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
28/08/2019 314.00p 318.92p 312.00p 315.00p 29357
27/08/2019 318.00p 319.92p 313.00p 313.00p 24116
23/08/2019 321.00p 327.10p 316.00p 317.00p 39406
22/08/2019 325.00p 328.23p 320.00p 322.00p 12697
21/08/2019 324.86p 327.92p 321.04p 324.50p 43717
20/08/2019 325.00p 330.10p 321.32p 323.50p 29661
19/08/2019 327.00p 327.00p 320.50p 326.00p 28630
16/08/2019 314.00p 320.00p 310.00p 318.00p 37546
15/08/2019 324.00p 324.00p 304.74p 314.00p 130331
14/08/2019 327.00p 329.54p 318.37p 319.50p 53050
13/08/2019 323.00p 329.97p 321.00p 328.00p 53233
12/08/2019 329.00p 333.50p 323.91p 326.00p 31967
09/08/2019 330.00p 332.97p 327.20p 330.00p 23060
08/08/2019 325.00p 330.00p 322.61p 330.00p 43161
07/08/2019 323.00p 324.15p 317.00p 322.00p 59021
06/08/2019 319.00p 324.70p 317.06p 319.00p 68050
05/08/2019 322.00p 328.90p 319.00p 319.00p 304495
02/08/2019 333.00p 336.52p 328.39p 332.00p 55828
01/08/2019 339.00p 341.00p 336.79p 341.00p 83590
31/07/2019 340.00p 340.00p 337.00p 340.00p 88957
30/07/2019 339.00p 340.69p 333.50p 340.00p 84433
29/07/2019 330.00p 336.00p 325.01p 336.00p 59235
26/07/2019 326.00p 328.50p 325.01p 328.50p 18342
25/07/2019 326.00p 328.00p 322.00p 328.00p 43529
24/07/2019 323.00p 323.40p 321.30p 323.00p 37820
23/07/2019 323.00p 324.00p 321.00p 321.00p 19320
22/07/2019 321.00p 324.22p 321.00p 321.00p 52180
19/07/2019 323.00p 323.50p 320.41p 323.50p 18283
18/07/2019 327.00p 327.00p 320.50p 322.50p 25300
17/07/2019 324.00p 324.47p 321.43p 323.00p 38626
16/07/2019 325.00p 325.00p 317.65p 322.00p 85190
15/07/2019 317.00p 322.66p 317.00p 322.00p 33798
12/07/2019 320.00p 321.70p 319.00p 319.00p 32802
11/07/2019 320.40p 323.00p 319.39p 320.50p 47409
10/07/2019 321.00p 322.99p 319.00p 319.00p 74295
09/07/2019 322.00p 322.00p 318.77p 320.00p 22396
08/07/2019 320.00p 321.33p 319.00p 319.00p 29242
05/07/2019 322.00p 323.00p 317.09p 321.00p 47152
04/07/2019 319.00p 322.50p 315.00p 322.50p 22685
03/07/2019 320.00p 321.81p 316.54p 319.50p 153965
02/07/2019 320.00p 320.00p 315.00p 317.00p 39685
01/07/2019 317.00p 320.00p 317.00p 317.50p 105302
28/06/2019 313.00p 314.10p 311.40p 314.00p 58801
27/06/2019 310.00p 312.00p 307.42p 311.50p 43588
26/06/2019 311.00p 312.01p 307.94p 310.00p 47653
25/06/2019 308.00p 311.00p 307.60p 309.50p 54285
24/06/2019 314.00p 314.00p 310.00p 310.00p 100215
21/06/2019 313.00p 315.67p 311.00p 311.00p 37394
20/06/2019 319.00p 319.00p 312.81p 313.00p 60485
19/06/2019 317.00p 319.52p 313.00p 313.50p 32309
18/06/2019 315.00p 319.35p 312.89p 318.00p 37239
17/06/2019 309.56p 314.74p 309.56p 314.00p 65278
14/06/2019 314.00p 315.00p 310.89p 313.00p 61039
13/06/2019 310.00p 312.00p 307.67p 312.00p 38610
12/06/2019 309.32p 309.96p 305.90p 307.50p 36327
11/06/2019 310.15p 310.80p 307.84p 309.00p 25952
10/06/2019 308.20p 310.97p 307.88p 310.00p 137199
07/06/2019 303.00p 306.90p 301.30p 306.00p 39160
06/06/2019 304.00p 305.50p 304.00p 304.50p 75869
05/06/2019 305.00p 305.00p 301.52p 304.00p 170804
04/06/2019 299.00p 303.00p 296.51p 302.00p 11536
03/06/2019 297.00p 299.64p 296.00p 298.50p 91530
31/05/2019 303.00p 307.40p 297.00p 297.00p 91672
30/05/2019 305.00p 306.52p 302.00p 305.00p 162446
29/05/2019 305.00p 307.57p 302.00p 302.00p 19561
28/05/2019 307.54p 310.45p 307.00p 308.00p 20265
24/05/2019 305.00p 308.00p 305.00p 308.00p 29555
23/05/2019 306.00p 309.56p 305.62p 306.50p 13874
22/05/2019 310.00p 311.60p 308.23p 310.50p 27932
21/05/2019 309.00p 314.30p 306.00p 308.50p 63921
20/05/2019 313.40p 313.50p 306.32p 307.50p 66050
17/05/2019 313.07p 313.07p 308.00p 309.50p 34942
16/05/2019 308.00p 313.53p 304.92p 311.50p 26044
15/05/2019 304.88p 307.97p 304.88p 305.00p 47595
14/05/2019 304.00p 306.14p 303.00p 304.50p 41207
13/05/2019 308.00p 311.85p 303.00p 303.00p 99695
10/05/2019 308.00p 311.16p 306.00p 308.00p 23352
09/05/2019 307.00p 311.00p 306.50p 306.50p 56221
08/05/2019 310.00p 312.70p 308.30p 311.50p 42993
07/05/2019 315.00p 315.00p 312.34p 314.00p 29848
03/05/2019 315.00p 318.16p 314.50p 314.50p 49618
02/05/2019 318.16p 318.16p 315.20p 317.00p 25180
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

*Close Price adjusted for both dividends and splits