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
28/01/2013 154.50p 156.50p 154.32p 156.50p 21645
25/01/2013 156.00p 156.25p 151.50p 151.50p 48685
24/01/2013 151.63p 155.49p 151.35p 151.87p 16187
23/01/2013 152.06p 153.75p 151.26p 152.13p 14823
22/01/2013 152.73p 152.73p 150.00p 150.00p 212
21/01/2013 150.25p 154.30p 150.25p 150.25p 12319
18/01/2013 152.50p 152.50p 149.00p 150.50p 18594
17/01/2013 149.25p 152.49p 149.00p 149.75p 2068
16/01/2013 149.25p 152.54p 149.00p 149.00p 9736
15/01/2013 150.25p 152.28p 150.25p 150.25p 15581
14/01/2013 148.50p 151.47p 148.50p 151.00p 24294
11/01/2013 152.00p 153.00p 150.13p 150.13p 25499
10/01/2013 149.00p 151.45p 149.00p 149.00p 6659
09/01/2013 149.50p 150.28p 146.51p 148.00p 11003
08/01/2013 146.76p 147.50p 146.50p 147.50p 7179
07/01/2013 148.50p 150.89p 144.26p 148.37p 32387
04/01/2013 143.75p 149.25p 143.50p 144.00p 36271
03/01/2013 146.00p 146.00p 143.50p 143.50p 12589
02/01/2013 144.50p 145.99p 142.51p 144.00p 29998
31/12/2012 144.50p 144.50p 143.25p 143.25p 4028
28/12/2012 144.50p 144.50p 142.26p 143.25p 8609
27/12/2012 144.50p 144.50p 142.75p 144.50p 206
24/12/2012 142.00p 143.25p 142.00p 143.25p 3132
21/12/2012 142.00p 142.00p 142.00p 142.00p 14160
20/12/2012 144.50p 148.25p 143.16p 144.00p 76863
19/12/2012 143.00p 144.68p 143.00p 144.50p 40889
18/12/2012 139.00p 140.00p 137.25p 140.00p 14911
17/12/2012 136.98p 139.21p 136.50p 136.50p 21355
14/12/2012 137.50p 137.65p 137.00p 137.00p 31511
13/12/2012 136.75p 138.48p 136.75p 137.75p 287
12/12/2012 136.76p 137.25p 136.76p 137.25p 144
11/12/2012 136.50p 139.00p 136.50p 139.00p 425
10/12/2012 138.00p 140.11p 136.75p 140.00p 9847
07/12/2012 137.75p 137.87p 136.86p 137.75p 14325
06/12/2012 137.25p 137.75p 137.20p 137.75p 1502
05/12/2012 136.80p 138.25p 136.80p 137.75p 0
04/12/2012 136.80p 138.25p 136.80p 138.25p 88800
03/12/2012 139.99p 139.99p 137.80p 138.50p 4255
30/11/2012 137.00p 137.50p 137.00p 137.25p 14320
29/11/2012 134.01p 138.00p 134.01p 138.00p 17251
28/11/2012 135.75p 136.75p 135.25p 136.75p 5033
27/11/2012 135.25p 139.00p 135.20p 138.00p 3780
26/11/2012 135.60p 136.00p 135.60p 136.00p 7000
23/11/2012 135.00p 135.87p 135.00p 135.87p 5440
22/11/2012 136.50p 137.00p 136.50p 137.00p 3641
21/11/2012 136.30p 137.00p 136.30p 137.00p 9711
20/11/2012 136.00p 141.00p 136.00p 141.00p 968
19/11/2012 139.99p 141.00p 135.72p 141.00p 12450
16/11/2012 138.25p 140.23p 135.25p 140.00p 3552
15/11/2012 136.25p 140.00p 132.76p 140.00p 4065
14/11/2012 136.01p 137.87p 136.01p 137.87p 1400
13/11/2012 136.00p 136.18p 135.50p 135.50p 13081
12/11/2012 135.27p 140.00p 135.26p 140.00p 1708
09/11/2012 136.00p 137.50p 134.50p 134.50p 12550
08/11/2012 137.57p 137.63p 137.57p 137.63p 543
07/11/2012 137.25p 138.25p 136.00p 136.00p 4822
06/11/2012 138.75p 138.75p 135.63p 136.00p 15922
05/11/2012 135.00p 136.50p 133.01p 136.50p 19688
02/11/2012 133.92p 137.50p 133.92p 137.50p 960
01/11/2012 138.00p 139.90p 138.00p 139.25p 1773
31/10/2012 140.00p 140.00p 136.01p 140.00p 1317
30/10/2012 136.40p 138.00p 136.40p 138.00p 375
29/10/2012 136.00p 138.00p 136.00p 138.00p 20000
26/10/2012 137.85p 138.00p 137.85p 138.00p 1320
25/10/2012 138.25p 140.00p 136.00p 140.00p 29858
24/10/2012 138.00p 138.00p 136.00p 136.00p 2924
23/10/2012 138.00p 138.00p 136.00p 136.00p 20036
22/10/2012 138.00p 138.00p 136.01p 138.00p 8562
19/10/2012 134.00p 136.01p 134.00p 136.00p 844
18/10/2012 134.35p 136.83p 134.35p 135.75p 2594
17/10/2012 136.00p 137.50p 134.00p 137.25p 11940
16/10/2012 135.49p 136.75p 133.26p 136.75p 5415
15/10/2012 137.50p 137.50p 134.00p 134.00p 5622
12/10/2012 135.30p 136.99p 135.01p 136.00p 9591
11/10/2012 138.00p 138.00p 135.00p 135.00p 2388
10/10/2012 137.00p 138.00p 134.00p 138.00p 16324
09/10/2012 137.93p 137.93p 136.50p 136.50p 315
08/10/2012 137.50p 138.50p 135.00p 135.00p 17883
05/10/2012 139.02p 139.02p 138.13p 138.13p 3044
04/10/2012 138.00p 138.00p 137.00p 137.63p 0
03/10/2012 138.00p 138.00p 137.00p 137.00p 6128
02/10/2012 134.00p 141.00p 134.00p 141.00p 28655
01/10/2012 135.75p 137.00p 131.34p 137.00p 46955
28/09/2012 133.50p 137.50p 133.25p 136.00p 19480
27/09/2012 139.00p 140.50p 134.20p 140.50p 18421
26/09/2012 137.75p 141.00p 137.75p 141.00p 1024
25/09/2012 137.00p 140.75p 133.18p 140.75p 6667
24/09/2012 135.00p 139.00p 132.75p 139.00p 21596
21/09/2012 133.01p 137.50p 133.01p 135.25p 6212
20/09/2012 137.00p 141.00p 137.00p 141.00p 16197
19/09/2012 135.00p 141.00p 135.00p 141.00p 16091
18/09/2012 135.00p 139.49p 135.00p 138.00p 754
17/09/2012 139.00p 139.00p 137.00p 137.00p 3136
14/09/2012 138.00p 140.50p 135.97p 140.50p 31894
13/09/2012 138.00p 138.00p 135.22p 136.00p 3037
12/09/2012 139.25p 139.25p 135.25p 135.25p 9830
11/09/2012 135.47p 137.87p 135.22p 137.87p 3305
10/09/2012 136.47p 138.00p 136.47p 138.00p 3032
07/09/2012 137.50p 141.00p 136.50p 141.00p 60151
06/09/2012 136.22p 139.50p 136.22p 137.37p 15630
05/09/2012 136.50p 141.00p 136.01p 136.75p 30308
04/09/2012 138.00p 138.00p 136.50p 136.50p 45529
03/09/2012 138.50p 140.05p 138.01p 138.50p 15774
31/08/2012 137.00p 139.00p 136.50p 138.50p 69337
30/08/2012 137.00p 137.37p 136.28p 137.00p 18179
29/08/2012 135.50p 136.00p 132.75p 134.75p 13806
28/08/2012 135.75p 135.75p 132.51p 135.00p 14853
24/08/2012 135.25p 136.50p 133.00p 133.00p 16468
23/08/2012 135.25p 135.25p 135.00p 135.00p 7855
22/08/2012 136.75p 138.50p 135.00p 135.00p 8019
21/08/2012 136.45p 139.63p 136.23p 139.63p 25634
20/08/2012 138.00p 138.00p 136.25p 136.25p 2843
17/08/2012 140.74p 141.25p 137.00p 138.75p 24336
16/08/2012 142.25p 142.25p 138.26p 139.13p 18102
15/08/2012 138.63p 144.00p 138.63p 144.00p 7365
14/08/2012 141.00p 141.00p 141.00p 141.00p 6816
13/08/2012 142.00p 143.00p 141.00p 141.00p 20718
10/08/2012 141.75p 141.75p 141.38p 141.38p 69
09/08/2012 140.01p 141.38p 140.01p 141.38p 253
08/08/2012 140.10p 141.38p 140.10p 141.38p 2323
07/08/2012 143.00p 144.00p 141.37p 144.00p 173599
06/08/2012 140.50p 142.19p 139.06p 142.00p 45291
03/08/2012 138.25p 139.25p 136.50p 139.00p 21756
02/08/2012 135.00p 137.75p 134.76p 136.00p 2497
01/08/2012 137.50p 137.61p 134.00p 134.00p 1685
31/07/2012 133.51p 137.75p 133.51p 135.37p 0
30/07/2012 133.51p 137.75p 133.51p 135.50p 669
27/07/2012 136.00p 138.00p 135.00p 137.00p 32436
26/07/2012 136.25p 137.50p 132.76p 136.00p 11135
25/07/2012 134.75p 136.25p 132.50p 132.50p 12020
24/07/2012 138.80p 138.80p 134.75p 134.75p 10582
23/07/2012 136.00p 138.09p 136.00p 136.00p 24442
20/07/2012 138.00p 140.00p 137.00p 137.00p 11522
19/07/2012 138.00p 141.00p 138.00p 141.00p 28000
18/07/2012 141.65p 141.65p 138.25p 138.25p 834
17/07/2012 139.00p 139.10p 136.25p 139.00p 16985
16/07/2012 139.10p 142.69p 139.10p 141.25p 5763
13/07/2012 142.44p 142.44p 139.50p 140.50p 3118
12/07/2012 143.50p 143.50p 140.75p 140.75p 34
11/07/2012 144.12p 144.12p 142.25p 142.25p 68
10/07/2012 144.75p 145.00p 144.75p 145.00p 13
09/07/2012 144.00p 145.69p 142.10p 144.00p 6294
06/07/2012 142.25p 142.25p 141.00p 141.00p 3948
05/07/2012 145.38p 145.38p 144.25p 144.25p 9
04/07/2012 141.73p 144.50p 141.73p 144.50p 0
03/07/2012 141.73p 143.12p 141.73p 143.12p 3535
02/07/2012 141.00p 144.64p 141.00p 141.00p 11048
29/06/2012 140.00p 143.50p 140.00p 143.50p 23806
28/06/2012 140.00p 140.00p 138.50p 139.00p 29208
27/06/2012 137.00p 137.00p 137.00p 137.00p 60
26/06/2012 142.14p 142.14p 140.25p 140.25p 1892
25/06/2012 144.50p 144.50p 137.00p 140.25p 0
22/06/2012 144.50p 144.50p 137.00p 140.50p 0
21/06/2012 144.50p 144.50p 137.00p 137.00p 63
20/06/2012 145.00p 145.00p 141.10p 144.00p 2964
19/06/2012 137.25p 143.15p 137.25p 141.00p 9370
18/06/2012 137.25p 144.75p 137.25p 144.75p 22988
15/06/2012 144.00p 144.00p 136.10p 138.25p 11148
14/06/2012 140.00p 140.00p 136.35p 138.75p 158
13/06/2012 139.00p 142.00p 139.00p 142.00p 647
12/06/2012 136.00p 140.37p 136.00p 140.37p 21
11/06/2012 136.57p 139.50p 136.35p 139.50p 20507
08/06/2012 136.00p 137.00p 132.40p 137.00p 2248
07/06/2012 134.00p 134.00p 131.75p 134.00p 17736
06/06/2012 131.00p 134.75p 128.00p 132.50p 9327
01/06/2012 134.74p 134.74p 131.50p 132.50p 12718
31/05/2012 131.00p 134.00p 131.00p 132.50p 7468
30/05/2012 131.00p 132.75p 131.00p 132.75p 7117
29/05/2012 133.75p 134.65p 131.25p 132.88p 3194
28/05/2012 132.91p 132.91p 132.38p 132.38p 119
25/05/2012 131.56p 132.75p 131.56p 132.38p 5337
24/05/2012 132.00p 133.75p 128.00p 132.38p 42456
23/05/2012 126.00p 126.00p 126.00p 126.00p 21
22/05/2012 134.50p 134.75p 130.60p 134.75p 12979
21/05/2012 134.40p 134.40p 127.85p 131.38p 4045
18/05/2012 130.00p 134.40p 128.00p 128.00p 9540
17/05/2012 131.25p 136.75p 131.00p 131.00p 17309
16/05/2012 137.00p 138.75p 133.00p 135.00p 29919
15/05/2012 138.75p 142.00p 138.00p 138.00p 19012
14/05/2012 138.87p 141.55p 138.87p 140.88p 4101
11/05/2012 141.75p 144.00p 139.12p 144.00p 51299
10/05/2012 139.75p 144.00p 139.75p 144.00p 734
09/05/2012 139.00p 141.02p 138.75p 138.75p 1827
08/05/2012 140.00p 143.37p 140.00p 141.62p 16460
04/05/2012 141.50p 141.51p 140.00p 140.00p 20004
03/05/2012 144.00p 144.00p 139.53p 142.00p 6798
02/05/2012 141.75p 143.68p 139.25p 139.25p 7621
01/05/2012 144.54p 144.54p 142.75p 142.75p 3259
30/04/2012 142.00p 143.25p 139.61p 143.25p 4544
27/04/2012 145.00p 145.00p 140.58p 143.50p 6085
26/04/2012 146.25p 146.25p 139.25p 139.25p 74
25/04/2012 140.50p 141.25p 140.00p 141.25p 6085
24/04/2012 140.50p 141.28p 139.25p 139.25p 11241
23/04/2012 145.74p 145.74p 140.61p 142.62p 2350
20/04/2012 140.85p 143.00p 140.46p 143.00p 6796
19/04/2012 142.25p 142.88p 140.13p 142.88p 2005
18/04/2012 145.99p 146.39p 142.21p 142.88p 10755
17/04/2012 142.25p 146.39p 142.25p 144.38p 42902
16/04/2012 142.25p 146.50p 142.25p 146.50p 14903
13/04/2012 140.75p 142.00p 139.00p 140.37p 48423

*Close Price adjusted for both dividends and splits