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
11/11/2013 196.50p 200.62p 196.50p 200.38p 3459
08/11/2013 198.00p 200.62p 197.00p 200.62p 19801
07/11/2013 198.00p 205.15p 198.00p 198.00p 6929
06/11/2013 198.00p 204.93p 198.00p 202.25p 9957
05/11/2013 198.00p 199.75p 198.00p 198.00p 2290
04/11/2013 198.00p 205.90p 198.00p 198.00p 18779
01/11/2013 198.00p 205.00p 198.00p 198.00p 13069
31/10/2013 198.50p 199.50p 198.00p 198.00p 6997
30/10/2013 204.50p 204.50p 199.48p 200.00p 3975
29/10/2013 198.45p 204.50p 198.00p 198.00p 8479
28/10/2013 200.00p 200.75p 198.00p 198.00p 9287
25/10/2013 203.31p 205.00p 197.48p 205.00p 12483
24/10/2013 206.75p 206.75p 199.00p 199.00p 13366
23/10/2013 202.00p 206.31p 202.00p 203.13p 3845
22/10/2013 204.75p 209.47p 204.49p 205.00p 47129
21/10/2013 209.33p 209.87p 203.00p 206.75p 18261
18/10/2013 203.00p 203.00p 203.00p 203.00p 145
17/10/2013 209.87p 209.87p 203.00p 203.00p 14629
16/10/2013 204.19p 209.88p 204.19p 207.00p 3677
15/10/2013 210.00p 210.00p 203.25p 203.25p 5024
14/10/2013 204.21p 209.00p 203.50p 203.50p 3028
11/10/2013 210.00p 210.00p 207.50p 209.00p 2164
10/10/2013 199.00p 207.50p 199.00p 207.50p 3378
09/10/2013 198.25p 202.00p 194.50p 200.00p 12643
08/10/2013 199.50p 201.55p 195.03p 198.50p 0
07/10/2013 199.50p 201.55p 195.03p 197.50p 6107
04/10/2013 202.00p 202.00p 198.00p 198.00p 2699
03/10/2013 198.02p 202.99p 198.02p 198.50p 5549
02/10/2013 200.00p 203.74p 200.00p 200.00p 5600
01/10/2013 203.50p 205.50p 203.00p 205.50p 6765
30/09/2013 205.00p 205.00p 200.25p 204.00p 13131
27/09/2013 205.25p 207.65p 205.25p 206.50p 8540
26/09/2013 214.00p 214.00p 209.05p 210.00p 4981
25/09/2013 203.25p 211.00p 203.25p 210.75p 4417
24/09/2013 206.50p 211.00p 203.80p 211.00p 19462
23/09/2013 208.00p 210.00p 204.38p 210.00p 4568
20/09/2013 210.50p 210.50p 205.00p 209.50p 24234
19/09/2013 211.00p 211.00p 203.00p 203.00p 6918
18/09/2013 202.00p 207.00p 202.00p 202.00p 3960
17/09/2013 201.95p 207.00p 201.35p 203.50p 6311
16/09/2013 207.00p 207.00p 202.00p 207.00p 13904
13/09/2013 207.00p 207.00p 198.00p 198.00p 8688
12/09/2013 202.50p 205.50p 199.00p 200.00p 33328
11/09/2013 207.50p 207.50p 200.97p 207.00p 19210
10/09/2013 198.92p 206.50p 197.00p 206.50p 10335
09/09/2013 195.35p 202.95p 195.35p 197.00p 7776
06/09/2013 193.92p 196.00p 193.92p 195.00p 12686
05/09/2013 194.25p 195.00p 194.00p 195.00p 2460
04/09/2013 201.00p 201.00p 196.00p 198.00p 103822
03/09/2013 199.67p 199.67p 195.83p 197.50p 7825
02/09/2013 195.79p 195.79p 190.00p 194.50p 7349
30/08/2013 195.00p 196.99p 193.25p 194.75p 6194
29/08/2013 190.75p 196.25p 190.75p 193.25p 49266
28/08/2013 192.75p 197.00p 191.31p 197.00p 40274
27/08/2013 194.25p 196.57p 194.25p 194.25p 28792
23/08/2013 195.00p 195.02p 193.25p 195.00p 98344
22/08/2013 190.75p 194.99p 190.75p 193.25p 44013
21/08/2013 190.25p 193.50p 188.50p 190.00p 40613
20/08/2013 189.25p 193.81p 187.75p 191.00p 21236
19/08/2013 195.25p 198.25p 194.06p 195.50p 19380
16/08/2013 194.50p 196.75p 193.25p 195.00p 18929
15/08/2013 198.00p 198.00p 194.00p 195.50p 696621
14/08/2013 199.50p 199.50p 193.50p 197.75p 6821
13/08/2013 193.75p 195.00p 193.00p 193.50p 26207
12/08/2013 194.50p 194.50p 194.00p 194.00p 5627
09/08/2013 194.75p 195.14p 191.88p 193.00p 9721
08/08/2013 194.25p 194.25p 191.88p 191.88p 8642
07/08/2013 193.00p 196.00p 189.50p 192.25p 22222
06/08/2013 196.25p 201.43p 196.00p 196.00p 7711
05/08/2013 198.00p 204.50p 196.23p 199.63p 4393
02/08/2013 198.26p 204.50p 198.26p 204.50p 476
01/08/2013 193.50p 199.00p 193.50p 198.50p 11095
31/07/2013 192.25p 196.75p 192.25p 193.00p 1500
30/07/2013 194.72p 198.00p 194.72p 196.75p 7762
29/07/2013 192.00p 196.00p 190.26p 192.12p 17198
26/07/2013 196.25p 199.00p 196.00p 196.00p 2200
25/07/2013 200.25p 205.25p 197.50p 199.00p 18164
24/07/2013 202.75p 204.75p 200.00p 200.00p 3585
23/07/2013 205.00p 207.00p 202.75p 204.75p 1744
22/07/2013 198.75p 203.00p 198.50p 199.25p 7015
19/07/2013 200.25p 204.00p 198.50p 198.50p 7309
18/07/2013 200.00p 205.11p 199.50p 204.00p 9468
17/07/2013 200.25p 205.89p 199.50p 199.50p 33885
16/07/2013 202.00p 205.00p 199.50p 199.50p 22957
15/07/2013 200.25p 203.00p 199.50p 199.50p 14145
12/07/2013 200.25p 200.25p 199.21p 199.50p 16800
11/07/2013 204.50p 208.00p 199.50p 199.50p 45512
10/07/2013 202.38p 206.44p 200.96p 206.00p 14798
09/07/2013 202.00p 207.12p 200.00p 201.50p 21797
08/07/2013 201.25p 201.25p 198.00p 200.50p 23
05/07/2013 197.75p 206.25p 197.75p 198.00p 45547
04/07/2013 190.00p 193.25p 189.00p 193.00p 11196
03/07/2013 193.50p 199.25p 188.00p 189.50p 25220
02/07/2013 198.00p 199.25p 193.86p 199.25p 28310
01/07/2013 193.00p 196.89p 191.00p 194.50p 10405
28/06/2013 192.00p 197.64p 191.00p 191.00p 30444
27/06/2013 184.00p 192.00p 184.00p 192.00p 18536
26/06/2013 184.00p 184.00p 178.00p 184.00p 1847
25/06/2013 177.00p 180.39p 174.00p 178.00p 88144
24/06/2013 177.00p 179.50p 174.00p 174.00p 13579
21/06/2013 183.00p 183.00p 178.01p 179.50p 4851
20/06/2013 181.31p 181.34p 179.00p 179.00p 12683
19/06/2013 181.00p 185.00p 181.00p 181.00p 11208
18/06/2013 184.07p 184.99p 182.62p 182.62p 7298
17/06/2013 181.99p 185.76p 181.00p 181.75p 32702
14/06/2013 175.25p 182.24p 174.00p 174.00p 11616
13/06/2013 172.00p 177.37p 167.50p 173.00p 20055
12/06/2013 179.00p 179.00p 171.50p 177.37p 7038
11/06/2013 178.00p 186.00p 170.50p 171.50p 15586
10/06/2013 180.00p 186.00p 173.75p 186.00p 26763
07/06/2013 170.25p 175.58p 170.25p 173.75p 21942
06/06/2013 173.25p 176.30p 171.00p 171.00p 92187
05/06/2013 178.50p 180.12p 174.50p 175.00p 27958
04/06/2013 176.00p 180.12p 174.57p 180.12p 32074
03/06/2013 175.50p 180.88p 171.25p 176.13p 11065
31/05/2013 176.25p 182.50p 176.09p 180.88p 8756
30/05/2013 189.00p 192.50p 175.20p 182.00p 55975
29/05/2013 193.25p 198.00p 189.50p 192.50p 14709
28/05/2013 198.00p 200.00p 193.00p 198.00p 28474
24/05/2013 198.25p 204.49p 198.00p 198.00p 31425
23/05/2013 208.00p 208.00p 197.25p 197.25p 71779
22/05/2013 214.00p 215.24p 211.50p 213.75p 9294
21/05/2013 214.00p 215.00p 213.91p 214.00p 5980
20/05/2013 214.75p 214.75p 210.00p 213.37p 31666
17/05/2013 211.49p 211.49p 209.50p 210.00p 9958
16/05/2013 211.31p 211.60p 209.50p 210.25p 43680
15/05/2013 210.00p 212.00p 209.50p 210.50p 14526
14/05/2013 208.00p 210.00p 206.01p 207.50p 23527
13/05/2013 208.00p 208.00p 204.00p 207.75p 15040
10/05/2013 203.00p 207.50p 201.00p 204.00p 48880
09/05/2013 203.00p 203.25p 201.00p 201.00p 36866
08/05/2013 203.00p 204.00p 202.22p 202.50p 86404
07/05/2013 205.50p 207.50p 202.50p 202.50p 29303
03/05/2013 200.75p 204.74p 200.50p 200.50p 12796
02/05/2013 201.05p 204.74p 201.05p 203.38p 12815
01/05/2013 201.00p 202.50p 200.50p 202.00p 18400
30/04/2013 202.25p 202.25p 200.00p 200.50p 21542
29/04/2013 202.26p 206.19p 202.00p 202.25p 16873
26/04/2013 205.25p 208.50p 202.00p 202.00p 49758
25/04/2013 209.00p 209.00p 205.01p 207.00p 18933
24/04/2013 197.00p 207.75p 197.00p 206.00p 72890
23/04/2013 195.50p 195.75p 190.73p 195.00p 56142
22/04/2013 194.00p 195.00p 191.62p 193.00p 57691
19/04/2013 192.08p 192.08p 189.26p 192.00p 32015
18/04/2013 189.51p 190.50p 189.26p 190.50p 799
17/04/2013 190.00p 191.99p 189.50p 189.50p 6734
16/04/2013 190.00p 195.00p 190.00p 190.50p 33763
15/04/2013 192.00p 196.19p 190.00p 190.00p 36087
12/04/2013 195.00p 197.25p 193.75p 193.75p 59389
11/04/2013 194.00p 197.03p 192.75p 196.25p 56496
10/04/2013 191.00p 193.50p 188.75p 193.50p 49792
09/04/2013 190.00p 190.00p 188.00p 188.75p 36937
08/04/2013 188.00p 192.00p 186.25p 188.75p 78241
05/04/2013 185.75p 188.50p 185.00p 186.25p 130668
04/04/2013 186.00p 187.05p 181.27p 184.75p 114640
03/04/2013 184.00p 186.60p 180.50p 182.25p 29260
02/04/2013 183.50p 183.50p 179.30p 181.25p 15163
28/03/2013 183.00p 183.00p 174.87p 183.00p 40184
27/03/2013 180.62p 181.88p 180.50p 181.50p 7198
26/03/2013 177.00p 179.50p 177.00p 179.50p 3000
25/03/2013 179.90p 180.00p 176.75p 176.75p 15508
22/03/2013 174.45p 178.50p 173.89p 176.00p 12431
21/03/2013 177.50p 181.49p 176.00p 176.25p 15257
20/03/2013 176.45p 178.99p 174.50p 178.75p 27016
19/03/2013 178.25p 178.55p 174.50p 174.50p 25322
18/03/2013 174.00p 176.50p 170.31p 174.00p 36020
15/03/2013 179.25p 181.50p 179.00p 181.50p 7294
14/03/2013 183.00p 183.00p 179.00p 179.00p 20837
13/03/2013 178.25p 183.79p 178.25p 179.00p 16627
12/03/2013 179.25p 183.99p 178.78p 180.50p 36969
11/03/2013 173.00p 183.00p 170.31p 183.00p 163076
08/03/2013 172.00p 177.00p 172.00p 173.00p 238974
07/03/2013 169.25p 172.09p 168.50p 168.50p 27493
06/03/2013 169.00p 172.00p 168.18p 172.00p 18226
05/03/2013 166.50p 168.94p 164.48p 166.00p 11444
04/03/2013 162.50p 166.50p 162.50p 166.50p 37670
01/03/2013 165.00p 167.09p 159.44p 164.00p 39197
28/02/2013 162.00p 165.49p 158.50p 162.00p 39374
27/02/2013 154.00p 160.52p 154.00p 158.50p 29520
26/02/2013 158.25p 161.66p 154.00p 154.00p 34264
25/02/2013 160.00p 162.50p 156.60p 161.50p 82475
22/02/2013 159.80p 159.80p 156.00p 156.00p 37226
21/02/2013 160.00p 160.00p 157.50p 157.50p 4314
20/02/2013 159.50p 160.00p 157.50p 157.50p 15430
19/02/2013 159.68p 159.85p 157.03p 157.88p 12036
18/02/2013 158.60p 158.60p 156.01p 157.75p 94123
15/02/2013 159.81p 159.81p 156.73p 158.50p 4587
14/02/2013 160.70p 162.00p 156.26p 158.50p 1532
13/02/2013 162.00p 162.00p 156.82p 162.00p 14006
12/02/2013 160.00p 160.00p 156.00p 159.00p 5602
11/02/2013 156.82p 160.00p 156.00p 156.00p 13917
08/02/2013 159.00p 159.40p 156.10p 159.00p 29933
07/02/2013 157.50p 162.00p 157.50p 162.00p 1819
06/02/2013 158.50p 161.42p 157.15p 157.75p 34524
05/02/2013 154.50p 155.99p 154.50p 155.75p 17242
04/02/2013 157.00p 157.00p 156.50p 156.50p 9428
01/02/2013 157.00p 157.00p 154.53p 155.75p 62699
31/01/2013 156.73p 156.73p 154.81p 155.38p 31829
30/01/2013 156.50p 156.80p 155.50p 156.00p 3552
29/01/2013 156.50p 156.50p 151.50p 156.50p 46269

*Close Price adjusted for both dividends and splits