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
12/02/2014 157.10p 158.00p 156.51p 157.45p 90090
11/02/2014 157.10p 157.10p 156.01p 157.10p 81250
10/02/2014 156.00p 156.50p 155.20p 156.25p 72060
07/02/2014 155.40p 155.70p 154.80p 155.70p 48300
06/02/2014 154.50p 155.50p 154.20p 155.15p 188470
05/02/2014 154.00p 154.47p 152.63p 154.25p 139750
04/02/2014 154.52p 154.52p 152.84p 153.75p 77390
03/02/2014 155.40p 155.50p 153.65p 154.25p 142450
31/01/2014 154.00p 155.00p 153.60p 154.75p 201040
30/01/2014 154.80p 154.90p 153.20p 154.50p 360830
29/01/2014 155.50p 156.95p 154.00p 154.90p 87060
28/01/2014 156.50p 156.98p 155.70p 156.50p 39860
27/01/2014 158.50p 160.90p 157.00p 157.25p 152300
24/01/2014 162.10p 163.95p 159.60p 160.25p 375000
23/01/2014 163.00p 164.58p 162.50p 163.30p 97720
22/01/2014 164.49p 164.49p 162.70p 163.75p 253930
21/01/2014 164.80p 164.80p 162.50p 163.60p 79870
20/01/2014 165.30p 165.30p 162.58p 162.75p 111750
17/01/2014 165.50p 165.90p 164.35p 164.95p 91750
16/01/2014 165.00p 165.50p 163.71p 164.35p 146290
15/01/2014 164.50p 166.00p 162.71p 163.80p 83930
14/01/2014 164.20p 164.25p 162.30p 163.15p 101310
13/01/2014 164.40p 164.60p 162.91p 163.85p 89860
10/01/2014 164.00p 165.15p 162.81p 163.60p 125520
09/01/2014 163.76p 164.49p 162.11p 163.40p 53330
08/01/2014 164.20p 164.34p 162.21p 163.10p 63640
07/01/2014 163.00p 164.10p 161.66p 163.10p 156240
06/01/2014 162.31p 162.79p 161.27p 162.25p 247520
03/01/2014 162.60p 163.29p 162.00p 162.55p 124510
02/01/2014 164.90p 165.20p 162.61p 163.00p 134720
31/12/2013 164.00p 165.30p 162.18p 163.75p 66870
30/12/2013 161.50p 163.60p 160.08p 162.65p 198120
27/12/2013 161.00p 161.50p 159.10p 160.00p 186380
24/12/2013 161.00p 161.00p 159.08p 159.75p 12390
23/12/2013 159.00p 161.00p 158.00p 160.75p 76210
20/12/2013 158.30p 158.30p 156.86p 158.00p 69950
19/12/2013 157.50p 158.30p 156.61p 157.40p 98960
18/12/2013 157.30p 157.30p 156.11p 156.65p 18190
17/12/2013 157.00p 157.50p 156.25p 156.65p 474530
16/12/2013 156.50p 156.50p 155.30p 156.25p 76360
13/12/2013 157.00p 157.00p 155.60p 155.60p 50920
12/12/2013 158.30p 158.30p 156.23p 156.30p 73200
11/12/2013 157.50p 159.20p 157.50p 158.20p 34740
10/12/2013 157.30p 159.59p 157.30p 158.40p 38700
09/12/2013 159.57p 159.58p 157.23p 158.40p 94900
06/12/2013 158.00p 159.00p 156.05p 157.85p 75640
05/12/2013 158.00p 158.00p 155.50p 156.05p 66750
04/12/2013 157.50p 158.00p 156.12p 156.50p 80290
03/12/2013 156.70p 158.20p 156.10p 156.50p 73710
02/12/2013 159.30p 159.50p 157.40p 158.20p 116940
29/11/2013 159.00p 159.25p 158.00p 159.25p 33970
28/11/2013 159.00p 159.00p 158.00p 158.00p 50720
27/11/2013 159.00p 159.00p 157.75p 158.20p 66330
26/11/2013 158.20p 159.00p 157.75p 157.75p 116640
25/11/2013 158.00p 158.50p 157.47p 158.25p 79150
22/11/2013 157.40p 158.00p 156.90p 157.75p 238310
21/11/2013 157.30p 157.50p 156.40p 156.90p 147380
20/11/2013 157.90p 157.90p 155.50p 156.40p 62590
19/11/2013 158.50p 158.50p 156.75p 156.75p 51320
18/11/2013 157.00p 158.50p 156.40p 157.95p 97910
15/11/2013 156.50p 157.00p 155.10p 156.50p 67010
14/11/2013 155.50p 156.50p 153.50p 155.50p 95030
13/11/2013 153.90p 155.50p 153.50p 153.50p 43480
12/11/2013 155.00p 155.50p 153.50p 154.50p 66360
11/11/2013 154.50p 155.00p 152.70p 153.75p 80010
08/11/2013 154.50p 154.90p 152.50p 153.00p 43960
07/11/2013 154.50p 155.00p 152.41p 153.70p 46300
06/11/2013 153.50p 153.91p 152.80p 153.50p 134380
05/11/2013 153.00p 153.50p 152.20p 152.80p 54940
04/11/2013 151.50p 152.50p 150.00p 152.20p 167000
01/11/2013 151.00p 151.00p 149.31p 150.00p 88290
31/10/2013 150.00p 150.00p 149.30p 149.60p 71530
30/10/2013 149.80p 150.00p 149.25p 149.25p 62130
29/10/2013 149.85p 150.00p 147.81p 148.60p 22180
28/10/2013 149.80p 150.00p 147.68p 148.50p 45270
25/10/2013 150.00p 150.00p 147.90p 148.95p 58630
24/10/2013 150.00p 150.00p 148.00p 148.50p 64530
23/10/2013 149.50p 149.50p 146.70p 148.00p 61020
22/10/2013 149.00p 149.50p 147.86p 148.50p 78580
21/10/2013 147.80p 149.00p 146.95p 147.70p 97940
18/10/2013 147.80p 147.80p 146.11p 147.80p 43470
17/10/2013 147.65p 147.80p 145.00p 146.75p 89980
16/10/2013 145.10p 147.80p 145.00p 145.00p 102770
15/10/2013 145.50p 147.70p 145.50p 146.35p 88130
14/10/2013 145.21p 147.69p 145.11p 146.40p 28490
11/10/2013 147.52p 147.69p 145.00p 146.40p 62850
10/10/2013 145.10p 147.69p 145.00p 145.00p 82290
09/10/2013 146.50p 147.50p 144.60p 146.45p 112110
08/10/2013 145.40p 146.60p 145.00p 145.60p 77680
07/10/2013 147.00p 147.00p 144.30p 146.60p 27910
04/10/2013 149.00p 149.00p 145.00p 146.15p 82360
03/10/2013 148.60p 148.60p 147.55p 148.25p 11990
02/10/2013 148.89p 148.89p 148.00p 148.00p 7280
01/10/2013 147.01p 148.99p 147.01p 148.40p 36340
30/09/2013 148.73p 148.80p 147.01p 147.90p 23160
27/09/2013 148.50p 149.10p 147.51p 148.25p 101260
26/09/2013 149.22p 149.26p 148.00p 149.05p 33380
25/09/2013 149.50p 149.50p 147.95p 148.80p 54440
24/09/2013 147.80p 149.02p 146.61p 147.85p 118630
23/09/2013 147.09p 149.49p 146.71p 148.50p 12990
20/09/2013 146.50p 149.39p 146.50p 148.20p 59110
19/09/2013 148.20p 149.39p 147.11p 148.75p 120290
18/09/2013 147.70p 147.89p 146.36p 147.15p 66000
17/09/2013 147.90p 148.19p 146.11p 147.65p 61450
16/09/2013 148.70p 148.70p 146.49p 147.05p 75850
13/09/2013 148.00p 148.29p 147.05p 147.80p 114150
12/09/2013 148.50p 148.50p 146.50p 147.40p 143430
11/09/2013 148.50p 148.50p 147.25p 147.25p 53850
10/09/2013 148.10p 148.50p 146.10p 147.40p 60050
09/09/2013 146.10p 148.90p 146.10p 147.40p 72340
06/09/2013 149.00p 149.00p 146.30p 147.35p 83860
05/09/2013 148.90p 149.50p 147.50p 147.75p 76400
04/09/2013 149.50p 149.50p 147.50p 148.25p 30200
03/09/2013 149.35p 149.35p 147.00p 148.30p 36840
02/09/2013 147.50p 149.45p 147.00p 148.00p 86790
30/08/2013 147.60p 149.09p 147.60p 148.50p 71010
29/08/2013 148.00p 149.39p 147.50p 148.65p 49790
28/08/2013 149.50p 149.50p 148.00p 148.75p 106450
27/08/2013 150.00p 150.00p 148.00p 149.00p 66290
23/08/2013 150.19p 150.45p 149.10p 150.25p 55270
22/08/2013 149.00p 150.80p 148.00p 150.45p 160000
21/08/2013 150.20p 151.29p 149.10p 150.50p 45720
20/08/2013 150.20p 152.79p 150.20p 151.10p 46890
19/08/2013 150.50p 153.34p 150.50p 151.85p 101460
16/08/2013 152.00p 153.24p 151.80p 151.80p 61210
15/08/2013 154.15p 155.50p 152.51p 152.75p 161320
14/08/2013 155.34p 155.50p 154.05p 155.50p 73400
13/08/2013 154.60p 155.50p 154.39p 155.50p 138830
12/08/2013 154.50p 154.60p 153.16p 154.60p 60910
09/08/2013 153.24p 154.48p 153.23p 154.00p 68560
08/08/2013 153.40p 154.90p 153.40p 153.90p 67830
07/08/2013 155.00p 156.40p 153.64p 154.20p 114240
06/08/2013 159.00p 159.00p 156.15p 156.15p 52260
05/08/2013 156.81p 159.00p 156.81p 157.15p 67840
02/08/2013 157.00p 159.00p 155.54p 157.75p 169460
01/08/2013 156.00p 156.74p 154.41p 155.55p 87860
31/07/2013 156.00p 156.00p 154.30p 155.15p 33580
30/07/2013 155.90p 155.90p 153.43p 154.65p 83730
29/07/2013 155.70p 156.00p 154.20p 155.00p 73270
26/07/2013 156.00p 156.00p 154.61p 155.25p 81940
25/07/2013 156.00p 156.00p 154.50p 155.15p 45860
24/07/2013 157.00p 157.00p 156.00p 156.00p 126390
23/07/2013 156.20p 156.90p 156.10p 156.45p 104390
22/07/2013 156.90p 156.90p 156.11p 156.55p 104220
19/07/2013 156.20p 156.89p 156.00p 156.50p 198130
18/07/2013 156.00p 157.79p 155.50p 156.75p 171470
17/07/2013 157.00p 158.50p 155.50p 156.50p 66590
16/07/2013 158.50p 158.59p 156.01p 156.75p 114720
15/07/2013 158.00p 158.25p 156.78p 157.25p 69580
12/07/2013 158.50p 158.50p 156.00p 156.80p 131500
11/07/2013 157.00p 158.50p 156.65p 157.25p 139050
10/07/2013 157.50p 158.20p 156.19p 158.00p 207520
09/07/2013 153.00p 157.98p 153.00p 157.00p 269880
08/07/2013 150.80p 153.12p 149.18p 152.25p 180670
05/07/2013 149.20p 151.60p 147.11p 149.90p 163190
04/07/2013 143.00p 149.00p 143.00p 148.15p 171590
03/07/2013 142.00p 143.70p 141.51p 142.60p 54400
02/07/2013 139.00p 144.10p 136.50p 143.30p 219620
01/07/2013 135.40p 139.00p 133.95p 137.75p 157450
28/06/2013 135.00p 135.40p 133.71p 133.95p 34070
27/06/2013 134.00p 135.00p 132.80p 134.50p 115220
26/06/2013 133.50p 133.50p 132.00p 132.20p 68070
25/06/2013 132.50p 133.50p 131.05p 132.75p 48500
24/06/2013 130.70p 132.50p 130.70p 131.05p 47470
21/06/2013 132.50p 133.50p 130.94p 131.70p 78610
20/06/2013 132.50p 133.25p 131.00p 131.00p 62800
19/06/2013 132.80p 133.80p 132.37p 133.25p 102590
18/06/2013 131.50p 132.50p 131.36p 132.40p 110130
17/06/2013 131.00p 131.50p 130.06p 130.75p 44780
14/06/2013 130.00p 131.00p 129.86p 130.00p 16610
13/06/2013 129.00p 130.50p 128.30p 130.00p 227150
12/06/2013 130.90p 132.00p 130.21p 130.50p 81960
11/06/2013 130.80p 130.80p 129.25p 130.25p 55520
10/06/2013 130.00p 130.30p 128.92p 130.15p 29700
07/06/2013 130.00p 130.00p 128.82p 129.15p 83570
06/06/2013 131.00p 131.00p 129.50p 129.50p 39410
05/06/2013 131.00p 131.17p 129.60p 130.05p 45210
04/06/2013 130.50p 131.20p 130.02p 130.85p 98130
03/06/2013 131.50p 132.25p 130.60p 130.85p 135200
31/05/2013 131.90p 133.00p 131.90p 132.25p 238250
30/05/2013 133.50p 133.50p 132.50p 133.00p 17540
29/05/2013 133.00p 134.26p 132.50p 133.00p 71360
28/05/2013 133.00p 134.26p 132.10p 133.75p 71910
24/05/2013 133.00p 133.50p 131.76p 132.10p 93090
23/05/2013 133.80p 133.94p 132.00p 132.25p 301330
22/05/2013 133.40p 135.29p 133.27p 134.90p 147990
21/05/2013 133.00p 133.40p 132.57p 132.75p 45850
20/05/2013 131.90p 133.10p 131.90p 132.80p 196740
17/05/2013 131.20p 131.90p 130.87p 131.70p 77230
16/05/2013 131.20p 131.20p 130.77p 130.95p 71220
15/05/2013 130.90p 131.20p 130.70p 130.95p 149490
14/05/2013 130.20p 130.90p 129.57p 130.50p 275380
13/05/2013 129.90p 130.50p 129.57p 130.00p 46320
10/05/2013 129.50p 130.00p 129.00p 129.70p 101290
09/05/2013 129.00p 129.50p 128.80p 129.00p 74120
08/05/2013 127.00p 129.00p 127.00p 128.75p 129100
07/05/2013 127.00p 127.00p 126.60p 126.70p 362740
03/05/2013 126.00p 127.00p 126.00p 126.65p 157030
02/05/2013 126.18p 126.18p 125.50p 125.90p 43210
01/05/2013 126.18p 126.20p 125.50p 125.90p 93400

*Close Price adjusted for both dividends and splits