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
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
13/02/2020 365.00p 368.74p 363.97p 366.00p 55410
12/02/2020 365.00p 370.68p 364.00p 368.00p 77245
11/02/2020 364.00p 372.19p 363.00p 363.00p 17417
10/02/2020 367.00p 369.93p 364.00p 364.00p 28160
07/02/2020 369.00p 370.23p 364.00p 368.00p 55980
06/02/2020 369.00p 370.10p 365.92p 370.00p 48325
05/02/2020 361.00p 364.63p 361.00p 364.00p 30356
04/02/2020 355.00p 359.00p 350.00p 359.00p 63147
03/02/2020 348.00p 354.00p 348.00p 354.00p 55434
31/01/2020 354.00p 354.00p 351.00p 352.00p 42462
30/01/2020 355.00p 357.12p 350.87p 354.00p 23164
29/01/2020 360.00p 360.00p 353.60p 358.00p 26009
28/01/2020 356.00p 358.00p 351.83p 358.00p 25400
27/01/2020 358.00p 359.92p 350.57p 355.00p 53642
24/01/2020 364.00p 364.00p 360.00p 362.00p 183474
23/01/2020 363.00p 363.00p 358.00p 358.00p 116544
22/01/2020 364.00p 367.93p 361.84p 363.00p 52621
21/01/2020 363.00p 366.00p 361.68p 365.00p 43911
20/01/2020 368.00p 369.00p 363.06p 369.00p 81675
17/01/2020 365.00p 370.00p 363.56p 367.00p 65580
16/01/2020 363.00p 365.00p 360.89p 363.00p 54857
15/01/2020 358.00p 360.40p 355.33p 360.00p 327253
14/01/2020 358.00p 360.00p 355.44p 358.00p 32763
13/01/2020 356.00p 357.00p 354.08p 357.00p 56039
10/01/2020 350.00p 356.08p 350.00p 354.00p 32027
09/01/2020 352.00p 356.00p 348.25p 356.00p 427376
08/01/2020 350.00p 350.00p 346.67p 350.00p 40070
07/01/2020 349.00p 353.00p 346.67p 352.00p 80841
06/01/2020 343.00p 347.94p 342.00p 344.00p 53285
03/01/2020 346.00p 347.20p 345.10p 347.00p 62643
02/01/2020 349.00p 351.00p 345.25p 347.50p 51069
31/12/2019 351.00p 352.00p 350.13p 352.00p 17760
30/12/2019 352.00p 360.18p 349.65p 351.00p 93595
27/12/2019 353.00p 360.20p 352.00p 359.00p 56981
24/12/2019 356.00p 361.00p 352.29p 361.00p 42889
23/12/2019 350.00p 356.00p 347.00p 355.00p 49368
20/12/2019 349.00p 355.00p 344.17p 355.00p 91548
19/12/2019 347.00p 349.00p 342.00p 349.00p 41028
18/12/2019 348.00p 348.00p 342.00p 348.00p 30959
17/12/2019 342.00p 342.90p 340.37p 342.00p 80953
16/12/2019 341.00p 344.93p 338.50p 343.00p 170631
13/12/2019 344.00p 344.92p 336.00p 336.00p 159194
12/12/2019 340.00p 345.00p 337.11p 344.00p 49874
11/12/2019 336.00p 342.00p 336.00p 337.50p 31591
10/12/2019 337.00p 346.73p 335.04p 339.50p 21311
09/12/2019 344.00p 346.00p 338.93p 342.50p 88451
06/12/2019 344.00p 344.95p 343.40p 344.50p 34247
05/12/2019 342.00p 342.10p 338.50p 338.50p 42729
04/12/2019 340.00p 342.00p 337.36p 338.00p 36476
03/12/2019 331.00p 340.00p 331.00p 336.50p 85523
02/12/2019 333.00p 339.00p 333.00p 339.00p 73931
29/11/2019 330.00p 339.00p 330.00p 337.00p 53459
28/11/2019 335.00p 338.00p 332.66p 335.00p 12507
27/11/2019 335.00p 337.00p 332.62p 333.50p 63431
26/11/2019 334.00p 335.00p 331.57p 334.00p 38393
25/11/2019 330.00p 333.00p 327.75p 333.00p 24445
22/11/2019 328.00p 335.00p 327.17p 335.00p 39376
21/11/2019 325.00p 328.00p 323.75p 327.00p 22511
20/11/2019 325.00p 329.00p 324.78p 327.00p 64487
19/11/2019 326.00p 329.00p 323.75p 324.50p 36636
18/11/2019 326.00p 328.94p 324.50p 324.50p 27088
15/11/2019 326.00p 328.00p 325.00p 327.00p 27668
14/11/2019 322.00p 327.93p 323.11p 324.00p 33152
13/11/2019 322.00p 327.30p 322.00p 322.00p 43924
12/11/2019 327.60p 327.92p 324.90p 325.50p 26095
11/11/2019 324.00p 327.30p 322.87p 325.50p 42439
08/11/2019 323.00p 328.00p 323.00p 325.00p 35212
07/11/2019 320.00p 329.00p 320.00p 325.00p 47697
06/11/2019 322.00p 323.90p 319.00p 323.00p 37632
05/11/2019 324.00p 324.00p 318.47p 324.00p 32503
04/11/2019 324.00p 324.00p 318.08p 321.50p 89100
01/11/2019 320.00p 320.00p 314.62p 320.00p 39838
31/10/2019 312.00p 318.30p 312.00p 317.00p 6587
30/10/2019 311.00p 317.93p 311.00p 313.00p 10069
29/10/2019 316.08p 317.00p 313.25p 316.00p 128498
28/10/2019 311.00p 318.00p 310.90p 318.00p 25382
25/10/2019 309.90p 315.00p 309.90p 314.50p 162535
24/10/2019 310.00p 314.34p 310.00p 311.00p 436747
23/10/2019 311.00p 312.35p 308.83p 310.00p 72412
22/10/2019 311.00p 311.35p 308.00p 308.00p 46858
21/10/2019 310.00p 311.00p 308.20p 309.00p 55108
18/10/2019 310.00p 311.00p 308.26p 311.00p 11594
17/10/2019 310.00p 313.70p 310.00p 313.00p 38393
16/10/2019 310.00p 312.40p 308.48p 312.00p 57368
15/10/2019 311.00p 312.20p 309.00p 309.00p 83680
14/10/2019 315.00p 315.00p 310.75p 311.00p 52197
11/10/2019 315.00p 317.40p 311.00p 311.00p 70545
10/10/2019 316.00p 319.65p 315.00p 315.00p 36422
09/10/2019 314.00p 318.19p 314.00p 316.00p 49061
08/10/2019 318.00p 320.23p 315.00p 316.50p 21940
07/10/2019 319.00p 320.00p 316.00p 320.00p 31237
04/10/2019 313.00p 319.28p 313.00p 318.00p 10286
03/10/2019 315.00p 316.99p 311.00p 315.00p 37849
02/10/2019 323.00p 323.16p 312.00p 317.00p 78183
01/10/2019 323.00p 325.00p 321.00p 323.00p 104353
30/09/2019 324.00p 326.60p 322.50p 325.00p 52416
27/09/2019 324.00p 328.00p 323.00p 328.00p 29815
26/09/2019 325.00p 327.00p 323.50p 327.00p 19046
25/09/2019 323.00p 325.48p 320.72p 324.00p 18668
24/09/2019 325.40p 326.84p 323.00p 324.00p 28651
23/09/2019 331.00p 331.00p 323.00p 325.00p 28646
20/09/2019 325.00p 325.00p 321.00p 325.00p 46803
19/09/2019 326.58p 326.58p 323.04p 326.50p 13432
18/09/2019 331.00p 331.00p 322.36p 329.00p 21570
17/09/2019 336.00p 336.00p 324.00p 325.50p 34061
16/09/2019 331.00p 336.00p 324.66p 336.00p 37449
13/09/2019 325.50p 329.00p 324.50p 329.00p 55747
12/09/2019 330.00p 330.00p 326.00p 328.00p 52534
11/09/2019 322.50p 327.67p 320.08p 327.50p 24581
10/09/2019 321.00p 323.99p 318.68p 321.00p 22357
09/09/2019 320.00p 324.24p 318.05p 321.50p 86387
06/09/2019 322.00p 323.70p 320.00p 323.00p 107326
05/09/2019 321.00p 323.00p 319.33p 323.00p 20350
04/09/2019 322.00p 324.25p 319.24p 320.50p 113082
03/09/2019 323.00p 325.00p 321.00p 322.50p 384986
02/09/2019 324.00p 324.00p 317.50p 324.00p 41865
30/08/2019 320.00p 321.32p 320.00p 320.50p 8266
29/08/2019 316.00p 319.21p 314.02p 319.00p 26030

*Close Price adjusted for both dividends and splits