JPMorgan UK Smaller Companies Investment Trust (JMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan UK Smaller Companies Investment Trust

Date Open High Low Close* Volume
03/07/2015 169.97p 171.14p 169.97p 170.20p 22490
02/07/2015 170.20p 171.03p 169.63p 170.60p 32690
01/07/2015 168.60p 170.10p 166.90p 170.00p 95640
30/06/2015 166.90p 167.60p 166.90p 166.90p 11665
29/06/2015 167.70p 168.60p 166.70p 168.60p 23410
26/06/2015 170.70p 170.80p 170.00p 170.80p 8095
25/06/2015 170.80p 170.80p 168.50p 170.40p 50405
24/06/2015 171.60p 172.00p 170.80p 172.00p 17385
23/06/2015 168.20p 171.60p 168.20p 171.60p 91385
22/06/2015 169.20p 169.50p 167.70p 168.20p 22200
19/06/2015 168.90p 169.48p 168.12p 168.80p 110740
18/06/2015 168.00p 168.90p 167.60p 168.90p 32445
17/06/2015 168.60p 169.00p 167.28p 169.00p 73030
16/06/2015 168.20p 168.78p 167.20p 167.20p 62325
15/06/2015 168.20p 169.80p 168.20p 168.50p 34150
12/06/2015 169.10p 169.90p 169.00p 169.40p 33675
11/06/2015 170.00p 170.80p 169.33p 170.80p 47845
10/06/2015 168.10p 170.40p 168.10p 170.40p 51230
09/06/2015 168.60p 169.68p 168.08p 168.60p 56525
08/06/2015 169.10p 169.80p 167.99p 169.80p 72190
05/06/2015 168.10p 169.70p 168.00p 168.00p 41250
04/06/2015 167.10p 169.40p 167.10p 169.40p 78365
03/06/2015 165.50p 168.40p 165.42p 168.40p 56935
02/06/2015 165.20p 165.52p 163.72p 164.70p 20225
01/06/2015 163.90p 164.91p 163.31p 164.35p 60140
29/05/2015 162.50p 163.85p 162.40p 163.30p 117565
28/05/2015 162.50p 163.20p 162.50p 162.65p 9750
27/05/2015 163.50p 163.93p 161.88p 163.20p 43565
26/05/2015 162.15p 162.60p 161.60p 162.60p 11830
22/05/2015 161.80p 163.32p 161.60p 161.60p 13600
21/05/2015 163.32p 163.32p 162.60p 162.60p 3060
20/05/2015 162.20p 163.30p 161.72p 162.60p 23010
19/05/2015 163.30p 163.50p 162.80p 162.80p 22345
18/05/2015 162.10p 163.50p 161.84p 163.50p 46685
15/05/2015 163.30p 163.90p 161.94p 163.10p 19665
14/05/2015 161.70p 163.26p 161.30p 161.30p 53945
13/05/2015 161.90p 162.60p 160.60p 162.35p 25585
12/05/2015 161.40p 161.88p 160.60p 160.85p 28505
11/05/2015 160.10p 162.00p 159.80p 161.20p 66365
08/05/2015 157.50p 160.20p 157.14p 160.20p 109510
07/05/2015 156.60p 156.70p 155.80p 155.80p 7135
06/05/2015 156.80p 156.98p 156.10p 156.10p 19075
05/05/2015 156.60p 157.80p 156.10p 157.80p 38145
01/05/2015 156.40p 157.69p 156.40p 156.40p 15250
30/04/2015 157.70p 157.70p 156.00p 157.20p 46945
29/04/2015 157.06p 157.06p 156.04p 156.45p 6895
28/04/2015 156.60p 157.88p 156.21p 156.40p 21665
27/04/2015 157.90p 158.00p 156.00p 157.90p 50240
24/04/2015 157.80p 157.90p 156.71p 157.90p 66850
23/04/2015 154.40p 157.20p 154.40p 157.20p 188325
22/04/2015 153.80p 154.40p 153.02p 153.80p 66090
21/04/2015 154.20p 154.40p 152.74p 154.40p 71545
20/04/2015 153.50p 154.00p 153.11p 153.80p 524845
17/04/2015 154.50p 154.72p 153.00p 153.60p 97795
16/04/2015 154.80p 155.00p 153.12p 154.55p 128655
15/04/2015 154.00p 154.43p 153.00p 153.00p 91180
14/04/2015 154.00p 154.70p 153.37p 154.70p 41245
13/04/2015 153.20p 154.60p 153.00p 154.60p 100435
10/04/2015 154.80p 154.80p 152.95p 153.00p 46825
09/04/2015 154.66p 154.66p 153.21p 154.10p 28525
08/04/2015 154.00p 154.80p 153.80p 154.00p 81970
07/04/2015 153.80p 154.39p 152.80p 153.80p 95775
02/04/2015 153.90p 154.00p 151.80p 154.00p 96110
01/04/2015 153.60p 154.00p 152.55p 154.00p 73895
31/03/2015 153.70p 154.72p 153.10p 154.00p 150295
30/03/2015 155.90p 155.90p 153.30p 153.70p 30270
27/03/2015 154.40p 155.39p 154.40p 154.60p 40600
26/03/2015 154.00p 155.29p 154.00p 154.70p 51235
25/03/2015 155.10p 155.79p 154.52p 155.40p 58505
24/03/2015 154.90p 156.15p 154.68p 155.50p 57300
23/03/2015 156.20p 156.20p 154.59p 155.65p 62360
20/03/2015 156.00p 156.09p 154.58p 156.00p 29910
19/03/2015 155.30p 155.61p 153.76p 155.40p 49995
18/03/2015 153.80p 155.00p 153.80p 154.80p 60610
17/03/2015 153.80p 154.22p 153.80p 154.10p 15610
16/03/2015 153.81p 154.20p 153.65p 154.10p 48805
13/03/2015 154.10p 154.10p 153.80p 154.00p 27435
12/03/2015 152.50p 154.10p 151.68p 154.10p 149520
11/03/2015 152.00p 152.50p 151.70p 152.50p 26125
10/03/2015 152.30p 152.86p 150.90p 152.60p 78270
09/03/2015 152.60p 153.00p 152.00p 153.00p 56835
06/03/2015 153.40p 153.40p 152.66p 153.00p 29050
05/03/2015 153.00p 153.20p 152.39p 153.20p 25975
04/03/2015 152.89p 152.89p 152.50p 152.85p 11990
03/03/2015 152.30p 152.99p 152.30p 152.80p 30620
02/03/2015 152.10p 152.91p 151.76p 151.80p 55520
27/02/2015 152.50p 152.85p 151.64p 152.40p 60540
26/02/2015 152.10p 153.10p 151.74p 152.65p 99205
25/02/2015 152.80p 153.80p 152.16p 153.80p 62785
24/02/2015 152.80p 153.61p 152.02p 152.80p 53115
23/02/2015 153.00p 153.68p 152.40p 152.80p 64245
20/02/2015 152.60p 152.92p 152.10p 152.90p 40300
19/02/2015 152.40p 152.80p 152.09p 152.80p 48090
18/02/2015 150.60p 152.40p 150.10p 152.40p 138605
17/02/2015 150.75p 151.20p 150.70p 150.70p 12475
16/02/2015 150.50p 151.76p 150.00p 151.00p 128885
13/02/2015 150.10p 151.50p 149.60p 151.40p 102575
12/02/2015 149.20p 150.00p 148.13p 150.00p 118060
11/02/2015 148.80p 148.80p 148.02p 148.80p 51405
10/02/2015 147.20p 149.00p 145.60p 149.00p 159145
09/02/2015 146.00p 146.90p 144.85p 146.90p 51510
06/02/2015 145.80p 145.80p 145.20p 145.65p 109915
05/02/2015 145.80p 146.01p 145.17p 145.80p 42165
04/02/2015 146.00p 147.00p 145.47p 145.70p 22135
03/02/2015 147.00p 147.00p 145.84p 147.00p 60805
02/02/2015 146.70p 148.21p 146.00p 146.10p 54015
30/01/2015 147.60p 149.20p 147.60p 147.60p 9210
29/01/2015 147.60p 149.20p 147.60p 149.20p 5485
28/01/2015 149.50p 149.50p 148.18p 149.50p 12855
27/01/2015 150.60p 150.60p 148.18p 149.80p 72715
26/01/2015 149.20p 150.10p 149.20p 150.10p 26905
23/01/2015 150.40p 151.46p 149.62p 150.00p 35360
22/01/2015 149.74p 150.35p 149.66p 150.25p 17105
21/01/2015 150.80p 150.80p 149.74p 150.35p 25005
20/01/2015 150.80p 150.80p 148.90p 150.80p 17185
19/01/2015 148.50p 150.21p 148.40p 148.40p 15980
16/01/2015 148.30p 149.74p 148.30p 149.20p 39500
15/01/2015 148.60p 149.72p 148.00p 149.05p 8865
14/01/2015 148.80p 149.08p 147.60p 148.70p 33085
13/01/2015 149.60p 150.28p 149.60p 150.20p 18955
12/01/2015 149.10p 149.40p 147.73p 149.40p 99535
09/01/2015 149.20p 149.50p 147.86p 148.80p 42885
08/01/2015 148.50p 149.50p 148.22p 149.50p 28730
07/01/2015 146.00p 148.00p 144.49p 148.00p 78640
06/01/2015 145.70p 146.00p 144.45p 146.00p 25630
05/01/2015 145.20p 145.72p 144.30p 145.20p 6050
02/01/2015 145.60p 145.70p 143.90p 145.30p 16435
31/12/2014 145.60p 145.60p 143.90p 145.60p 5020
30/12/2014 145.60p 145.60p 144.15p 145.60p 31385
29/12/2014 145.30p 145.60p 144.06p 145.60p 12245
24/12/2014 143.79p 145.30p 143.79p 144.60p 16915
23/12/2014 145.30p 145.30p 143.33p 145.30p 30275
22/12/2014 144.70p 144.98p 143.10p 144.65p 56710
19/12/2014 144.00p 144.78p 143.80p 144.00p 39385
18/12/2014 143.20p 143.45p 141.90p 143.10p 59430
17/12/2014 141.60p 141.80p 140.26p 141.40p 25045
16/12/2014 141.10p 141.82p 140.20p 140.20p 58740
15/12/2014 144.80p 145.60p 141.00p 141.00p 87930
12/12/2014 146.00p 146.60p 144.80p 144.80p 13535
11/12/2014 148.40p 149.50p 146.70p 146.70p 68320
10/12/2014 149.60p 150.64p 149.60p 149.65p 42655
09/12/2014 150.00p 150.72p 149.12p 149.90p 60235
08/12/2014 150.10p 150.65p 150.00p 150.20p 16020
05/12/2014 149.50p 151.49p 147.92p 150.80p 116745
04/12/2014 148.41p 149.60p 147.92p 148.70p 9550
03/12/2014 148.60p 149.60p 148.60p 149.60p 14845
02/12/2014 149.40p 149.40p 148.11p 149.40p 42905
01/12/2014 147.12p 149.00p 147.03p 148.40p 26695
28/11/2014 149.00p 149.00p 147.61p 149.00p 1785
27/11/2014 149.40p 149.40p 149.00p 149.20p 41695
26/11/2014 148.00p 149.00p 147.61p 149.00p 56765
25/11/2014 147.20p 148.10p 147.20p 148.10p 44340
24/11/2014 148.60p 148.60p 146.80p 147.60p 256355
21/11/2014 147.40p 148.40p 146.52p 147.70p 136295
20/11/2014 147.90p 147.90p 146.51p 147.10p 47275
19/11/2014 147.60p 147.90p 146.91p 147.55p 47325
18/11/2014 147.00p 148.19p 146.81p 147.60p 111545
17/11/2014 148.20p 148.40p 146.52p 148.40p 31690
14/11/2014 147.32p 147.90p 147.32p 147.90p 4295
13/11/2014 147.80p 148.55p 147.80p 148.55p 78695
12/11/2014 148.10p 148.10p 146.51p 147.20p 72550
11/11/2014 146.40p 147.65p 145.42p 147.65p 67330
10/11/2014 146.29p 146.29p 145.01p 145.75p 18760
07/11/2014 145.90p 146.10p 145.80p 145.80p 18945
06/11/2014 145.40p 145.60p 144.10p 145.60p 84985
05/11/2014 147.20p 147.30p 145.83p 146.95p 91780
04/11/2014 146.10p 146.40p 145.43p 146.20p 102785
03/11/2014 144.90p 146.29p 144.80p 146.20p 28070
31/10/2014 144.30p 145.80p 143.77p 144.85p 76375
30/10/2014 142.00p 142.60p 139.72p 142.45p 99450
29/10/2014 139.60p 140.80p 139.00p 140.80p 190060
28/10/2014 136.80p 138.40p 136.80p 138.40p 163225
27/10/2014 134.90p 136.40p 134.80p 136.40p 120335
24/10/2014 134.90p 136.15p 134.80p 134.80p 48140
23/10/2014 134.90p 136.10p 134.75p 135.30p 28315
22/10/2014 134.00p 135.40p 133.69p 135.40p 77820
21/10/2014 133.50p 133.90p 133.00p 133.40p 30105
20/10/2014 133.58p 133.58p 132.52p 133.05p 4395
17/10/2014 129.80p 132.59p 127.72p 132.30p 55630
16/10/2014 130.10p 130.68p 126.48p 128.00p 64220
15/10/2014 136.10p 136.10p 126.74p 129.60p 216220
14/10/2014 138.50p 138.50p 136.00p 136.00p 99305
13/10/2014 140.80p 140.81p 138.60p 139.00p 199800
10/10/2014 142.20p 142.20p 141.11p 142.00p 53805
09/10/2014 144.60p 144.60p 143.60p 143.65p 24445
08/10/2014 144.00p 144.71p 143.60p 143.60p 71085
07/10/2014 146.00p 147.07p 145.00p 145.15p 18430
06/10/2014 145.58p 147.09p 145.58p 146.45p 31520
03/10/2014 145.60p 146.40p 145.20p 146.00p 60650
02/10/2014 145.50p 145.84p 144.60p 145.00p 47955
01/10/2014 146.70p 147.77p 145.60p 145.60p 24335
30/09/2014 147.20p 147.95p 146.20p 147.95p 34745
29/09/2014 148.28p 148.28p 146.11p 146.70p 13990
26/09/2014 147.30p 147.30p 147.20p 147.20p 35340
25/09/2014 148.30p 148.30p 148.00p 148.00p 20820
24/09/2014 147.60p 148.20p 147.27p 148.20p 30370
23/09/2014 147.30p 148.25p 146.21p 148.25p 21010
22/09/2014 147.80p 148.40p 147.11p 148.20p 83260
19/09/2014 148.00p 148.00p 146.77p 148.00p 80450
18/09/2014 146.14p 146.32p 145.85p 146.20p 19885

*Close Price adjusted for both dividends and splits