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
06/01/2022 465.00p 468.00p 457.33p 461.00p 133954
05/01/2022 476.00p 476.00p 470.00p 470.00p 83625
04/01/2022 475.00p 479.00p 465.15p 472.00p 284113
31/12/2021 471.00p 471.00p 466.40p 467.00p 49678
30/12/2021 469.00p 470.78p 465.74p 470.00p 35511
29/12/2021 466.00p 471.00p 464.32p 468.00p 158612
24/12/2021 466.00p 466.00p 464.22p 465.00p 18899
23/12/2021 465.00p 466.00p 458.77p 466.00p 85852
22/12/2021 463.00p 464.00p 459.79p 463.00p 37092
21/12/2021 453.00p 462.00p 447.66p 462.00p 99311
20/12/2021 459.00p 459.00p 443.00p 443.50p 94407
17/12/2021 456.00p 464.00p 454.00p 464.00p 52733
16/12/2021 471.00p 472.00p 456.00p 459.00p 311127
15/12/2021 458.00p 465.00p 458.00p 461.00p 33058
14/12/2021 461.00p 466.55p 458.00p 458.00p 57714
13/12/2021 463.00p 468.00p 460.65p 464.00p 94809
10/12/2021 465.00p 472.50p 463.08p 463.50p 165392
09/12/2021 470.00p 471.21p 465.00p 465.00p 82264
08/12/2021 468.00p 473.00p 465.00p 469.00p 93820
07/12/2021 461.00p 471.00p 458.00p 470.00p 39201
06/12/2021 456.00p 461.70p 450.26p 457.00p 37852
03/12/2021 454.00p 455.37p 449.72p 451.50p 60582
02/12/2021 451.00p 455.00p 441.30p 446.00p 88492
01/12/2021 454.00p 455.50p 452.00p 455.50p 46752
30/11/2021 452.00p 460.00p 448.00p 448.00p 42901
29/11/2021 459.00p 462.00p 455.00p 458.00p 41136
26/11/2021 460.00p 460.00p 448.61p 456.00p 254895
25/11/2021 465.00p 467.18p 463.00p 467.00p 42669
24/11/2021 460.00p 466.00p 458.63p 466.00p 118522
23/11/2021 459.00p 462.00p 457.00p 459.00p 123627
22/11/2021 459.00p 464.58p 458.00p 460.00p 70856
19/11/2021 460.00p 461.67p 456.00p 456.50p 121762
18/11/2021 456.00p 458.00p 455.73p 456.00p 89031
17/11/2021 460.00p 461.00p 456.00p 456.00p 121061
16/11/2021 456.00p 459.00p 456.00p 458.00p 34947
15/11/2021 456.00p 460.21p 456.00p 456.00p 111400
12/11/2021 459.00p 459.00p 455.78p 458.00p 78726
11/11/2021 456.00p 459.00p 451.00p 457.00p 61176
10/11/2021 452.00p 455.36p 452.00p 455.00p 68719
09/11/2021 452.00p 454.00p 451.15p 453.50p 66843
08/11/2021 451.00p 456.00p 450.80p 453.50p 128690
05/11/2021 448.00p 454.00p 442.00p 453.00p 77189
04/11/2021 440.00p 449.00p 438.77p 445.50p 78524
03/11/2021 430.00p 438.00p 428.60p 434.00p 105744
02/11/2021 432.00p 435.64p 429.00p 434.00p 67787
01/11/2021 428.00p 435.70p 420.00p 434.50p 102089
29/10/2021 425.00p 427.87p 424.00p 425.00p 83789
28/10/2021 420.00p 426.90p 419.90p 426.50p 63283
27/10/2021 424.00p 428.00p 424.00p 424.50p 105083
26/10/2021 424.00p 427.92p 421.58p 427.00p 95052
25/10/2021 423.00p 427.00p 418.00p 423.50p 71694
22/10/2021 423.00p 423.00p 417.00p 421.00p 54521
21/10/2021 417.00p 423.00p 415.17p 423.00p 55899
20/10/2021 415.00p 418.50p 415.00p 418.50p 67553
19/10/2021 417.00p 421.88p 415.27p 416.00p 71225
18/10/2021 417.00p 421.30p 414.71p 417.50p 35758
15/10/2021 418.00p 419.21p 415.00p 415.00p 43420
14/10/2021 407.00p 418.04p 412.44p 417.50p 35433
13/10/2021 407.00p 413.50p 408.63p 413.50p 21774
12/10/2021 407.00p 415.05p 406.75p 414.00p 29640
11/10/2021 412.00p 416.04p 412.00p 414.50p 41119
08/10/2021 414.00p 417.00p 410.00p 416.00p 65787
07/10/2021 418.00p 418.00p 413.63p 417.00p 31420
06/10/2021 409.00p 414.00p 405.74p 408.50p 84806
05/10/2021 410.00p 414.98p 409.94p 413.50p 51019
04/10/2021 410.00p 414.05p 408.00p 408.00p 89782
01/10/2021 411.00p 412.90p 408.00p 410.00p 184877
30/09/2021 418.00p 422.00p 409.95p 417.00p 75490
29/09/2021 416.00p 421.00p 415.00p 418.00p 77040
28/09/2021 418.00p 421.00p 416.00p 417.00p 163439
27/09/2021 421.00p 424.00p 415.00p 418.00p 122580
24/09/2021 419.00p 422.00p 416.03p 418.00p 38766
23/09/2021 419.00p 422.37p 417.00p 417.00p 57653
22/09/2021 415.00p 419.78p 412.60p 418.00p 58615
21/09/2021 415.00p 420.00p 412.50p 417.00p 44498
20/09/2021 414.00p 418.37p 410.00p 414.00p 82062
17/09/2021 414.00p 424.90p 414.00p 419.00p 29088
16/09/2021 417.00p 420.00p 415.75p 417.00p 61075
15/09/2021 419.00p 421.00p 412.00p 412.00p 45028
14/09/2021 419.00p 419.00p 414.00p 416.00p 44988
13/09/2021 421.00p 426.73p 416.00p 416.50p 41300
10/09/2021 423.00p 427.30p 417.00p 417.00p 80313
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

*Close Price adjusted for both dividends and splits