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
30/04/2013 125.70p 126.18p 125.61p 126.00p 74270
29/04/2013 126.20p 126.20p 125.58p 125.95p 106040
26/04/2013 126.20p 126.20p 125.90p 125.90p 30380
25/04/2013 125.70p 126.20p 125.50p 125.90p 108450
24/04/2013 126.30p 126.30p 125.70p 125.90p 111100
23/04/2013 125.50p 126.25p 124.60p 125.80p 91730
22/04/2013 125.44p 125.49p 125.00p 125.00p 39490
19/04/2013 125.30p 125.30p 124.75p 125.00p 19780
18/04/2013 124.00p 124.80p 124.00p 124.75p 2760
17/04/2013 124.50p 125.25p 124.00p 124.25p 133900
16/04/2013 126.00p 126.50p 124.50p 124.50p 121050
15/04/2013 126.20p 127.00p 126.20p 126.50p 127910
12/04/2013 126.87p 127.00p 126.26p 126.60p 142650
11/04/2013 127.00p 127.00p 126.00p 126.60p 141020
10/04/2013 126.00p 126.50p 125.64p 126.25p 101410
09/04/2013 126.00p 126.50p 126.00p 126.25p 118860
08/04/2013 126.00p 126.50p 125.64p 126.25p 108290
05/04/2013 126.00p 126.50p 125.48p 125.75p 59900
04/04/2013 127.50p 127.50p 126.00p 126.25p 134000
03/04/2013 126.50p 127.50p 126.00p 126.50p 72270
02/04/2013 127.50p 127.50p 126.00p 126.85p 171940
28/03/2013 127.00p 127.00p 126.14p 127.00p 142080
27/03/2013 126.57p 126.90p 125.64p 126.50p 157200
26/03/2013 126.10p 126.70p 126.10p 126.10p 229670
25/03/2013 126.00p 126.70p 125.84p 126.10p 85120
22/03/2013 125.34p 125.91p 125.14p 125.15p 26970
21/03/2013 126.40p 126.50p 125.34p 125.60p 43610
20/03/2013 126.50p 126.50p 125.34p 125.90p 73860
19/03/2013 126.00p 126.00p 124.55p 125.50p 66510
18/03/2013 125.61p 125.61p 123.95p 125.10p 68380
15/03/2013 126.21p 126.50p 125.75p 125.90p 72040
14/03/2013 126.50p 126.50p 125.05p 125.75p 107890
13/03/2013 125.50p 127.00p 125.00p 125.75p 138130
12/03/2013 125.20p 126.50p 124.87p 126.50p 113320
11/03/2013 124.84p 125.80p 124.55p 125.15p 173680
08/03/2013 124.50p 125.50p 124.05p 125.00p 64690
07/03/2013 123.50p 124.38p 122.55p 123.70p 37140
06/03/2013 123.50p 123.50p 121.51p 122.75p 129430
05/03/2013 122.20p 122.85p 122.00p 122.55p 106280
04/03/2013 122.35p 122.45p 120.51p 121.50p 30350
01/03/2013 121.50p 122.45p 120.85p 121.25p 65750
28/02/2013 122.50p 123.50p 120.71p 122.20p 93620
27/02/2013 122.00p 122.20p 119.87p 121.85p 168940
26/02/2013 121.00p 122.00p 121.00p 121.50p 52550
25/02/2013 121.50p 122.50p 121.50p 122.00p 75110
22/02/2013 121.35p 121.50p 121.00p 121.00p 23720
21/02/2013 121.00p 122.00p 120.50p 121.00p 50210
20/02/2013 119.40p 122.50p 118.45p 121.75p 154260
19/02/2013 119.00p 119.40p 117.40p 118.45p 63440
18/02/2013 118.50p 118.88p 117.40p 117.90p 30640
15/02/2013 118.50p 118.50p 117.60p 117.75p 30040
14/02/2013 118.50p 118.50p 117.60p 117.65p 27710
13/02/2013 118.00p 118.00p 117.40p 118.00p 26120
12/02/2013 118.00p 118.00p 117.40p 117.40p 26270
11/02/2013 117.70p 118.00p 117.45p 117.45p 26710
08/02/2013 117.41p 117.51p 117.40p 117.45p 64320
07/02/2013 117.70p 117.70p 117.25p 117.25p 10830
06/02/2013 118.50p 118.50p 117.60p 117.75p 31490
05/02/2013 117.00p 118.18p 117.00p 117.45p 41110
04/02/2013 118.00p 118.50p 117.40p 117.50p 42890
01/02/2013 117.20p 118.30p 117.20p 117.50p 49840
31/01/2013 118.30p 118.30p 116.90p 117.05p 15000
30/01/2013 117.80p 118.50p 115.50p 117.20p 77330
29/01/2013 116.00p 117.50p 114.69p 115.50p 83590
28/01/2013 115.50p 116.00p 114.29p 115.00p 73150
25/01/2013 115.00p 115.50p 114.50p 114.50p 27160
24/01/2013 113.50p 115.00p 113.50p 114.50p 32500
23/01/2013 115.50p 115.50p 114.20p 114.50p 71090
22/01/2013 115.00p 115.50p 113.70p 114.75p 190370
21/01/2013 111.20p 115.00p 111.08p 115.00p 101480
18/01/2013 108.50p 110.60p 108.10p 110.60p 138800
17/01/2013 108.00p 108.50p 107.82p 108.25p 34930
16/01/2013 107.50p 108.00p 106.73p 107.10p 48760
15/01/2013 107.50p 108.00p 106.01p 106.55p 61200
14/01/2013 107.00p 108.00p 106.03p 106.75p 56310
11/01/2013 106.80p 106.80p 105.95p 105.95p 65000
10/01/2013 107.00p 107.00p 105.61p 106.20p 30290
09/01/2013 107.00p 107.00p 105.61p 106.15p 14200
08/01/2013 105.61p 106.98p 105.61p 106.15p 48240
07/01/2013 106.80p 106.80p 105.61p 106.05p 51420
04/01/2013 105.50p 106.00p 104.80p 105.90p 30210
03/01/2013 105.00p 105.25p 103.13p 105.25p 93500
02/01/2013 105.00p 105.00p 103.43p 104.50p 46070
31/12/2012 102.80p 103.95p 102.80p 103.25p 26930
28/12/2012 102.63p 103.90p 102.63p 103.25p 37510
27/12/2012 103.50p 103.50p 103.31p 103.40p 30000
24/12/2012 103.35p 103.50p 102.75p 102.75p 1040
21/12/2012 102.00p 103.50p 102.00p 102.75p 27350
20/12/2012 103.50p 103.50p 102.00p 102.50p 84830
19/12/2012 103.05p 103.30p 102.50p 102.50p 55900
18/12/2012 100.80p 103.30p 100.40p 102.05p 68160
17/12/2012 100.70p 103.10p 100.70p 102.80p 20190
14/12/2012 102.00p 102.90p 100.90p 102.50p 36190
13/12/2012 101.80p 102.50p 100.85p 101.70p 25910
12/12/2012 102.40p 102.60p 101.43p 101.75p 30180
11/12/2012 102.30p 102.30p 101.95p 101.95p 7400
10/12/2012 99.63p 102.40p 99.63p 101.20p 24620
07/12/2012 101.50p 101.50p 99.63p 100.92p 37530
06/12/2012 99.45p 102.40p 99.45p 100.92p 20020
05/12/2012 101.40p 101.80p 100.13p 100.87p 19250
04/12/2012 100.13p 100.70p 100.13p 100.70p 12900
03/12/2012 100.50p 101.92p 100.00p 100.70p 66050
30/11/2012 100.63p 101.40p 100.63p 100.95p 27580
29/11/2012 100.50p 101.18p 100.48p 100.95p 36440
28/11/2012 99.43p 100.50p 99.43p 99.90p 24950
27/11/2012 100.32p 100.50p 99.43p 99.90p 31400
26/11/2012 100.48p 100.48p 99.00p 99.05p 33610
23/11/2012 98.88p 100.33p 98.88p 99.60p 49480
22/11/2012 100.00p 100.70p 99.00p 100.25p 39120
21/11/2012 100.33p 100.48p 98.88p 99.62p 31560
20/11/2012 100.00p 100.48p 99.00p 100.25p 5240
19/11/2012 98.70p 100.45p 98.70p 99.35p 54220
16/11/2012 99.00p 100.82p 99.00p 99.45p 26510
15/11/2012 99.63p 101.37p 99.63p 100.00p 15400
14/11/2012 101.00p 101.20p 99.23p 100.25p 82570
13/11/2012 99.13p 100.30p 99.13p 99.70p 107920
12/11/2012 100.30p 100.30p 99.35p 99.35p 1950
09/11/2012 98.70p 100.60p 98.40p 99.35p 52140
08/11/2012 100.55p 100.55p 99.15p 99.65p 10970
07/11/2012 100.00p 101.55p 98.95p 99.25p 76540
06/11/2012 100.00p 100.60p 99.90p 100.60p 208930
05/11/2012 99.50p 99.90p 99.10p 99.48p 53800
02/11/2012 100.00p 100.00p 99.70p 99.70p 43270
01/11/2012 100.00p 100.00p 99.80p 99.85p 47560
31/10/2012 100.00p 100.50p 99.70p 99.85p 43230
30/10/2012 100.00p 100.00p 99.70p 99.85p 70800
29/10/2012 101.00p 101.70p 99.85p 99.85p 33500
26/10/2012 102.50p 102.50p 101.50p 101.75p 29580
25/10/2012 102.90p 102.90p 101.20p 101.75p 37390
24/10/2012 101.80p 101.95p 101.20p 101.95p 12310
23/10/2012 102.90p 102.90p 101.80p 102.05p 20200
22/10/2012 103.00p 103.00p 101.50p 102.15p 14120
19/10/2012 101.00p 103.00p 101.00p 101.90p 27380
18/10/2012 101.90p 103.00p 101.90p 102.00p 14170
17/10/2012 102.00p 103.00p 101.90p 102.50p 27110
16/10/2012 102.70p 102.82p 101.60p 102.00p 35990
15/10/2012 102.70p 102.70p 101.60p 101.85p 5720
12/10/2012 101.20p 102.70p 101.20p 101.85p 33580
11/10/2012 103.00p 103.00p 101.20p 102.00p 9740
10/10/2012 101.90p 102.00p 101.90p 102.00p 1450
09/10/2012 103.00p 103.02p 102.00p 102.00p 9660
08/10/2012 102.80p 102.80p 101.20p 101.90p 14680
05/10/2012 103.10p 103.10p 101.40p 102.10p 45890
04/10/2012 102.70p 102.70p 101.55p 101.85p 760
03/10/2012 101.50p 103.10p 101.21p 102.05p 21450
02/10/2012 102.00p 102.05p 102.00p 102.05p 5750
01/10/2012 103.10p 103.10p 101.21p 102.05p 18120
28/09/2012 103.00p 103.00p 102.05p 102.05p 280
27/09/2012 101.20p 102.05p 101.20p 102.05p 940
26/09/2012 103.10p 103.10p 101.50p 102.05p 4890
25/09/2012 103.10p 103.17p 101.50p 102.05p 22850
24/09/2012 103.10p 103.10p 101.21p 102.05p 2320
21/09/2012 102.50p 103.00p 101.39p 102.05p 29470
20/09/2012 101.15p 102.10p 101.15p 101.80p 29000
19/09/2012 102.50p 102.50p 101.75p 101.75p 21420
18/09/2012 102.00p 102.50p 101.27p 101.85p 51670
17/09/2012 101.80p 102.50p 101.80p 101.85p 28240
14/09/2012 101.50p 102.20p 99.60p 102.15p 71150
13/09/2012 100.00p 100.60p 100.00p 100.60p 0
12/09/2012 100.00p 100.60p 100.00p 100.45p 23480
11/09/2012 100.15p 101.00p 100.00p 100.55p 15220
10/09/2012 101.00p 101.00p 100.00p 100.50p 10670
07/09/2012 100.70p 101.00p 100.00p 100.50p 35610
06/09/2012 99.00p 99.80p 98.70p 99.80p 31150
05/09/2012 98.80p 98.80p 97.60p 98.25p 15500
04/09/2012 97.40p 98.20p 97.40p 98.10p 50780
03/09/2012 98.70p 98.80p 98.00p 98.00p 3240
31/08/2012 98.20p 98.50p 97.00p 97.65p 105500
30/08/2012 98.05p 98.05p 97.57p 97.57p 11900
29/08/2012 97.40p 98.15p 97.40p 97.68p 32640
28/08/2012 96.82p 97.28p 96.82p 97.28p 970
24/08/2012 96.50p 97.86p 96.50p 97.28p 91900
23/08/2012 96.50p 97.86p 96.50p 97.28p 20830
22/08/2012 97.10p 97.74p 96.72p 96.72p 40140
21/08/2012 98.34p 98.34p 97.19p 97.70p 18310
20/08/2012 98.50p 98.50p 97.06p 97.68p 39810
17/08/2012 98.25p 98.30p 96.76p 97.68p 26280
16/08/2012 98.05p 98.05p 97.10p 97.48p 48630
15/08/2012 96.65p 97.35p 96.59p 97.35p 25800
14/08/2012 97.60p 97.60p 96.62p 97.35p 19000
13/08/2012 97.20p 98.30p 96.90p 96.90p 16830
10/08/2012 98.20p 98.20p 97.50p 97.75p 61120
09/08/2012 96.30p 97.75p 96.30p 97.75p 1880
08/08/2012 95.79p 97.80p 95.79p 96.65p 26490
07/08/2012 96.60p 98.26p 95.73p 97.40p 77320
06/08/2012 97.80p 97.80p 95.73p 96.65p 6050
03/08/2012 97.00p 97.35p 95.90p 96.65p 73190
02/08/2012 96.65p 98.00p 96.00p 96.40p 81020
01/08/2012 97.15p 98.25p 96.70p 97.40p 13000
31/07/2012 98.05p 98.05p 97.40p 97.40p 2520
30/07/2012 96.50p 98.25p 96.50p 97.15p 15350
27/07/2012 96.60p 96.70p 95.52p 96.70p 15120
26/07/2012 96.85p 97.10p 96.42p 97.00p 153070
25/07/2012 96.40p 97.35p 96.40p 97.00p 38410
24/07/2012 96.40p 97.50p 96.40p 97.00p 76980
23/07/2012 96.66p 98.59p 96.50p 97.00p 34010
20/07/2012 97.70p 98.20p 97.70p 98.20p 91300
19/07/2012 97.91p 97.91p 97.36p 97.75p 30020
18/07/2012 97.80p 98.00p 97.50p 97.50p 16160
17/07/2012 96.45p 97.80p 96.45p 97.40p 38510

*Close Price adjusted for both dividends and splits