1. Share Prices

  2. Jpmorgan Us Smaller Co. Inv Tst PLC (JUSC)

382.00p-8.00 (-2.05%)18 Apr 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Us Smaller Co. Inv Tst PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024395.00p397.00p382.00p382.00p102,158
Apr 17, 2024395.00p400.00p390.00p390.00p65,399
Apr 16, 2024393.00p402.00p390.69p394.00p101,890
Apr 15, 2024405.00p408.00p398.34p405.00p92,973
Apr 12, 2024402.00p408.00p399.10p408.00p55,402
Apr 11, 2024401.00p404.43p396.50p400.00p88,798
Apr 10, 2024400.00p406.00p395.00p397.00p131,040
Apr 9, 2024401.00p403.52p399.20p400.00p125,746
Apr 8, 2024400.00p405.00p393.72p401.00p391,730
Apr 5, 2024398.00p400.00p393.33p396.00p63,036
Apr 4, 2024397.19p399.00p398.00p399.00p110,416
Apr 3, 2024400.00p403.00p393.00p397.50p93,539
Apr 2, 2024401.00p408.00p400.00p400.00p217,760
Mar 28, 2024405.00p408.00p396.00p403.00p151,632
Mar 27, 2024403.00p407.00p399.31p402.00p209,130
Mar 26, 2024403.00p409.00p398.58p401.00p79,744
Mar 25, 2024399.00p411.00p398.62p402.00p94,021
Mar 22, 2024407.00p412.00p401.68p412.00p96,457
Mar 21, 2024404.00p409.00p402.00p407.50p172,497
Mar 20, 2024399.00p405.68p395.80p400.00p45,700
Mar 19, 2024400.00p406.00p395.00p403.50p59,619
Mar 18, 2024401.00p407.00p396.80p403.00p67,044
Mar 15, 2024396.00p403.00p395.00p403.00p83,250
Mar 14, 2024398.00p406.82p396.00p396.00p66,224
Mar 13, 2024400.00p406.78p399.00p400.00p101,436
Mar 12, 2024406.00p408.00p401.00p405.00p137,356
Mar 11, 2024401.00p409.00p396.40p401.00p96,605
Mar 8, 2024401.00p405.25p395.51p403.00p92,460
Mar 7, 2024396.00p402.00p391.00p401.00p121,944
Mar 6, 2024394.00p400.92p391.24p396.00p88,836
Mar 5, 2024400.00p400.00p392.25p395.50p70,337
Mar 4, 2024398.00p402.00p390.38p396.00p135,524
Mar 1, 2024399.00p400.00p392.23p400.00p114,245
Feb 29, 2024395.00p399.00p389.00p391.00p113,749
Feb 28, 2024395.00p399.00p390.57p392.00p84,074
Feb 27, 2024396.00p397.00p391.03p393.00p90,867
Feb 26, 2024386.00p399.00p386.00p390.00p147,705
Feb 23, 2024408.00p408.00p373.00p388.50p119,866
Feb 22, 2024406.00p409.00p395.00p396.00p153,169
Feb 21, 2024402.00p412.00p395.00p395.00p97,266
Feb 20, 2024404.00p410.00p399.21p400.50p77,255
Feb 19, 2024403.00p411.00p398.75p409.00p94,433
Feb 16, 2024404.00p409.00p402.01p409.00p74,929
Feb 15, 2024400.00p405.00p399.65p405.00p72,431
Feb 14, 2024402.00p409.00p397.00p397.00p77,145
Feb 13, 2024409.00p410.00p401.00p403.00p124,016
Feb 12, 2024400.00p408.00p391.75p406.00p77,731
Feb 9, 2024390.00p398.00p389.63p398.00p94,444
Feb 8, 2024394.00p397.40p390.00p390.00p38,038
Feb 7, 2024390.00p393.00p389.06p393.00p69,579
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.