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
14/09/2015 171.20p 171.20p 170.00p 170.25p 20400
11/09/2015 171.53p 171.53p 169.15p 170.00p 13832
10/09/2015 170.00p 171.90p 169.38p 169.38p 41338
09/09/2015 170.50p 172.31p 169.38p 170.00p 73559
08/09/2015 167.77p 167.77p 166.31p 167.25p 19182
07/09/2015 167.50p 167.73p 166.50p 167.50p 2219
04/09/2015 168.25p 168.25p 166.50p 166.50p 9140
03/09/2015 167.00p 169.50p 166.25p 169.50p 11983
02/09/2015 166.50p 166.50p 165.00p 166.50p 22030
01/09/2015 166.00p 169.00p 165.75p 166.75p 41162
28/08/2015 167.43p 169.74p 166.62p 169.00p 22660
27/08/2015 164.00p 169.00p 164.00p 168.50p 41824
26/08/2015 162.00p 162.50p 159.21p 162.50p 36091
25/08/2015 157.00p 164.00p 155.52p 164.00p 67085
24/08/2015 163.50p 164.63p 155.25p 156.25p 75010
21/08/2015 169.25p 169.50p 166.62p 166.62p 69072
20/08/2015 171.25p 173.72p 168.00p 168.00p 40777
19/08/2015 173.75p 175.27p 171.95p 174.75p 22664
18/08/2015 170.50p 174.34p 170.50p 172.00p 91470
17/08/2015 172.00p 173.50p 169.03p 173.50p 77676
14/08/2015 171.69p 172.25p 167.01p 170.75p 47145
13/08/2015 170.00p 172.25p 170.00p 170.00p 28865
12/08/2015 170.75p 172.38p 168.00p 169.50p 26886
11/08/2015 171.25p 173.87p 170.75p 170.75p 49336
10/08/2015 172.00p 174.13p 171.00p 172.00p 59693
07/08/2015 171.12p 173.00p 170.85p 172.00p 79447
06/08/2015 174.50p 174.50p 170.93p 172.00p 38190
05/08/2015 173.25p 173.50p 170.73p 172.50p 129088
04/08/2015 172.75p 172.75p 171.15p 172.25p 13232
03/08/2015 174.22p 174.22p 171.11p 172.50p 25807
31/07/2015 175.00p 175.00p 172.23p 174.87p 14632
30/07/2015 172.50p 175.26p 171.25p 173.87p 63815
29/07/2015 174.00p 175.31p 172.79p 174.13p 31776
28/07/2015 176.00p 176.43p 174.00p 174.37p 76751
27/07/2015 178.70p 178.88p 178.00p 178.00p 41214
24/07/2015 175.50p 178.88p 175.50p 178.00p 31756
23/07/2015 178.88p 179.31p 176.29p 178.50p 33448
22/07/2015 178.25p 178.94p 176.15p 178.25p 25121
21/07/2015 181.00p 181.00p 178.55p 178.75p 47156
20/07/2015 180.50p 181.50p 178.50p 181.00p 61750
17/07/2015 181.50p 181.50p 180.51p 181.00p 27653
16/07/2015 179.75p 181.50p 176.00p 180.75p 64386
15/07/2015 178.50p 179.00p 177.75p 179.00p 48370
14/07/2015 179.25p 179.25p 178.51p 179.12p 18126
13/07/2015 179.35p 179.35p 175.05p 178.75p 53614
10/07/2015 179.50p 179.50p 177.86p 178.75p 47590
09/07/2015 176.25p 178.23p 172.50p 177.87p 72425
08/07/2015 174.75p 174.78p 172.25p 174.50p 61938
07/07/2015 176.00p 176.00p 173.00p 173.50p 43035
06/07/2015 175.00p 176.00p 173.50p 175.50p 68631
03/07/2015 179.00p 179.00p 175.63p 177.00p 28057
02/07/2015 177.25p 177.92p 176.09p 176.50p 16687
01/07/2015 176.00p 177.44p 175.44p 177.25p 35377
30/06/2015 175.00p 175.75p 174.37p 175.50p 33971
29/06/2015 175.00p 176.00p 172.77p 175.63p 12435
26/06/2015 178.00p 179.50p 178.00p 179.50p 14797
25/06/2015 178.75p 179.86p 175.40p 179.00p 40444
24/06/2015 179.67p 181.00p 179.00p 180.12p 24332
23/06/2015 181.50p 181.50p 179.75p 180.62p 26605
22/06/2015 179.50p 180.13p 175.81p 178.75p 45822
19/06/2015 176.50p 180.00p 176.25p 178.75p 48187
18/06/2015 175.00p 175.50p 174.00p 175.25p 15897
17/06/2015 173.28p 175.67p 173.28p 175.50p 22217
16/06/2015 175.50p 175.63p 171.50p 175.63p 77448
15/06/2015 173.50p 175.19p 172.23p 175.00p 64530
12/06/2015 178.00p 179.11p 173.58p 176.50p 103988
11/06/2015 177.50p 179.33p 174.96p 178.88p 40210
10/06/2015 177.00p 178.50p 176.50p 178.50p 37786
09/06/2015 179.75p 179.75p 175.00p 177.50p 81258
08/06/2015 178.25p 180.00p 177.26p 180.00p 23123
05/06/2015 178.25p 179.19p 178.00p 179.12p 52938
04/06/2015 179.00p 180.00p 177.75p 180.00p 26332
03/06/2015 179.00p 180.30p 178.50p 179.00p 33976
02/06/2015 181.50p 181.50p 178.50p 179.88p 64825
01/06/2015 179.25p 180.27p 178.50p 179.75p 26453
29/05/2015 178.00p 179.43p 177.75p 178.75p 48833
28/05/2015 178.00p 179.00p 175.71p 179.00p 62537
27/05/2015 176.75p 178.50p 176.50p 178.50p 22471
26/05/2015 177.00p 178.10p 175.50p 177.00p 50192
22/05/2015 177.00p 177.50p 176.50p 177.50p 11159
21/05/2015 177.75p 177.87p 175.50p 176.50p 63544
20/05/2015 178.00p 178.00p 174.83p 177.00p 43252
19/05/2015 177.50p 177.50p 174.75p 177.37p 8440
18/05/2015 175.75p 176.50p 174.00p 174.50p 33418
15/05/2015 176.25p 177.44p 174.00p 176.00p 30499
14/05/2015 177.00p 177.44p 176.25p 177.00p 23274
13/05/2015 177.50p 178.75p 175.50p 177.00p 49002
12/05/2015 177.50p 178.68p 175.75p 177.00p 17051
11/05/2015 177.28p 178.68p 176.50p 178.25p 16933
08/05/2015 176.27p 177.83p 176.27p 177.50p 1239
07/05/2015 180.75p 180.75p 175.00p 177.00p 64885
06/05/2015 182.00p 182.20p 180.75p 181.38p 56050
05/05/2015 182.50p 183.00p 180.58p 182.12p 73763
01/05/2015 181.50p 181.50p 178.75p 180.00p 44575
30/04/2015 179.00p 180.93p 179.00p 179.75p 20077
29/04/2015 180.00p 181.00p 179.69p 180.12p 30226
28/04/2015 181.50p 183.34p 179.00p 180.00p 57386
27/04/2015 183.25p 185.26p 182.48p 182.75p 63657
24/04/2015 183.00p 185.26p 183.00p 183.00p 26086
23/04/2015 183.25p 184.46p 182.80p 183.00p 37799
22/04/2015 185.00p 186.13p 183.00p 183.75p 35622
21/04/2015 187.00p 187.42p 184.25p 186.50p 15859
20/04/2015 183.50p 185.00p 182.50p 184.50p 93943
17/04/2015 185.25p 187.10p 182.00p 183.50p 84153
16/04/2015 185.25p 187.28p 185.00p 185.00p 42054
15/04/2015 188.00p 188.00p 185.25p 186.75p 75955
14/04/2015 188.50p 191.72p 186.04p 187.13p 99584
13/04/2015 190.25p 192.76p 188.53p 190.00p 62264
10/04/2015 187.79p 191.05p 187.50p 190.00p 34327
09/04/2015 186.75p 189.27p 185.93p 187.50p 37336
08/04/2015 187.08p 188.40p 187.08p 188.25p 13713
07/04/2015 189.72p 189.72p 185.94p 188.25p 85669
02/04/2015 189.50p 190.00p 186.57p 189.50p 53613
01/04/2015 189.25p 191.00p 186.25p 188.25p 145972
31/03/2015 190.50p 191.75p 189.05p 191.75p 76597
30/03/2015 189.50p 190.00p 187.50p 189.37p 149243
27/03/2015 188.58p 188.58p 187.50p 188.25p 29468
26/03/2015 186.00p 187.53p 185.36p 187.00p 132582
25/03/2015 190.00p 190.82p 188.50p 188.50p 55008
24/03/2015 190.50p 191.83p 189.15p 190.25p 112154
23/03/2015 190.00p 191.74p 189.63p 191.00p 65387
20/03/2015 190.00p 191.33p 190.00p 190.75p 27204
19/03/2015 190.00p 190.75p 189.34p 190.75p 70219
18/03/2015 187.75p 192.00p 186.75p 189.25p 58817
17/03/2015 189.00p 190.47p 185.85p 187.50p 121488
16/03/2015 186.00p 187.79p 185.78p 187.75p 70231
13/03/2015 187.00p 189.16p 186.00p 186.00p 66332
12/03/2015 187.37p 188.50p 187.27p 188.37p 31342
11/03/2015 188.25p 190.80p 187.75p 188.00p 55638
10/03/2015 191.25p 191.99p 188.53p 189.25p 43094
09/03/2015 192.74p 192.74p 191.25p 191.88p 46993
06/03/2015 193.38p 193.38p 191.25p 192.00p 34873
05/03/2015 190.00p 192.75p 188.35p 191.75p 44378
04/03/2015 189.75p 190.64p 186.75p 188.25p 121332
03/03/2015 189.00p 193.75p 187.37p 188.37p 45876
02/03/2015 189.00p 189.00p 187.81p 188.25p 47282
27/02/2015 188.41p 188.53p 187.50p 187.50p 36582
26/02/2015 189.00p 189.52p 187.50p 187.50p 37849
25/02/2015 189.48p 189.48p 188.25p 188.25p 49782
24/02/2015 189.23p 189.44p 187.67p 188.25p 24995
23/02/2015 187.00p 189.50p 184.69p 189.25p 119658
20/02/2015 184.50p 185.17p 183.19p 184.38p 41881
19/02/2015 184.39p 184.50p 182.75p 183.50p 29262
18/02/2015 183.75p 184.10p 182.00p 182.75p 40544
17/02/2015 181.75p 183.00p 179.86p 182.50p 34661
16/02/2015 181.75p 183.30p 179.65p 182.00p 32450
13/02/2015 179.38p 181.75p 179.35p 180.38p 39202
12/02/2015 180.00p 183.12p 179.94p 180.25p 32777
11/02/2015 181.50p 184.00p 178.50p 182.00p 35377
10/02/2015 180.00p 181.46p 178.28p 179.50p 53307
09/02/2015 180.25p 181.98p 180.25p 181.00p 18991
06/02/2015 182.00p 182.87p 180.50p 181.00p 59712
05/02/2015 181.31p 181.75p 180.75p 180.75p 29854
04/02/2015 181.50p 181.75p 181.00p 181.00p 28955
03/02/2015 179.50p 182.00p 177.73p 181.50p 78030
02/02/2015 175.34p 178.36p 175.34p 176.50p 41574
30/01/2015 176.34p 176.94p 175.34p 176.25p 47904
29/01/2015 177.20p 177.20p 176.00p 176.00p 15869
28/01/2015 178.42p 178.42p 176.43p 176.75p 13252
27/01/2015 176.75p 179.09p 176.50p 176.50p 61933
26/01/2015 180.00p 180.82p 177.04p 178.63p 38485
23/01/2015 180.00p 180.00p 176.83p 179.00p 66506
22/01/2015 176.00p 177.26p 173.86p 176.37p 31232
21/01/2015 174.50p 175.00p 172.63p 174.50p 29457
20/01/2015 174.50p 175.40p 171.54p 172.75p 49793
19/01/2015 173.75p 174.82p 171.20p 174.25p 40601
16/01/2015 173.25p 173.81p 170.50p 170.75p 96762
15/01/2015 172.50p 175.00p 172.50p 174.50p 24376
14/01/2015 173.50p 176.58p 171.25p 173.00p 49909
13/01/2015 176.00p 178.29p 174.50p 176.25p 32486
12/01/2015 176.00p 177.87p 174.63p 174.63p 32517
09/01/2015 176.63p 176.75p 174.75p 175.00p 29179
08/01/2015 176.75p 177.25p 173.83p 177.25p 71519
07/01/2015 173.25p 175.00p 173.25p 173.25p 79947
06/01/2015 173.50p 176.00p 173.21p 175.00p 85164
05/01/2015 177.25p 177.50p 173.75p 173.75p 48611
02/01/2015 174.50p 177.85p 171.98p 175.50p 124682
31/12/2014 172.00p 173.96p 170.44p 172.13p 23854
30/12/2014 171.00p 172.75p 169.48p 171.00p 38231
29/12/2014 170.25p 174.00p 169.00p 169.00p 59096
24/12/2014 173.00p 173.27p 170.00p 171.75p 44886
23/12/2014 170.75p 171.75p 169.60p 170.00p 17034
22/12/2014 168.75p 172.21p 168.65p 170.00p 123025
19/12/2014 167.00p 168.75p 166.25p 168.25p 16431
18/12/2014 164.50p 166.75p 164.50p 165.63p 40879
17/12/2014 161.00p 164.21p 161.00p 162.50p 8993
16/12/2014 162.50p 163.72p 160.25p 161.50p 32413
15/12/2014 163.75p 164.95p 161.14p 163.25p 14316
12/12/2014 163.25p 165.50p 161.00p 161.00p 38057
11/12/2014 165.00p 165.95p 163.55p 165.50p 71901
10/12/2014 168.40p 168.45p 166.00p 166.00p 23765
09/12/2014 165.75p 166.58p 165.50p 165.50p 35469
08/12/2014 167.25p 168.88p 166.77p 168.00p 53750
05/12/2014 165.50p 169.00p 165.21p 167.12p 56937
04/12/2014 166.00p 168.37p 163.00p 163.00p 39505
03/12/2014 168.72p 168.72p 166.25p 166.25p 23261
02/12/2014 166.00p 169.00p 165.37p 167.50p 89961
01/12/2014 164.50p 166.50p 164.00p 164.00p 37554
28/11/2014 165.00p 167.00p 164.25p 164.25p 23037
27/11/2014 166.25p 168.22p 165.67p 166.38p 32763

*Close Price adjusted for both dividends and splits