JPMorgan US Smaller Companies Investment Trust (JUSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 404.00 | 410.87 | 402.00 | 402.00 | 402.00 | 62,541 |
| 26 Jan 2023 | 398.00 | 405.00 | 396.50 | 402.00 | 402.00 | 57,814 |
| 25 Jan 2023 | 398.00 | 399.40 | 390.30 | 393.00 | 393.00 | 88,807 |
| 24 Jan 2023 | 393.00 | 399.00 | 385.50 | 398.00 | 398.00 | 77,531 |
| 23 Jan 2023 | 392.00 | 392.44 | 386.00 | 393.00 | 393.00 | 65,532 |
| 20 Jan 2023 | 385.00 | 390.00 | 382.00 | 390.00 | 390.00 | 34,559 |
| 19 Jan 2023 | 384.00 | 390.99 | 380.00 | 382.00 | 382.00 | 66,692 |
| 18 Jan 2023 | 392.00 | 398.00 | 388.00 | 388.00 | 388.00 | 129,956 |
| 17 Jan 2023 | 395.00 | 398.25 | 392.00 | 395.00 | 395.00 | 44,066 |
| 16 Jan 2023 | 391.00 | 398.20 | 390.00 | 396.00 | 396.00 | 102,436 |
| 13 Jan 2023 | 392.00 | 399.00 | 388.00 | 389.00 | 389.00 | 149,610 |
| 12 Jan 2023 | 392.00 | 393.00 | 389.00 | 390.50 | 390.50 | 205,686 |
| 11 Jan 2023 | 385.00 | 393.00 | 383.00 | 390.00 | 390.00 | 603,938 |
| 10 Jan 2023 | 384.00 | 385.00 | 380.60 | 384.50 | 384.50 | 133,493 |
| 09 Jan 2023 | 389.00 | 391.87 | 382.94 | 385.50 | 385.50 | 169,102 |
| 06 Jan 2023 | 385.00 | 391.65 | 382.38 | 386.00 | 386.00 | 288,700 |
| 05 Jan 2023 | 386.00 | 389.00 | 385.00 | 387.00 | 387.00 | 150,222 |
| 04 Jan 2023 | 388.00 | 393.00 | 387.00 | 387.00 | 387.00 | 30,670 |
| 03 Jan 2023 | 398.00 | 400.00 | 386.00 | 386.00 | 386.00 | 53,164 |
| 30 Dec 2022 | 390.92 | 392.88 | 387.04 | 391.00 | 391.00 | 17,164 |
| 29 Dec 2022 | 388.00 | 392.88 | 387.00 | 391.00 | 391.00 | 29,902 |
| 28 Dec 2022 | 394.00 | 398.00 | 387.00 | 393.00 | 393.00 | 41,442 |
| 23 Dec 2022 | 393.00 | 394.08 | 388.00 | 393.00 | 393.00 | 40,643 |
| 22 Dec 2022 | 396.00 | 400.00 | 388.30 | 390.00 | 390.00 | 27,569 |
| 21 Dec 2022 | 387.00 | 395.00 | 385.03 | 394.00 | 394.00 | 52,551 |
| 20 Dec 2022 | 386.00 | 397.05 | 384.00 | 386.00 | 386.00 | 41,681 |
| 19 Dec 2022 | 390.00 | 399.00 | 385.40 | 388.00 | 388.00 | 31,037 |
| 16 Dec 2022 | 391.00 | 394.00 | 384.64 | 391.00 | 391.00 | 20,753 |
| 15 Dec 2022 | 391.00 | 404.00 | 386.00 | 395.50 | 395.50 | 41,464 |
| 14 Dec 2022 | 392.00 | 397.00 | 390.03 | 392.00 | 392.00 | 45,201 |
| 13 Dec 2022 | 398.00 | 404.00 | 391.10 | 394.00 | 394.00 | 106,514 |
| 12 Dec 2022 | 395.00 | 405.27 | 388.00 | 396.00 | 396.00 | 74,825 |
| 09 Dec 2022 | 398.00 | 399.00 | 393.00 | 393.00 | 393.00 | 18,485 |
| 08 Dec 2022 | 396.00 | 402.37 | 392.00 | 395.00 | 395.00 | 43,570 |
| 07 Dec 2022 | 400.00 | 403.29 | 389.00 | 394.00 | 394.00 | 68,484 |
| 06 Dec 2022 | 400.00 | 410.00 | 396.00 | 401.00 | 401.00 | 121,772 |
| 05 Dec 2022 | 400.00 | 406.03 | 399.70 | 399.00 | 399.00 | 21,363 |
| 02 Dec 2022 | 401.00 | 415.40 | 399.00 | 402.00 | 402.00 | 101,390 |
| 01 Dec 2022 | 408.00 | 411.37 | 404.00 | 405.00 | 405.00 | 85,221 |
| 30 Nov 2022 | 397.00 | 408.50 | 397.00 | 400.00 | 400.00 | 51,795 |
| 29 Nov 2022 | 409.00 | 410.00 | 398.00 | 399.50 | 399.50 | 67,629 |
| 28 Nov 2022 | 402.00 | 409.00 | 399.40 | 400.50 | 400.50 | 19,813 |
| 25 Nov 2022 | 402.00 | 408.79 | 397.00 | 402.50 | 402.50 | 68,578 |
| 24 Nov 2022 | 409.00 | 412.45 | 397.00 | 406.00 | 406.00 | 22,642 |
| 23 Nov 2022 | 409.00 | 411.39 | 401.00 | 401.00 | 401.00 | 37,036 |
| 22 Nov 2022 | 400.00 | 411.00 | 400.00 | 409.00 | 409.00 | 81,032 |
| 21 Nov 2022 | 403.00 | 411.47 | 401.00 | 401.00 | 401.00 | 69,118 |
| 18 Nov 2022 | 414.00 | 414.00 | 403.00 | 403.00 | 403.00 | 54,178 |
| 17 Nov 2022 | 404.00 | 411.93 | 402.00 | 404.00 | 404.00 | 38,660 |
| 16 Nov 2022 | 412.00 | 420.00 | 408.00 | 410.00 | 410.00 | 99,605 |
| 15 Nov 2022 | 416.00 | 420.00 | 412.00 | 414.50 | 414.50 | 74,465 |
| 14 Nov 2022 | 417.00 | 424.16 | 413.89 | 419.00 | 419.00 | 264,548 |
| 11 Nov 2022 | 409.00 | 417.63 | 405.00 | 416.00 | 416.00 | 167,682 |
| 10 Nov 2022 | 395.00 | 405.00 | 391.40 | 405.00 | 405.00 | 71,727 |
| 09 Nov 2022 | 391.00 | 395.90 | 388.00 | 391.00 | 391.00 | 27,253 |
| 08 Nov 2022 | 395.00 | 397.00 | 388.00 | 395.00 | 395.00 | 34,717 |
| 07 Nov 2022 | 393.00 | 396.00 | 390.60 | 390.50 | 390.50 | 31,458 |
| 04 Nov 2022 | 397.00 | 402.40 | 389.00 | 394.00 | 394.00 | 79,800 |
| 03 Nov 2022 | 388.00 | 392.00 | 386.45 | 392.00 | 392.00 | 34,374 |
| 02 Nov 2022 | 392.00 | 394.90 | 387.29 | 391.00 | 391.00 | 37,700 |
| 01 Nov 2022 | 392.00 | 396.95 | 389.00 | 393.00 | 393.00 | 78,101 |
| 31 Oct 2022 | 381.00 | 391.95 | 379.11 | 390.00 | 390.00 | 25,632 |
| 28 Oct 2022 | 378.00 | 386.11 | 374.41 | 383.00 | 383.00 | 41,931 |
| 27 Oct 2022 | 381.00 | 383.00 | 374.70 | 383.50 | 383.50 | 20,943 |
| 26 Oct 2022 | 380.00 | 381.00 | 372.20 | 381.50 | 381.50 | 9,994 |
| 25 Oct 2022 | 372.00 | 380.00 | 368.71 | 380.00 | 380.00 | 16,823 |
| 24 Oct 2022 | 369.00 | 373.96 | 367.40 | 373.50 | 373.50 | 27,877 |
| 21 Oct 2022 | 368.00 | 372.93 | 365.60 | 369.00 | 369.00 | 36,535 |
| 20 Oct 2022 | 367.00 | 370.75 | 367.00 | 369.50 | 369.50 | 3,961 |
| 19 Oct 2022 | 374.00 | 374.00 | 370.80 | 371.00 | 371.00 | 7,008 |
| 18 Oct 2022 | 373.00 | 379.00 | 373.00 | 373.00 | 373.00 | 4,487 |
| 17 Oct 2022 | 370.00 | 373.97 | 367.80 | 370.00 | 370.00 | 65,928 |
| 14 Oct 2022 | 365.00 | 374.00 | 360.00 | 370.00 | 370.00 | 112,357 |
| 13 Oct 2022 | 364.00 | 365.80 | 357.00 | 359.00 | 359.00 | 146,420 |
| 12 Oct 2022 | 362.00 | 372.00 | 362.00 | 367.50 | 367.50 | 24,529 |
| 11 Oct 2022 | 364.00 | 369.80 | 361.00 | 366.00 | 366.00 | 59,718 |
| 10 Oct 2022 | 363.00 | 373.00 | 361.31 | 373.00 | 373.00 | 159,648 |
| 07 Oct 2022 | 371.00 | 372.35 | 366.00 | 370.00 | 370.00 | 14,243 |
| 06 Oct 2022 | 369.00 | 373.00 | 363.29 | 371.50 | 371.50 | 34,206 |
| 05 Oct 2022 | 368.00 | 369.00 | 359.00 | 359.00 | 359.00 | 38,404 |
| 04 Oct 2022 | 359.00 | 368.17 | 359.00 | 367.50 | 367.50 | 42,508 |
| 03 Oct 2022 | 356.00 | 361.75 | 353.00 | 359.00 | 359.00 | 144,789 |
| 30 Sept 2022 | 354.00 | 365.00 | 354.00 | 361.50 | 361.50 | 125,054 |
| 29 Sept 2022 | 356.00 | 360.99 | 355.00 | 356.00 | 356.00 | 39,903 |
| 28 Sept 2022 | 360.00 | 365.00 | 350.95 | 365.00 | 365.00 | 62,665 |
| 27 Sept 2022 | 365.00 | 366.00 | 360.00 | 360.00 | 360.00 | 60,551 |
| 26 Sept 2022 | 368.00 | 374.00 | 361.00 | 368.00 | 368.00 | 85,266 |
| 23 Sept 2022 | 362.00 | 369.00 | 360.25 | 366.50 | 366.50 | 25,312 |
| 22 Sept 2022 | 366.00 | 376.00 | 363.00 | 364.00 | 364.00 | 20,116 |
| 21 Sept 2022 | 366.00 | 377.00 | 366.00 | 377.00 | 377.00 | 12,459 |
| 20 Sept 2022 | 368.00 | 379.00 | 368.00 | 368.00 | 368.00 | 94,937 |
| 16 Sept 2022 | 372.00 | 375.50 | 366.00 | 366.00 | 366.00 | 43,447 |
| 15 Sept 2022 | 373.00 | 379.00 | 373.00 | 379.00 | 379.00 | 28,820 |
| 14 Sept 2022 | 375.00 | 385.00 | 370.71 | 373.00 | 373.00 | 62,034 |
| 13 Sept 2022 | 387.00 | 393.28 | 382.00 | 382.00 | 382.00 | 66,649 |
| 12 Sept 2022 | 387.00 | 392.00 | 380.26 | 392.00 | 392.00 | 50,859 |
| 09 Sept 2022 | 383.00 | 387.00 | 376.50 | 383.00 | 383.00 | 191,422 |
| 08 Sept 2022 | 377.00 | 381.00 | 370.50 | 381.00 | 381.00 | 28,654 |
| 07 Sept 2022 | 369.00 | 373.00 | 362.00 | 373.00 | 373.00 | 150,600 |
| 06 Sept 2022 | 370.00 | 373.75 | 370.00 | 370.00 | 370.00 | 88,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
