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
01/05/2019 317.00p 318.18p 316.37p 317.00p 102823
30/04/2019 317.00p 317.00p 313.00p 317.00p 29511
29/04/2019 316.00p 316.90p 314.63p 316.00p 29571
26/04/2019 316.70p 317.00p 313.20p 315.50p 53649
25/04/2019 314.00p 316.85p 312.53p 314.00p 28246
24/04/2019 313.00p 317.00p 313.00p 317.00p 56972
23/04/2019 309.00p 315.00p 306.90p 315.00p 63588
18/04/2019 307.00p 308.50p 305.22p 306.00p 51353
17/04/2019 310.00p 310.00p 306.00p 308.00p 52527
16/04/2019 305.00p 307.00p 302.63p 306.00p 96264
15/04/2019 308.00p 308.00p 301.00p 301.00p 23688
12/04/2019 305.00p 305.50p 303.00p 305.00p 45141
11/04/2019 305.00p 305.50p 302.33p 304.00p 79201
10/04/2019 303.00p 305.00p 303.00p 303.00p 22730
09/04/2019 303.00p 308.75p 303.00p 303.00p 31437
08/04/2019 308.75p 308.75p 304.00p 306.00p 100234
05/04/2019 301.00p 308.70p 301.00p 306.00p 69312
04/04/2019 303.80p 303.80p 300.00p 301.50p 25331
03/04/2019 303.00p 304.00p 300.50p 303.00p 48946
02/04/2019 302.00p 303.00p 299.43p 300.50p 63172
01/04/2019 303.00p 303.00p 299.22p 301.00p 61685
29/03/2019 300.00p 302.00p 299.00p 299.00p 61217
28/03/2019 297.00p 298.00p 294.29p 297.00p 24298
27/03/2019 295.00p 296.58p 294.00p 294.00p 20969
26/03/2019 297.00p 299.45p 295.00p 295.00p 71057
25/03/2019 297.00p 300.00p 294.00p 296.00p 57254
22/03/2019 302.00p 303.90p 299.00p 299.00p 91944
21/03/2019 303.00p 304.00p 300.30p 303.00p 33828
20/03/2019 300.00p 303.70p 300.00p 300.50p 34672
19/03/2019 300.00p 304.50p 300.00p 302.00p 50431
18/03/2019 304.00p 305.00p 300.00p 300.50p 47608
15/03/2019 303.00p 304.70p 300.00p 300.00p 14011
14/03/2019 303.80p 303.80p 302.40p 303.00p 14307
13/03/2019 304.00p 307.00p 303.20p 307.00p 24306
12/03/2019 304.00p 305.70p 302.00p 305.00p 41652
11/03/2019 305.00p 306.00p 302.00p 303.50p 45987
08/03/2019 303.00p 306.00p 302.34p 304.50p 24705
07/03/2019 305.00p 306.20p 304.00p 305.00p 36460
06/03/2019 310.00p 310.36p 306.00p 306.00p 70503
05/03/2019 310.00p 310.84p 306.80p 307.00p 32461
04/03/2019 309.00p 311.00p 305.70p 308.50p 32159
01/03/2019 305.00p 307.00p 303.35p 305.00p 50789
28/02/2019 304.00p 305.00p 302.08p 305.00p 23417
27/02/2019 303.60p 304.38p 300.72p 301.00p 42800
26/02/2019 306.00p 306.40p 303.50p 303.50p 8312
25/02/2019 308.00p 309.00p 306.50p 306.50p 37295
22/02/2019 305.00p 307.79p 305.00p 306.00p 74753
21/02/2019 306.98p 306.98p 305.96p 306.00p 35260
20/02/2019 305.00p 308.21p 305.00p 306.00p 72627
19/02/2019 306.00p 308.41p 304.50p 304.50p 33023
18/02/2019 305.00p 306.00p 301.00p 303.00p 28878
15/02/2019 303.00p 306.00p 301.00p 302.00p 46353
14/02/2019 302.00p 305.00p 301.92p 303.50p 43794
13/02/2019 303.00p 304.24p 299.50p 299.50p 50822
12/02/2019 296.00p 301.00p 296.00p 299.50p 50020
11/02/2019 298.00p 299.07p 296.04p 297.50p 37032
08/02/2019 293.00p 297.20p 291.00p 296.00p 49240
07/02/2019 294.00p 299.00p 293.00p 295.00p 30109
06/02/2019 293.00p 297.00p 293.00p 293.00p 45752
05/02/2019 292.00p 297.55p 291.35p 295.00p 46810
04/02/2019 290.00p 293.00p 288.00p 289.00p 61214
01/02/2019 285.00p 289.00p 283.50p 287.50p 62630
31/01/2019 285.00p 285.00p 282.00p 282.00p 56097
30/01/2019 280.00p 281.00p 277.40p 281.00p 23671
29/01/2019 278.00p 278.00p 275.15p 278.00p 26414
28/01/2019 278.00p 279.55p 275.00p 275.00p 24224
25/01/2019 282.00p 282.00p 279.00p 279.00p 36214
24/01/2019 279.00p 281.00p 278.00p 279.50p 33858
23/01/2019 284.00p 284.00p 279.00p 279.00p 50024
22/01/2019 284.00p 285.66p 282.00p 282.50p 31853
21/01/2019 284.00p 285.00p 280.75p 284.00p 40514
18/01/2019 279.00p 285.00p 278.83p 284.00p 82216
17/01/2019 281.00p 284.00p 278.00p 278.00p 40040
16/01/2019 282.00p 285.01p 281.00p 281.00p 65120
15/01/2019 282.00p 284.15p 281.10p 282.00p 60595
14/01/2019 284.00p 284.15p 280.34p 282.00p 70780
11/01/2019 282.00p 286.81p 282.00p 282.50p 24870
10/01/2019 283.00p 283.20p 279.00p 281.00p 24239
09/01/2019 280.00p 287.00p 280.00p 281.00p 140717
08/01/2019 275.00p 280.00p 274.00p 279.50p 62210
07/01/2019 275.00p 275.00p 271.52p 275.00p 29357
04/01/2019 269.00p 273.00p 266.55p 272.50p 43512
03/01/2019 268.00p 270.92p 266.05p 266.50p 24768
02/01/2019 262.00p 272.00p 258.78p 272.00p 62103
31/12/2018 262.00p 267.00p 261.00p 266.00p 27103
28/12/2018 266.00p 268.00p 263.00p 263.00p 15237
27/12/2018 269.00p 274.34p 262.00p 264.00p 66909
24/12/2018 284.00p 284.00p 268.75p 269.50p 38993
21/12/2018 278.00p 284.00p 269.00p 284.00p 200581
20/12/2018 278.00p 278.69p 270.69p 275.00p 57720
19/12/2018 287.00p 287.00p 281.30p 283.50p 45782
18/12/2018 283.00p 283.90p 280.00p 281.00p 59412
17/12/2018 286.00p 287.76p 284.26p 286.00p 68490
14/12/2018 293.00p 293.00p 286.78p 288.00p 53159
13/12/2018 293.00p 297.83p 293.00p 294.00p 17982
12/12/2018 294.00p 298.00p 293.00p 295.50p 26861
11/12/2018 297.00p 299.00p 294.80p 295.50p 24861
10/12/2018 295.00p 297.00p 293.00p 294.50p 33449
07/12/2018 296.00p 302.00p 296.00p 299.00p 40883
06/12/2018 305.00p 305.00p 292.00p 295.00p 92557
05/12/2018 312.00p 312.00p 305.02p 306.00p 24740
04/12/2018 318.00p 322.50p 315.12p 316.00p 35559
03/12/2018 316.00p 321.11p 316.00p 318.50p 47006
30/11/2018 310.00p 313.78p 307.50p 313.00p 24874
29/11/2018 310.90p 312.78p 310.90p 312.00p 29362
28/11/2018 309.50p 309.50p 307.50p 307.50p 8218
27/11/2018 309.00p 310.00p 306.90p 308.00p 25297
26/11/2018 303.00p 309.00p 302.66p 309.00p 42614
23/11/2018 302.00p 305.00p 299.50p 304.00p 36688
22/11/2018 302.40p 302.60p 299.00p 301.00p 34201
21/11/2018 303.00p 304.00p 300.25p 302.50p 36429
20/11/2018 304.00p 305.45p 300.00p 304.00p 71449
19/11/2018 311.00p 311.00p 309.52p 310.50p 58363
16/11/2018 310.00p 312.00p 307.75p 312.00p 35329
15/11/2018 306.00p 315.00p 303.26p 315.00p 35518
14/11/2018 308.08p 308.08p 302.50p 303.00p 27640
13/11/2018 306.00p 313.18p 305.00p 306.50p 50492
12/11/2018 315.00p 315.00p 307.00p 309.00p 86231
09/11/2018 307.00p 314.07p 306.00p 306.00p 46504
08/11/2018 309.00p 314.34p 309.00p 310.50p 54488
07/11/2018 310.00p 311.70p 307.00p 310.50p 28600
06/11/2018 308.00p 311.16p 307.00p 307.50p 20802
05/11/2018 309.00p 312.15p 308.50p 308.50p 37821
02/11/2018 309.00p 315.76p 308.00p 311.00p 66880
01/11/2018 305.00p 312.00p 303.53p 307.00p 107700
31/10/2018 300.00p 307.00p 299.45p 307.00p 27464
30/10/2018 295.00p 300.00p 295.00p 298.50p 46975
29/10/2018 289.00p 298.00p 289.00p 295.50p 80002
26/10/2018 290.00p 291.88p 286.60p 287.00p 68770
25/10/2018 294.00p 297.37p 290.00p 294.00p 59893
24/10/2018 302.00p 302.00p 298.00p 301.00p 31923
23/10/2018 303.00p 304.33p 297.00p 299.00p 62260
22/10/2018 312.00p 313.95p 307.00p 307.00p 85119
19/10/2018 316.00p 317.00p 312.00p 312.00p 41336
18/10/2018 317.00p 319.67p 313.00p 314.00p 27854
17/10/2018 313.00p 323.00p 313.00p 316.00p 70957
16/10/2018 306.00p 313.00p 306.00p 313.00p 69652
15/10/2018 310.00p 313.00p 306.00p 307.00p 41444
12/10/2018 304.00p 312.00p 304.00p 308.00p 65632
11/10/2018 310.00p 310.40p 292.00p 302.00p 252758
10/10/2018 325.00p 325.00p 311.00p 314.00p 54768
09/10/2018 320.00p 326.95p 320.00p 321.00p 55481
08/10/2018 326.00p 327.95p 322.00p 322.50p 51679
05/10/2018 331.00p 333.95p 326.00p 327.00p 48342
04/10/2018 335.00p 336.95p 331.63p 332.00p 40269
03/10/2018 337.00p 338.95p 335.00p 336.00p 23718
02/10/2018 337.00p 338.34p 337.00p 337.50p 42928
01/10/2018 341.50p 341.50p 337.48p 339.00p 46393
28/09/2018 341.00p 342.48p 337.68p 341.00p 55398
27/09/2018 341.00p 344.90p 341.00p 342.00p 40257
26/09/2018 344.00p 344.85p 341.96p 344.00p 32443
25/09/2018 344.00p 346.29p 343.50p 344.50p 39463
24/09/2018 347.00p 347.00p 343.50p 343.50p 190972
21/09/2018 339.00p 347.00p 337.00p 345.00p 103071
20/09/2018 342.00p 344.52p 339.00p 341.00p 59829
19/09/2018 344.70p 344.70p 342.32p 343.50p 57790
18/09/2018 343.00p 345.00p 341.35p 341.50p 75802
17/09/2018 341.00p 343.00p 337.00p 340.00p 60746
14/09/2018 336.00p 340.00p 336.00p 336.00p 41817
13/09/2018 334.00p 338.00p 334.00p 334.00p 24491
12/09/2018 335.00p 337.00p 332.45p 336.00p 24453
11/09/2018 335.00p 335.00p 330.55p 333.50p 102095
10/09/2018 332.25p 334.60p 332.25p 334.00p 19032
07/09/2018 333.00p 338.00p 329.00p 338.00p 46267
06/09/2018 335.00p 337.50p 332.00p 332.00p 25062
05/09/2018 336.00p 340.00p 335.00p 335.00p 36765
04/09/2018 335.00p 340.00p 334.50p 340.00p 101082
03/09/2018 339.00p 339.00p 333.60p 337.00p 52203
31/08/2018 333.00p 337.00p 332.00p 332.00p 44664
30/08/2018 340.00p 340.00p 332.50p 334.00p 24014
29/08/2018 334.00p 339.94p 334.00p 335.00p 22656
28/08/2018 336.00p 337.00p 331.25p 335.00p 61702
24/08/2018 335.00p 336.00p 329.40p 331.00p 52512
23/08/2018 333.00p 333.00p 330.00p 333.00p 13052
22/08/2018 330.00p 332.75p 329.04p 330.00p 37037
21/08/2018 331.00p 332.34p 325.30p 329.50p 116866
20/08/2018 330.00p 330.75p 324.50p 330.00p 33128
17/08/2018 326.00p 328.96p 324.00p 324.50p 47293
16/08/2018 325.00p 328.40p 324.50p 327.00p 70849
15/08/2018 325.00p 327.00p 321.00p 324.00p 40950
14/08/2018 325.35p 326.70p 324.50p 326.00p 33406
13/08/2018 325.00p 326.00p 324.00p 325.50p 86208
10/08/2018 325.00p 325.00p 323.35p 325.00p 33743
09/08/2018 325.00p 325.00p 322.45p 325.00p 26656
08/08/2018 323.00p 324.60p 320.80p 322.50p 118301
07/08/2018 320.00p 323.00p 318.35p 320.00p 32900
06/08/2018 317.50p 318.95p 317.30p 318.50p 54837
03/08/2018 315.00p 318.20p 310.75p 316.50p 53929
02/08/2018 313.00p 315.00p 309.86p 315.00p 60636
01/08/2018 312.00p 314.00p 310.60p 312.00p 40768
31/07/2018 312.00p 314.00p 310.00p 314.00p 65056
30/07/2018 313.00p 313.00p 310.37p 310.50p 108885
27/07/2018 314.00p 315.25p 308.82p 311.50p 79082
26/07/2018 313.00p 313.96p 310.37p 313.00p 29455
25/07/2018 311.00p 313.00p 310.00p 311.00p 44327
24/07/2018 314.00p 315.60p 312.00p 314.00p 268814
23/07/2018 312.00p 315.00p 309.60p 315.00p 100786
20/07/2018 312.00p 314.97p 312.00p 313.50p 126349
19/07/2018 314.00p 314.00p 311.82p 313.00p 105145
18/07/2018 313.00p 314.00p 311.00p 312.50p 35859

*Close Price adjusted for both dividends and splits