JPMorgan Japan Smaller Companies Trust (JPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japan Smaller Companies Trust

Date Open High Low Close* Volume
16/12/2020 564.00p 565.32p 557.60p 561.00p 39174
15/12/2020 560.00p 564.50p 558.11p 562.00p 170490
14/12/2020 564.00p 564.00p 551.54p 556.00p 27556
11/12/2020 562.00p 564.00p 552.52p 556.00p 24969
10/12/2020 548.00p 561.51p 548.00p 554.00p 13958
09/12/2020 558.00p 563.25p 548.00p 548.00p 98098
08/12/2020 552.00p 559.60p 552.00p 552.00p 29845
07/12/2020 554.00p 563.60p 550.00p 555.00p 45703
04/12/2020 562.00p 562.97p 555.58p 559.00p 163101
03/12/2020 552.00p 562.00p 547.10p 562.00p 88253
02/12/2020 544.00p 550.00p 534.00p 548.00p 40669
01/12/2020 542.00p 544.00p 536.00p 538.00p 104005
30/11/2020 540.00p 540.00p 530.60p 533.00p 38567
27/11/2020 536.00p 546.00p 528.00p 546.00p 189027
26/11/2020 528.00p 532.56p 528.00p 528.00p 33690
25/11/2020 532.00p 533.98p 530.00p 532.00p 62842
24/11/2020 532.00p 535.94p 528.00p 532.00p 104536
23/11/2020 532.00p 536.00p 524.00p 532.00p 151770
20/11/2020 528.00p 531.90p 525.28p 529.00p 66616
19/11/2020 528.00p 529.88p 522.60p 524.00p 29032
18/11/2020 524.00p 532.00p 517.50p 524.00p 80422
17/11/2020 544.00p 545.85p 514.00p 516.00p 135794
16/11/2020 546.00p 546.00p 540.00p 540.00p 251676
13/11/2020 538.00p 539.73p 531.09p 538.00p 54854
12/11/2020 540.00p 540.00p 534.00p 540.00p 36885
10/11/2020 546.00p 546.00p 530.00p 536.00p 108727
09/11/2020 540.00p 552.00p 535.52p 545.00p 124121
06/11/2020 534.00p 536.00p 524.40p 533.00p 68681
05/11/2020 528.00p 528.00p 520.00p 520.00p 37994
04/11/2020 518.00p 524.00p 518.00p 522.00p 28107
03/11/2020 526.00p 526.00p 520.00p 520.00p 35801
02/11/2020 526.00p 526.00p 518.00p 518.00p 37544
30/10/2020 520.00p 520.97p 516.00p 520.00p 36408
29/10/2020 524.00p 528.00p 522.00p 522.00p 32810
28/10/2020 530.00p 533.20p 524.00p 524.00p 41989
27/10/2020 532.00p 536.00p 530.00p 534.00p 34940
26/10/2020 536.00p 536.32p 530.32p 532.00p 54386
23/10/2020 534.00p 538.00p 530.00p 532.00p 29879
22/10/2020 534.00p 543.60p 532.00p 534.00p 62820
21/10/2020 530.00p 545.60p 530.00p 537.00p 46795
20/10/2020 544.00p 545.16p 536.28p 538.00p 79529
19/10/2020 542.00p 545.50p 538.32p 541.00p 42246
16/10/2020 542.00p 544.00p 538.42p 542.00p 34816
15/10/2020 540.00p 542.88p 534.53p 540.00p 79261
14/10/2020 542.00p 549.60p 538.00p 540.00p 87341
13/10/2020 546.00p 550.00p 544.00p 547.00p 164983
12/10/2020 544.00p 550.00p 538.00p 544.00p 85498
09/10/2020 540.00p 542.00p 534.88p 538.00p 82481
08/10/2020 536.00p 540.00p 532.00p 536.00p 84927
07/10/2020 528.00p 536.00p 526.80p 530.00p 82827
06/10/2020 524.00p 529.36p 516.00p 525.00p 64031
05/10/2020 520.00p 526.00p 521.00p 521.00p 49679
02/10/2020 520.00p 522.50p 516.10p 517.00p 47539
01/10/2020 520.00p 524.56p 518.40p 524.00p 54898
30/09/2020 514.00p 520.00p 510.88p 517.00p 87397
29/09/2020 514.00p 514.00p 508.00p 510.00p 37023
28/09/2020 508.00p 510.00p 501.70p 508.00p 50348
25/09/2020 500.00p 503.08p 497.70p 502.00p 50456
24/09/2020 500.00p 502.00p 496.51p 497.00p 26521
23/09/2020 492.00p 500.64p 483.78p 497.00p 44943
22/09/2020 491.00p 491.00p 485.75p 489.50p 40755
21/09/2020 488.00p 491.83p 481.00p 490.00p 85792
18/09/2020 492.00p 492.00p 480.00p 480.00p 64197
17/09/2020 492.00p 492.00p 484.85p 485.50p 72560
16/09/2020 490.00p 491.00p 484.00p 488.00p 52085
15/09/2020 487.00p 489.00p 481.00p 486.00p 180431
14/09/2020 479.00p 488.41p 477.00p 484.00p 155835
11/09/2020 463.00p 475.00p 460.00p 471.00p 67438
10/09/2020 466.00p 466.90p 457.00p 458.50p 47438
09/09/2020 460.00p 465.00p 451.00p 463.50p 45246
08/09/2020 455.00p 458.45p 448.00p 455.00p 99177
07/09/2020 446.00p 454.00p 442.26p 449.50p 158300
04/09/2020 436.00p 447.00p 434.49p 441.00p 108008
03/09/2020 437.00p 441.00p 433.53p 440.00p 81440
02/09/2020 432.00p 439.00p 431.75p 435.00p 15794
01/09/2020 432.00p 439.15p 431.00p 432.00p 42842
31/08/2020 443.00p 443.00p 432.00p 432.00p 48919
28/08/2020 443.00p 443.00p 432.00p 432.00p 48919
27/08/2020 447.00p 448.00p 437.00p 441.00p 16643
26/08/2020 445.00p 447.00p 441.00p 445.00p 27893
25/08/2020 437.00p 445.00p 437.00p 440.00p 30633
24/08/2020 439.00p 442.75p 434.50p 438.00p 18069
21/08/2020 435.00p 437.75p 432.57p 435.00p 17911
20/08/2020 433.00p 437.00p 433.00p 437.00p 44630
19/08/2020 437.00p 438.00p 435.80p 437.00p 42072
18/08/2020 440.00p 440.00p 434.04p 435.00p 32695
17/08/2020 434.00p 436.94p 430.00p 435.00p 58985
14/08/2020 443.00p 437.09p 433.20p 434.50p 16209
13/08/2020 443.00p 443.00p 434.90p 436.50p 12836
12/08/2020 430.00p 440.00p 430.00p 437.00p 61040
11/08/2020 423.00p 433.00p 423.00p 427.00p 48974
10/08/2020 425.00p 428.06p 424.37p 426.00p 26609
07/08/2020 432.00p 432.00p 425.21p 426.00p 22774
06/08/2020 423.00p 429.92p 423.00p 426.00p 22871
05/08/2020 426.00p 430.70p 425.00p 427.00p 47669
04/08/2020 430.00p 433.97p 425.00p 429.00p 427561
03/08/2020 425.00p 435.00p 425.00p 429.00p 50981
31/07/2020 439.00p 439.00p 427.00p 436.00p 21961
30/07/2020 440.00p 442.97p 436.00p 436.00p 32192
29/07/2020 443.00p 443.67p 438.00p 438.00p 16120
28/07/2020 447.00p 447.00p 439.00p 439.00p 27939
24/07/2020 443.00p 445.49p 440.00p 440.00p 31491
23/07/2020 441.00p 448.40p 441.00p 444.00p 21544
22/07/2020 441.00p 448.48p 441.00p 448.00p 20387
21/07/2020 441.00p 449.80p 441.00p 449.00p 47927
20/07/2020 447.00p 447.60p 443.00p 446.00p 36418
17/07/2020 446.00p 448.04p 446.29p 446.50p 13894
16/07/2020 446.00p 449.00p 438.82p 449.00p 37814
15/07/2020 441.00p 448.00p 441.00p 447.00p 64607
14/07/2020 444.00p 445.45p 441.00p 442.00p 35199
13/07/2020 443.00p 446.85p 441.60p 445.00p 90230
10/07/2020 440.00p 441.99p 438.00p 438.00p 62852
09/07/2020 445.00p 445.82p 442.00p 442.00p 84200
08/07/2020 447.00p 452.00p 440.00p 448.00p 57422
07/07/2020 451.00p 454.00p 450.00p 454.00p 54411
06/07/2020 450.00p 453.46p 446.40p 450.00p 74555
03/07/2020 437.00p 444.40p 437.00p 442.00p 23927
02/07/2020 443.00p 447.00p 438.00p 438.00p 39630
01/07/2020 443.00p 447.77p 438.00p 441.00p 45695
30/06/2020 449.00p 449.00p 445.00p 446.00p 45369
29/06/2020 434.00p 441.96p 434.00p 440.00p 45750
26/06/2020 441.00p 443.86p 439.00p 443.00p 33210
25/06/2020 441.00p 442.23p 434.00p 441.00p 38037
24/06/2020 439.00p 439.00p 436.00p 439.00p 73116
23/06/2020 437.00p 441.00p 434.00p 441.00p 90069
22/06/2020 431.00p 440.00p 431.00p 435.00p 72275
19/06/2020 435.00p 439.98p 425.00p 425.00p 111965
18/06/2020 433.00p 434.00p 424.54p 434.00p 118269
17/06/2020 426.00p 431.98p 421.77p 427.00p 44402
16/06/2020 417.00p 426.31p 417.00p 426.00p 59554
15/06/2020 416.00p 417.08p 407.00p 413.50p 92790
12/06/2020 423.00p 426.04p 417.74p 421.00p 362198
11/06/2020 429.00p 429.00p 424.00p 424.00p 112930
10/06/2020 433.00p 436.50p 431.00p 431.00p 116548
09/06/2020 432.00p 439.09p 432.00p 435.00p 106848
08/06/2020 442.00p 442.00p 433.60p 438.00p 39024
05/06/2020 448.00p 448.00p 436.00p 443.00p 52021
04/06/2020 451.00p 456.60p 437.00p 437.00p 101348
03/06/2020 455.00p 457.23p 450.46p 456.00p 70443
02/06/2020 454.00p 454.00p 446.41p 450.50p 27228
01/06/2020 443.00p 452.10p 443.00p 447.00p 107993
01/06/2020 443.00p 452.10p 443.00p 447.00p 107993
01/06/2020 443.00p 452.10p 443.00p 447.00p 107993
01/06/2020 443.00p 452.10p 443.00p 447.00p 107993
29/05/2020 444.00p 445.48p 439.04p 445.00p 51044
28/05/2020 446.00p 446.00p 438.22p 443.00p 478234
27/05/2020 440.00p 447.74p 434.21p 439.00p 99103
26/05/2020 428.00p 440.22p 428.00p 435.50p 38251
25/05/2020 419.00p 423.00p 412.23p 423.00p 38343
22/05/2020 419.00p 423.00p 412.23p 423.00p 38343
21/05/2020 423.00p 423.00p 415.86p 423.00p 33738
20/05/2020 422.00p 423.00p 414.38p 423.00p 30180
19/05/2020 411.00p 418.57p 408.00p 412.00p 55616
18/05/2020 407.00p 411.00p 399.13p 409.00p 58693
15/05/2020 396.00p 402.00p 396.20p 399.00p 30662
14/05/2020 396.00p 400.00p 394.20p 395.00p 114272
13/05/2020 410.00p 410.00p 398.00p 410.00p 23351
12/05/2020 402.00p 409.00p 395.23p 404.50p 28369
11/05/2020 397.00p 401.54p 387.59p 395.00p 91624
08/05/2020 389.00p 391.00p 380.45p 391.00p 20469
07/05/2020 389.00p 391.00p 380.45p 391.00p 20469
06/05/2020 389.00p 389.00p 379.00p 388.00p 20066
05/05/2020 380.00p 383.00p 371.00p 383.00p 28873
04/05/2020 371.00p 377.00p 367.00p 370.00p 45838
01/05/2020 384.00p 386.00p 377.00p 377.00p 26455
30/04/2020 399.00p 405.75p 388.78p 396.00p 36046
29/04/2020 393.00p 402.00p 384.70p 402.00p 44179
28/04/2020 394.00p 394.00p 385.65p 387.00p 45303
27/04/2020 382.00p 391.66p 382.00p 384.00p 46180
24/04/2020 370.00p 380.00p 370.00p 380.00p 28053
23/04/2020 377.00p 381.00p 371.55p 376.00p 30289
22/04/2020 379.00p 380.00p 370.66p 377.00p 23327
21/04/2020 371.00p 378.40p 369.00p 375.00p 37523
20/04/2020 377.00p 388.00p 376.00p 377.00p 27536
17/04/2020 381.00p 387.86p 376.55p 382.00p 36787
16/04/2020 369.00p 377.78p 369.00p 375.00p 14177
15/04/2020 375.00p 379.38p 373.22p 379.00p 52780
14/04/2020 375.00p 379.94p 373.77p 376.50p 66596
09/04/2020 375.00p 372.00p 363.00p 367.00p 74909
08/04/2020 375.00p 375.00p 366.07p 375.00p 36717
07/04/2020 358.00p 376.00p 352.25p 376.00p 69702
06/04/2020 348.00p 355.86p 346.00p 350.00p 59749
03/04/2020 340.00p 347.00p 338.00p 343.00p 62693
02/04/2020 345.00p 349.00p 341.00p 344.50p 60113
01/04/2020 342.00p 348.00p 341.29p 348.00p 344119
31/03/2020 349.00p 354.00p 342.75p 354.00p 48204
30/03/2020 340.00p 351.00p 337.02p 351.00p 86891
27/03/2020 341.00p 348.00p 340.00p 344.00p 71584
26/03/2020 325.00p 341.00p 323.00p 336.50p 53520
25/03/2020 335.00p 341.89p 326.00p 331.50p 66376
24/03/2020 305.00p 322.66p 305.00p 317.00p 55275
23/03/2020 300.00p 309.89p 293.00p 298.00p 101294
20/03/2020 291.00p 305.00p 282.88p 305.00p 68014
19/03/2020 276.00p 286.00p 275.00p 281.00p 180228
18/03/2020 307.00p 307.28p 279.00p 279.00p 54514
17/03/2020 308.00p 317.00p 302.11p 305.00p 129394
16/03/2020 313.00p 320.28p 305.00p 310.50p 160585
13/03/2020 334.00p 335.00p 319.00p 324.50p 219352
12/03/2020 344.00p 351.99p 323.00p 332.00p 107485
11/03/2020 360.00p 361.00p 351.00p 352.00p 39167

*Close Price adjusted for both dividends and splits