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
26/11/2014 168.00p 168.75p 166.25p 166.50p 38704
25/11/2014 168.75p 169.87p 166.79p 168.00p 39356
24/11/2014 167.00p 169.75p 166.92p 168.00p 82841
21/11/2014 167.50p 168.72p 165.11p 166.13p 48551
20/11/2014 165.25p 166.92p 164.21p 165.50p 98757
19/11/2014 169.25p 169.81p 165.21p 165.25p 34729
18/11/2014 167.00p 169.40p 165.00p 166.00p 90351
17/11/2014 167.00p 168.17p 166.00p 166.00p 55466
14/11/2014 169.00p 170.50p 166.25p 166.75p 66654
13/11/2014 169.00p 170.98p 166.25p 166.25p 54844
12/11/2014 169.75p 171.50p 167.00p 168.00p 61841
11/11/2014 166.00p 170.00p 164.38p 167.50p 72636
10/11/2014 163.00p 166.00p 160.25p 166.00p 81886
07/11/2014 160.75p 162.41p 159.32p 161.75p 25505
06/11/2014 160.50p 161.00p 159.32p 160.50p 42710
05/11/2014 159.25p 160.50p 158.62p 160.50p 22955
04/11/2014 159.00p 159.50p 157.25p 159.50p 62807
03/11/2014 157.25p 159.50p 154.56p 159.50p 72026
31/10/2014 155.00p 158.00p 153.78p 157.25p 62407
30/10/2014 153.00p 154.50p 153.00p 154.50p 9860
29/10/2014 152.00p 154.35p 150.66p 153.50p 35805
28/10/2014 150.50p 151.50p 150.00p 150.75p 32387
27/10/2014 148.50p 152.21p 148.50p 149.63p 75934
24/10/2014 151.00p 152.00p 149.00p 149.00p 44245
23/10/2014 150.75p 151.50p 148.44p 151.50p 3454
22/10/2014 149.00p 151.52p 146.62p 150.25p 58036
21/10/2014 145.25p 146.98p 145.25p 146.50p 28682
20/10/2014 144.00p 145.22p 142.75p 144.75p 70231
17/10/2014 140.00p 143.66p 140.00p 143.00p 77844
16/10/2014 139.75p 141.64p 135.77p 140.50p 127287
15/10/2014 140.25p 140.25p 138.00p 139.50p 18858
14/10/2014 141.00p 142.78p 139.80p 141.50p 79293
13/10/2014 142.03p 144.00p 142.00p 143.00p 69197
10/10/2014 144.75p 145.00p 144.00p 144.50p 32127
09/10/2014 145.75p 147.78p 145.75p 145.75p 24398
08/10/2014 147.00p 147.00p 145.50p 145.50p 17836
07/10/2014 148.25p 148.44p 146.50p 146.75p 38149
06/10/2014 149.00p 149.06p 148.25p 148.63p 61934
03/10/2014 144.50p 147.00p 142.89p 147.00p 69109
02/10/2014 144.75p 145.55p 142.75p 142.75p 93934
01/10/2014 146.50p 148.15p 145.50p 146.00p 19853
30/09/2014 147.75p 148.00p 146.27p 147.75p 9506
29/09/2014 147.25p 147.57p 145.44p 147.50p 19843
26/09/2014 148.00p 148.16p 145.25p 147.25p 75738
25/09/2014 150.00p 151.47p 148.18p 148.50p 28963
24/09/2014 149.50p 149.50p 149.11p 149.50p 2548
23/09/2014 150.25p 152.24p 149.25p 149.25p 206225
22/09/2014 150.50p 152.99p 150.00p 150.00p 25000
19/09/2014 150.75p 152.64p 150.50p 150.50p 66687
18/09/2014 152.00p 152.00p 150.50p 150.50p 22958
17/09/2014 150.36p 151.89p 150.18p 151.00p 3805
16/09/2014 150.25p 151.80p 150.00p 150.00p 51661
15/09/2014 150.00p 151.39p 149.75p 150.00p 128930
12/09/2014 150.75p 151.79p 150.50p 150.50p 73641
11/09/2014 150.00p 151.58p 149.10p 150.25p 59817
10/09/2014 150.75p 152.01p 149.50p 150.00p 39522
09/09/2014 151.00p 152.44p 150.87p 152.00p 18182
08/09/2014 150.00p 152.45p 150.00p 151.87p 69638
05/09/2014 148.25p 148.95p 146.50p 148.00p 172651
04/09/2014 149.00p 150.00p 148.14p 150.00p 57397
03/09/2014 147.00p 148.11p 147.00p 148.00p 55436
02/09/2014 146.50p 147.79p 145.53p 146.50p 54541
01/09/2014 146.50p 147.26p 145.50p 146.25p 55294
29/08/2014 147.00p 147.00p 145.75p 145.75p 9458
28/08/2014 146.75p 148.25p 145.50p 145.50p 47305
27/08/2014 147.00p 148.50p 147.00p 147.50p 51230
26/08/2014 146.25p 147.13p 146.25p 147.13p 51386
22/08/2014 145.01p 145.75p 145.01p 145.75p 41778
21/08/2014 145.25p 145.81p 144.50p 145.25p 73765
20/08/2014 144.50p 145.15p 144.00p 145.00p 52119
19/08/2014 141.00p 144.40p 141.00p 144.00p 92160
18/08/2014 142.75p 143.12p 138.74p 143.12p 51154
15/08/2014 141.50p 142.24p 140.16p 141.25p 10184
14/08/2014 140.61p 140.77p 140.25p 140.75p 23057
13/08/2014 140.00p 140.73p 139.26p 140.50p 10621
12/08/2014 138.75p 139.44p 138.37p 138.50p 27520
11/08/2014 138.00p 138.50p 137.42p 138.37p 469242
08/08/2014 135.75p 137.50p 134.50p 137.00p 69221
07/08/2014 139.00p 139.00p 137.75p 137.75p 35441
06/08/2014 139.75p 139.75p 136.00p 138.00p 318922
05/08/2014 140.25p 141.94p 139.50p 139.50p 33565
04/08/2014 140.75p 142.54p 140.00p 140.00p 32730
01/08/2014 141.50p 143.00p 140.00p 140.00p 100769
31/07/2014 141.25p 143.44p 141.13p 142.00p 132279
30/07/2014 143.00p 144.69p 141.50p 142.62p 28246
29/07/2014 142.50p 144.44p 141.16p 142.00p 81120
28/07/2014 144.25p 144.25p 141.87p 143.50p 25309
25/07/2014 144.95p 144.95p 141.70p 143.25p 58774
24/07/2014 144.75p 144.99p 142.31p 144.38p 63116
23/07/2014 143.00p 144.25p 142.75p 144.25p 17272
22/07/2014 142.75p 143.00p 142.24p 142.75p 41981
21/07/2014 142.00p 142.62p 142.00p 142.62p 14700
18/07/2014 143.00p 143.00p 141.26p 142.62p 110123
17/07/2014 142.50p 143.20p 141.15p 142.25p 65980
16/07/2014 142.00p 144.09p 141.85p 142.00p 58191
15/07/2014 143.00p 144.50p 142.01p 143.50p 34885
14/07/2014 143.00p 145.50p 143.00p 144.50p 34858
11/07/2014 144.75p 145.24p 143.00p 144.00p 48186
10/07/2014 146.25p 147.94p 143.00p 144.25p 114826
09/07/2014 146.75p 148.00p 146.00p 147.00p 48790
08/07/2014 149.00p 150.15p 147.00p 147.25p 86774
07/07/2014 149.50p 150.70p 149.00p 149.00p 33583
04/07/2014 150.00p 150.74p 148.90p 150.25p 67551
03/07/2014 151.25p 151.64p 149.14p 149.75p 51504
02/07/2014 151.00p 151.00p 150.00p 150.00p 32987
01/07/2014 150.00p 151.00p 149.00p 150.25p 50664
30/06/2014 150.00p 150.00p 148.35p 149.87p 24925
27/06/2014 151.00p 151.00p 148.26p 150.00p 8050
26/06/2014 150.00p 150.50p 150.00p 150.00p 6476
25/06/2014 149.00p 150.37p 149.00p 150.37p 21435
24/06/2014 150.00p 150.94p 148.64p 149.50p 48253
23/06/2014 151.25p 151.25p 150.50p 150.50p 392
20/06/2014 150.75p 151.00p 147.74p 150.00p 56525
19/06/2014 151.00p 152.00p 150.01p 150.87p 42642
18/06/2014 150.75p 151.59p 150.01p 150.75p 18078
17/06/2014 151.00p 151.25p 149.26p 151.25p 28953
16/06/2014 150.00p 150.99p 146.98p 150.00p 44511
13/06/2014 153.50p 153.50p 149.50p 150.75p 83772
12/06/2014 152.25p 152.49p 152.00p 152.00p 7587
11/06/2014 151.26p 152.49p 151.02p 152.00p 52638
10/06/2014 152.50p 152.75p 150.75p 151.87p 29142
09/06/2014 152.00p 152.75p 150.87p 152.75p 52796
06/06/2014 150.50p 151.50p 149.87p 151.50p 45014
05/06/2014 150.50p 151.00p 149.66p 150.00p 65785
04/06/2014 149.76p 150.75p 149.51p 150.75p 27913
03/06/2014 149.25p 150.69p 148.89p 150.50p 36283
02/06/2014 150.75p 150.75p 149.14p 150.00p 36913
30/05/2014 150.50p 150.50p 148.76p 150.50p 27748
29/05/2014 148.26p 149.98p 148.25p 149.75p 20200
28/05/2014 148.50p 149.25p 148.25p 148.25p 19921
27/05/2014 147.25p 148.50p 147.00p 147.50p 44886
23/05/2014 146.00p 147.00p 146.00p 146.75p 37573
22/05/2014 145.75p 148.00p 144.89p 147.50p 81961
21/05/2014 145.00p 145.75p 144.00p 145.25p 69202
20/05/2014 145.00p 145.75p 144.75p 145.75p 21362
19/05/2014 145.25p 146.00p 145.00p 145.00p 21120
16/05/2014 146.50p 147.13p 145.00p 146.00p 57484
15/05/2014 149.75p 150.00p 147.00p 147.13p 49848
14/05/2014 149.50p 150.74p 148.68p 149.87p 54015
13/05/2014 148.36p 150.74p 148.04p 149.63p 79971
12/05/2014 148.50p 151.24p 148.50p 149.00p 37642
09/05/2014 149.50p 150.99p 148.11p 149.50p 31578
08/05/2014 148.50p 151.45p 148.25p 150.75p 58922
07/05/2014 151.00p 151.14p 148.01p 148.25p 95342
06/05/2014 154.75p 155.00p 153.00p 153.13p 41742
02/05/2014 155.00p 156.50p 153.37p 155.00p 61083
01/05/2014 153.75p 154.99p 153.50p 153.50p 61716
30/04/2014 154.00p 154.99p 154.00p 154.00p 47634
29/04/2014 154.98p 155.30p 153.51p 154.50p 27347
28/04/2014 155.24p 155.24p 153.00p 154.50p 33382
25/04/2014 153.00p 155.40p 153.00p 153.00p 15196
24/04/2014 155.00p 155.40p 153.01p 154.50p 19687
23/04/2014 153.25p 154.65p 153.25p 154.00p 42883
22/04/2014 153.00p 153.15p 151.00p 152.75p 41315
17/04/2014 150.75p 152.74p 150.50p 151.75p 40109
16/04/2014 150.61p 153.75p 150.51p 151.25p 13157
15/04/2014 151.00p 153.70p 149.26p 150.50p 60045
14/04/2014 152.25p 154.30p 150.00p 151.00p 74528
11/04/2014 155.25p 157.50p 153.26p 154.00p 47940
10/04/2014 158.00p 158.89p 156.01p 157.50p 83020
09/04/2014 156.00p 157.89p 156.00p 157.00p 36944
08/04/2014 160.69p 160.69p 156.25p 157.25p 66356
07/04/2014 160.50p 164.50p 158.36p 160.00p 48843
04/04/2014 163.66p 165.89p 163.26p 164.50p 56599
03/04/2014 164.00p 165.99p 163.25p 165.00p 62418
02/04/2014 162.25p 163.99p 158.76p 163.25p 70418
01/04/2014 160.00p 163.50p 160.00p 162.00p 91799
31/03/2014 160.00p 161.49p 156.00p 160.00p 47109
28/03/2014 158.75p 160.13p 156.00p 156.00p 45190
27/03/2014 160.50p 161.00p 156.00p 156.00p 28666
26/03/2014 160.00p 163.56p 159.50p 160.75p 72515
25/03/2014 158.75p 160.79p 158.75p 159.50p 43350
24/03/2014 160.00p 162.00p 158.50p 159.25p 58762
21/03/2014 160.00p 161.75p 158.97p 161.00p 41637
20/03/2014 160.00p 160.99p 157.00p 159.00p 25290
19/03/2014 160.00p 162.37p 157.00p 157.00p 39551
18/03/2014 158.00p 161.00p 157.11p 158.00p 41609
17/03/2014 159.40p 161.00p 157.00p 158.50p 36591
14/03/2014 158.00p 164.00p 156.00p 158.25p 78154
13/03/2014 166.75p 166.99p 163.16p 164.00p 64456
12/03/2014 164.01p 167.00p 164.00p 166.00p 29941
11/03/2014 166.00p 167.64p 164.00p 165.75p 56911
10/03/2014 166.00p 168.00p 164.00p 165.50p 104015
07/03/2014 159.25p 165.99p 159.25p 164.50p 57548
06/03/2014 160.00p 1,586.50p 159.00p 160.13p 25530
05/03/2014 158.50p 159.70p 157.80p 158.65p 113720
04/03/2014 155.90p 158.25p 155.11p 158.25p 143860
03/03/2014 155.10p 157.15p 154.50p 155.50p 86950
28/02/2014 156.21p 157.89p 156.21p 157.15p 21040
27/02/2014 156.30p 157.89p 156.30p 157.05p 63600
26/02/2014 156.00p 157.10p 156.00p 157.10p 61590
25/02/2014 156.43p 156.99p 155.80p 156.15p 33860
24/02/2014 156.30p 156.56p 155.71p 156.40p 110230
21/02/2014 156.39p 156.39p 155.00p 156.00p 56680
20/02/2014 154.61p 156.25p 154.51p 155.75p 34670
19/02/2014 155.70p 157.00p 155.56p 156.30p 27790
18/02/2014 156.50p 157.69p 156.00p 156.65p 74720
17/02/2014 157.79p 157.79p 156.51p 157.25p 37080
14/02/2014 156.70p 157.50p 156.51p 157.15p 69420
13/02/2014 157.00p 157.50p 156.01p 157.50p 85900

*Close Price adjusted for both dividends and splits