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
02/05/2012 98.60p 99.40p 97.52p 99.40p 58230
01/05/2012 98.40p 99.30p 97.15p 99.20p 39020
30/04/2012 98.10p 98.65p 96.72p 97.25p 45660
27/04/2012 98.00p 99.00p 97.90p 99.00p 37355
26/04/2012 98.00p 99.00p 97.20p 99.00p 27640
25/04/2012 97.40p 98.74p 97.40p 97.90p 24045
24/04/2012 98.30p 98.40p 96.80p 96.80p 34425
23/04/2012 96.80p 98.95p 96.80p 97.90p 12585
20/04/2012 97.25p 99.00p 97.20p 98.80p 50230
19/04/2012 97.40p 98.50p 97.40p 98.50p 2980
18/04/2012 97.15p 97.80p 96.25p 97.40p 20220
17/04/2012 96.20p 97.70p 96.20p 97.70p 23385
16/04/2012 97.20p 97.60p 97.02p 97.60p 15755
13/04/2012 97.35p 97.40p 96.80p 97.40p 28695
12/04/2012 96.95p 97.60p 95.45p 97.60p 32040
11/04/2012 96.45p 97.00p 94.15p 97.00p 59580
10/04/2012 96.35p 97.35p 95.00p 95.00p 43755
05/04/2012 97.72p 98.15p 96.50p 97.40p 57140
04/04/2012 98.10p 99.45p 96.90p 96.90p 78235
03/04/2012 99.80p 99.80p 98.02p 99.00p 26995
02/04/2012 98.80p 99.50p 98.00p 98.00p 32290
30/03/2012 98.60p 98.60p 98.00p 98.00p 6315
29/03/2012 98.55p 99.60p 98.30p 98.30p 65140
28/03/2012 100.40p 100.40p 98.60p 99.25p 38335
27/03/2012 100.00p 100.50p 99.00p 99.40p 75375
26/03/2012 100.30p 100.40p 98.90p 99.85p 32630
23/03/2012 99.80p 100.40p 99.60p 100.40p 2670
22/03/2012 98.80p 100.40p 98.80p 100.40p 37000
21/03/2012 100.60p 100.60p 99.26p 100.25p 13270
20/03/2012 100.30p 100.80p 100.00p 100.80p 10270
19/03/2012 101.80p 101.80p 100.20p 100.20p 68525
16/03/2012 101.90p 101.90p 100.40p 100.60p 41520
15/03/2012 101.90p 102.40p 100.60p 102.40p 96300
14/03/2012 100.60p 102.00p 99.72p 102.00p 117970
13/03/2012 99.60p 99.60p 98.87p 99.60p 44545
12/03/2012 98.20p 98.70p 98.08p 98.60p 35665
09/03/2012 97.40p 98.00p 97.30p 98.00p 6050
08/03/2012 98.00p 98.00p 97.20p 97.20p 154735
07/03/2012 96.40p 98.00p 96.40p 98.00p 60620
06/03/2012 96.25p 97.40p 96.00p 96.00p 14550
05/03/2012 98.03p 98.35p 97.30p 97.30p 4515
02/03/2012 97.00p 98.40p 97.00p 97.33p 11950
01/03/2012 97.55p 98.20p 96.42p 98.20p 23130
29/02/2012 97.30p 97.60p 96.80p 96.80p 7435
28/02/2012 96.65p 97.60p 95.20p 97.60p 30555
27/02/2012 95.00p 96.70p 95.00p 96.70p 43035
24/02/2012 96.55p 97.00p 95.02p 97.00p 13905
23/02/2012 96.40p 96.40p 93.89p 95.20p 23160
22/02/2012 96.10p 96.10p 95.02p 95.20p 48350
21/02/2012 94.67p 95.80p 94.67p 95.38p 68995
20/02/2012 94.15p 95.80p 94.15p 95.52p 14945
17/02/2012 93.55p 94.60p 93.30p 94.40p 60440
16/02/2012 92.00p 93.50p 91.98p 93.30p 120325
15/02/2012 91.00p 92.62p 91.00p 92.40p 49675
14/02/2012 89.60p 91.50p 89.60p 91.50p 28280
13/02/2012 89.60p 91.15p 89.00p 90.10p 10035
10/02/2012 90.50p 90.70p 89.90p 89.90p 16405
09/02/2012 90.00p 90.80p 89.52p 90.80p 97250
08/02/2012 90.25p 90.50p 90.25p 90.50p 13590
07/02/2012 89.40p 90.50p 88.19p 90.00p 157245
06/02/2012 90.45p 90.45p 89.20p 90.40p 5190
03/02/2012 90.20p 90.20p 88.70p 89.30p 12465
02/02/2012 90.00p 90.00p 88.60p 89.10p 8260
01/02/2012 88.73p 89.35p 88.60p 89.20p 28395
31/01/2012 86.80p 87.80p 86.50p 87.80p 48825
30/01/2012 87.10p 88.27p 86.00p 86.00p 85930
27/01/2012 88.00p 88.20p 87.50p 88.20p 42455
26/01/2012 87.50p 89.00p 87.50p 88.20p 6320
25/01/2012 87.40p 88.50p 87.40p 87.90p 10635
24/01/2012 87.40p 87.80p 87.40p 87.80p 6330
23/01/2012 87.10p 88.80p 87.10p 88.00p 16150
20/01/2012 88.20p 88.70p 88.10p 88.70p 12015
19/01/2012 87.35p 88.00p 87.10p 88.00p 44615
18/01/2012 86.60p 87.10p 86.60p 87.10p 15000
17/01/2012 85.00p 86.30p 84.80p 86.30p 157560
16/01/2012 84.35p 84.60p 82.64p 84.60p 71015
13/01/2012 84.60p 85.18p 83.50p 83.50p 31850
12/01/2012 84.60p 84.60p 83.80p 83.80p 6930
11/01/2012 84.00p 84.20p 84.00p 84.20p 50000
10/01/2012 83.93p 83.93p 83.20p 83.80p 16135
09/01/2012 83.70p 83.70p 82.45p 82.90p 38545
06/01/2012 82.65p 83.50p 82.60p 82.70p 10485
05/01/2012 83.20p 84.29p 82.60p 84.00p 64710
04/01/2012 82.65p 85.00p 82.65p 85.00p 9515
03/01/2012 84.60p 85.00p 82.88p 85.00p 28200
30/12/2011 83.00p 83.10p 82.43p 83.10p 5835
29/12/2011 82.06p 83.20p 82.06p 83.20p 265
28/12/2011 83.05p 84.00p 82.40p 84.00p 22300
23/12/2011 82.68p 82.68p 81.53p 82.25p 22575
22/12/2011 82.60p 82.60p 82.50p 82.50p 55
21/12/2011 81.05p 82.47p 81.00p 81.00p 7130
20/12/2011 82.10p 83.00p 81.55p 83.00p 16120
19/12/2011 80.60p 82.40p 80.60p 81.40p 7995
16/12/2011 82.60p 83.20p 81.60p 83.20p 38010
15/12/2011 82.20p 82.40p 81.30p 81.88p 18810
14/12/2011 82.00p 83.00p 81.60p 83.00p 49015
13/12/2011 82.42p 82.73p 82.00p 82.00p 13870
12/12/2011 81.50p 82.72p 80.65p 82.00p 80155
09/12/2011 82.70p 82.70p 82.00p 82.00p 38755
08/12/2011 82.00p 82.63p 80.92p 82.00p 101240
07/12/2011 82.84p 82.84p 80.25p 82.50p 4975
06/12/2011 82.00p 82.34p 80.05p 81.18p 16495
05/12/2011 80.55p 82.94p 80.55p 82.00p 31750
02/12/2011 81.60p 82.70p 81.00p 82.70p 106805
01/12/2011 82.00p 83.00p 81.60p 83.00p 39185
30/11/2011 81.70p 82.80p 81.40p 81.70p 20215
29/11/2011 82.35p 82.35p 79.45p 80.90p 40615
28/11/2011 81.00p 81.55p 79.80p 80.70p 46805
25/11/2011 80.00p 80.00p 79.13p 80.00p 10670
24/11/2011 80.00p 80.20p 79.70p 80.20p 20085
23/11/2011 79.90p 80.60p 79.40p 79.40p 35655
22/11/2011 80.50p 81.50p 80.20p 80.80p 32225
21/11/2011 80.40p 80.90p 79.70p 80.50p 15820
18/11/2011 81.45p 81.70p 81.05p 81.70p 71695
17/11/2011 82.20p 82.90p 82.00p 82.90p 33900
16/11/2011 82.80p 83.40p 81.60p 83.40p 52375
15/11/2011 83.85p 85.00p 83.60p 83.60p 77180
14/11/2011 86.14p 86.14p 84.14p 85.30p 20560
11/11/2011 84.20p 84.20p 82.90p 84.20p 16750
10/11/2011 83.80p 84.40p 83.20p 83.80p 13180
09/11/2011 85.20p 85.70p 83.80p 83.80p 47720
08/11/2011 85.20p 85.50p 84.10p 85.30p 53945
07/11/2011 83.98p 85.08p 82.40p 83.80p 42905
04/11/2011 85.70p 85.70p 84.20p 84.20p 12500
03/11/2011 83.69p 84.10p 83.69p 84.10p 230
02/11/2011 83.70p 85.55p 82.80p 85.00p 32965
01/11/2011 83.80p 85.00p 82.80p 85.00p 23640
31/10/2011 85.90p 86.20p 84.70p 86.00p 43595
28/10/2011 86.00p 87.40p 85.98p 87.40p 44995
27/10/2011 85.80p 87.25p 85.80p 86.43p 40835
26/10/2011 84.40p 84.90p 83.60p 84.90p 48835
25/10/2011 85.00p 85.15p 83.70p 83.70p 68845
24/10/2011 84.45p 85.50p 84.40p 84.40p 16920
21/10/2011 84.50p 84.95p 84.10p 84.10p 52705
20/10/2011 84.65p 84.65p 84.40p 84.40p 3680
19/10/2011 86.40p 86.40p 85.00p 85.00p 9515
18/10/2011 86.00p 86.00p 85.50p 85.50p 13610
17/10/2011 85.95p 87.30p 84.80p 84.80p 48160
14/10/2011 85.45p 85.45p 82.60p 84.20p 29560
13/10/2011 83.20p 83.20p 83.20p 83.20p 7680
12/10/2011 85.75p 85.75p 84.70p 84.70p 35690
11/10/2011 83.60p 84.90p 83.00p 84.58p 41930
10/10/2011 84.20p 85.32p 84.20p 84.60p 3120
07/10/2011 84.00p 84.00p 82.00p 82.00p 110355
06/10/2011 84.80p 84.80p 83.90p 83.90p 52435
05/10/2011 83.70p 83.80p 81.80p 83.20p 33930
04/10/2011 83.40p 83.40p 81.00p 82.50p 13160
03/10/2011 83.60p 84.00p 82.40p 84.00p 10060
30/09/2011 84.00p 84.80p 83.60p 84.80p 88885
29/09/2011 84.80p 84.80p 84.00p 84.20p 17440
28/09/2011 84.00p 84.20p 84.00p 84.20p 25205
27/09/2011 84.00p 84.70p 81.69p 84.70p 46810
26/09/2011 81.75p 83.40p 80.80p 83.40p 19930
23/09/2011 83.30p 85.00p 80.60p 81.30p 19495
22/09/2011 84.30p 84.30p 83.30p 83.65p 37660
21/09/2011 86.20p 87.30p 86.20p 87.30p 6500
20/09/2011 86.60p 87.80p 86.20p 87.80p 28960
19/09/2011 86.40p 86.93p 86.40p 86.50p 26765
16/09/2011 87.93p 87.95p 86.00p 86.00p 29615
15/09/2011 87.00p 87.60p 85.60p 87.60p 8440
14/09/2011 84.60p 85.79p 84.60p 85.40p 35650
13/09/2011 85.95p 85.95p 84.80p 85.00p 65565
12/09/2011 85.95p 86.20p 84.80p 84.80p 51405
09/09/2011 87.85p 89.70p 87.00p 87.00p 8760
08/09/2011 89.45p 90.60p 88.80p 88.80p 16505
07/09/2011 90.20p 90.20p 90.00p 90.10p 5665
06/09/2011 88.95p 89.40p 87.00p 89.40p 47740
05/09/2011 88.80p 90.38p 87.40p 88.60p 35590
02/09/2011 91.25p 92.00p 90.30p 90.30p 79770
01/09/2011 90.30p 92.95p 90.30p 92.90p 21680
31/08/2011 89.90p 91.60p 89.26p 91.60p 0
30/08/2011 89.90p 90.60p 89.26p 89.60p 32390
26/08/2011 89.39p 89.39p 89.30p 89.30p 7540
25/08/2011 88.70p 90.54p 88.70p 89.30p 5570
24/08/2011 88.95p 89.60p 88.95p 89.60p 7340
23/08/2011 87.10p 88.55p 87.10p 87.25p 18440
22/08/2011 87.00p 88.34p 86.02p 87.40p 61725
19/08/2011 88.00p 88.00p 86.61p 87.00p 30880
18/08/2011 89.70p 90.25p 88.40p 89.60p 43125
17/08/2011 90.59p 91.05p 89.55p 91.05p 34430
16/08/2011 90.00p 91.00p 90.00p 90.63p 26440
15/08/2011 89.00p 91.00p 88.60p 91.00p 32960
12/08/2011 85.00p 88.60p 85.00p 88.50p 61855
11/08/2011 85.00p 86.00p 84.44p 86.00p 80320
10/08/2011 87.40p 88.95p 85.00p 85.00p 46730
09/08/2011 87.30p 87.30p 81.40p 87.00p 213230
08/08/2011 91.00p 92.55p 88.40p 90.00p 87360
05/08/2011 100.20p 103.50p 93.00p 93.00p 169410
04/08/2011 105.40p 106.30p 103.50p 103.50p 34190
03/08/2011 105.80p 106.90p 105.50p 106.30p 7665
02/08/2011 106.90p 107.40p 106.59p 107.40p 11315
01/08/2011 108.30p 108.40p 106.84p 108.40p 39340
29/07/2011 107.40p 107.60p 106.92p 107.60p 5010
28/07/2011 108.34p 108.34p 107.40p 107.90p 31910
27/07/2011 107.40p 108.48p 107.15p 108.00p 16145
26/07/2011 109.24p 109.24p 107.47p 107.95p 7630
25/07/2011 109.24p 109.24p 108.40p 108.40p 1220
22/07/2011 109.12p 109.24p 108.40p 108.40p 95
21/07/2011 108.90p 108.90p 107.40p 107.40p 1825
20/07/2011 108.20p 109.20p 108.20p 108.30p 78900

*Close Price adjusted for both dividends and splits