2020 326.00p 326.64p 318.00p 325.00p 172776
02/03/2020 321.00p 322.00p 306.00p 313.00p 204662
28/02/2020 319.00p 319.00p 293.76p 302.00p 234352
27/02/2020 338.00p 338.00p 324.00p 328.00p 114964
26/02/2020 340.00p 343.54p 326.00p 343.00p 163969
25/02/2020 356.00p 360.67p 346.50p 346.50p 82137
24/02/2020 361.00p 366.93p 355.00p 357.00p 103679
21/02/2020 370.00p 370.95p 367.00p 370.00p 107823
20/02/2020 372.00p 372.18p 369.85p 371.00p 116076
19/02/2020 368.00p 370.62p 367.00p 368.00p 26539
18/02/2020 368.00p 368.00p 366.18p 368.00p 31013
17/02/2020 370.00p 372.09p 367.03p 370.00p 45510
14/02/2020 368.00p 369.10p 365.50p 368.00p 65450

*Close Price adjusted for both dividends and splits