UK Markets closed

JPMorgan US Smaller Companies Investment Trust (JUSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
402.000.00 (0.00%)
At close: 04:28PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023404.00410.87402.00402.00402.0062,541
26 Jan 2023398.00405.00396.50402.00402.0057,814
25 Jan 2023398.00399.40390.30393.00393.0088,807
24 Jan 2023393.00399.00385.50398.00398.0077,531
23 Jan 2023392.00392.44386.00393.00393.0065,532
20 Jan 2023385.00390.00382.00390.00390.0034,559
19 Jan 2023384.00390.99380.00382.00382.0066,692
18 Jan 2023392.00398.00388.00388.00388.00129,956
17 Jan 2023395.00398.25392.00395.00395.0044,066
16 Jan 2023391.00398.20390.00396.00396.00102,436
13 Jan 2023392.00399.00388.00389.00389.00149,610
12 Jan 2023392.00393.00389.00390.50390.50205,686
11 Jan 2023385.00393.00383.00390.00390.00603,938
10 Jan 2023384.00385.00380.60384.50384.50133,493
09 Jan 2023389.00391.87382.94385.50385.50169,102
06 Jan 2023385.00391.65382.38386.00386.00288,700
05 Jan 2023386.00389.00385.00387.00387.00150,222
04 Jan 2023388.00393.00387.00387.00387.0030,670
03 Jan 2023398.00400.00386.00386.00386.0053,164
30 Dec 2022390.92392.88387.04391.00391.0017,164
29 Dec 2022388.00392.88387.00391.00391.0029,902
28 Dec 2022394.00398.00387.00393.00393.0041,442
23 Dec 2022393.00394.08388.00393.00393.0040,643
22 Dec 2022396.00400.00388.30390.00390.0027,569
21 Dec 2022387.00395.00385.03394.00394.0052,551
20 Dec 2022386.00397.05384.00386.00386.0041,681
19 Dec 2022390.00399.00385.40388.00388.0031,037
16 Dec 2022391.00394.00384.64391.00391.0020,753
15 Dec 2022391.00404.00386.00395.50395.5041,464
14 Dec 2022392.00397.00390.03392.00392.0045,201
13 Dec 2022398.00404.00391.10394.00394.00106,514
12 Dec 2022395.00405.27388.00396.00396.0074,825
09 Dec 2022398.00399.00393.00393.00393.0018,485
08 Dec 2022396.00402.37392.00395.00395.0043,570
07 Dec 2022400.00403.29389.00394.00394.0068,484
06 Dec 2022400.00410.00396.00401.00401.00121,772
05 Dec 2022400.00406.03399.70399.00399.0021,363
02 Dec 2022401.00415.40399.00402.00402.00101,390
01 Dec 2022408.00411.37404.00405.00405.0085,221
30 Nov 2022397.00408.50397.00400.00400.0051,795
29 Nov 2022409.00410.00398.00399.50399.5067,629
28 Nov 2022402.00409.00399.40400.50400.5019,813
25 Nov 2022402.00408.79397.00402.50402.5068,578
24 Nov 2022409.00412.45397.00406.00406.0022,642
23 Nov 2022409.00411.39401.00401.00401.0037,036
22 Nov 2022400.00411.00400.00409.00409.0081,032
21 Nov 2022403.00411.47401.00401.00401.0069,118
18 Nov 2022414.00414.00403.00403.00403.0054,178
17 Nov 2022404.00411.93402.00404.00404.0038,660
16 Nov 2022412.00420.00408.00410.00410.0099,605
15 Nov 2022416.00420.00412.00414.50414.5074,465
14 Nov 2022417.00424.16413.89419.00419.00264,548
11 Nov 2022409.00417.63405.00416.00416.00167,682
10 Nov 2022395.00405.00391.40405.00405.0071,727
09 Nov 2022391.00395.90388.00391.00391.0027,253
08 Nov 2022395.00397.00388.00395.00395.0034,717
07 Nov 2022393.00396.00390.60390.50390.5031,458
04 Nov 2022397.00402.40389.00394.00394.0079,800
03 Nov 2022388.00392.00386.45392.00392.0034,374
02 Nov 2022392.00394.90387.29391.00391.0037,700
01 Nov 2022392.00396.95389.00393.00393.0078,101
31 Oct 2022381.00391.95379.11390.00390.0025,632
28 Oct 2022378.00386.11374.41383.00383.0041,931
27 Oct 2022381.00383.00374.70383.50383.5020,943
26 Oct 2022380.00381.00372.20381.50381.509,994
25 Oct 2022372.00380.00368.71380.00380.0016,823
24 Oct 2022369.00373.96367.40373.50373.5027,877
21 Oct 2022368.00372.93365.60369.00369.0036,535
20 Oct 2022367.00370.75367.00369.50369.503,961
19 Oct 2022374.00374.00370.80371.00371.007,008
18 Oct 2022373.00379.00373.00373.00373.004,487
17 Oct 2022370.00373.97367.80370.00370.0065,928
14 Oct 2022365.00374.00360.00370.00370.00112,357
13 Oct 2022364.00365.80357.00359.00359.00146,420
12 Oct 2022362.00372.00362.00367.50367.5024,529
11 Oct 2022364.00369.80361.00366.00366.0059,718
10 Oct 2022363.00373.00361.31373.00373.00159,648
07 Oct 2022371.00372.35366.00370.00370.0014,243
06 Oct 2022369.00373.00363.29371.50371.5034,206
05 Oct 2022368.00369.00359.00359.00359.0038,404
04 Oct 2022359.00368.17359.00367.50367.5042,508
03 Oct 2022356.00361.75353.00359.00359.00144,789
30 Sept 2022354.00365.00354.00361.50361.50125,054
29 Sept 2022356.00360.99355.00356.00356.0039,903
28 Sept 2022360.00365.00350.95365.00365.0062,665
27 Sept 2022365.00366.00360.00360.00360.0060,551
26 Sept 2022368.00374.00361.00368.00368.0085,266
23 Sept 2022362.00369.00360.25366.50366.5025,312
22 Sept 2022366.00376.00363.00364.00364.0020,116
21 Sept 2022366.00377.00366.00377.00377.0012,459
20 Sept 2022368.00379.00368.00368.00368.0094,937
16 Sept 2022372.00375.50366.00366.00366.0043,447
15 Sept 2022373.00379.00373.00379.00379.0028,820
14 Sept 2022375.00385.00370.71373.00373.0062,034
13 Sept 2022387.00393.28382.00382.00382.0066,649
12 Sept 2022387.00392.00380.26392.00392.0050,859
09 Sept 2022383.00387.00376.50383.00383.00191,422
08 Sept 2022377.00381.00370.50381.00381.0028,654
07 Sept 2022369.00373.00362.00373.00373.00150,600
06 Sept 2022370.00373.75370.00370.00370.0088,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...