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
12/04/2012 140.25p 140.30p 138.68p 138.75p 12201
11/04/2012 145.99p 145.99p 138.39p 142.62p 0
10/04/2012 145.99p 145.99p 138.39p 138.75p 18347
05/04/2012 146.75p 147.75p 141.13p 147.75p 3864
04/04/2012 146.74p 146.74p 140.50p 140.50p 13843
03/04/2012 141.25p 145.00p 141.25p 141.25p 20092
02/04/2012 145.50p 146.74p 141.00p 141.00p 18511
30/03/2012 147.00p 147.87p 141.05p 147.00p 24279
29/03/2012 142.20p 146.50p 142.20p 146.50p 5971
28/03/2012 140.00p 142.25p 137.75p 142.25p 0
27/03/2012 140.00p 141.50p 137.75p 140.00p 5965
26/03/2012 140.00p 142.00p 139.04p 140.88p 51314
23/03/2012 140.00p 140.75p 138.50p 140.00p 15436
22/03/2012 139.00p 140.56p 139.00p 139.00p 18674
21/03/2012 138.25p 142.00p 138.25p 140.75p 6223
20/03/2012 139.00p 142.38p 139.00p 140.50p 11490
19/03/2012 142.00p 142.00p 140.02p 141.00p 24153
16/03/2012 140.00p 146.00p 139.10p 146.00p 101198
15/03/2012 141.75p 142.50p 140.25p 142.00p 23630
14/03/2012 140.00p 142.50p 139.75p 140.00p 64395
13/03/2012 140.00p 143.25p 137.50p 143.25p 30365
12/03/2012 139.50p 140.08p 137.72p 140.00p 64128
09/03/2012 140.25p 142.11p 137.60p 142.00p 17445
08/03/2012 136.75p 139.75p 136.00p 136.00p 2542
07/03/2012 135.25p 137.00p 135.25p 137.00p 1127
06/03/2012 135.00p 137.00p 135.00p 137.00p 3800
05/03/2012 140.75p 140.75p 137.00p 138.00p 19816
02/03/2012 140.00p 140.00p 138.00p 139.50p 1849
01/03/2012 143.75p 143.75p 143.75p 143.75p 766
29/02/2012 137.00p 137.00p 137.00p 137.00p 373
28/02/2012 140.00p 144.00p 140.00p 144.00p 2378
27/02/2012 138.50p 139.85p 138.50p 138.63p 2606
24/02/2012 139.00p 139.50p 139.00p 139.50p 14138
23/02/2012 138.75p 139.99p 138.75p 139.50p 4250
22/02/2012 137.25p 137.41p 136.96p 137.00p 18559
21/02/2012 138.50p 139.71p 137.20p 138.50p 8413
20/02/2012 137.01p 139.78p 137.01p 138.75p 10353
17/02/2012 138.75p 139.75p 138.50p 138.50p 1048
16/02/2012 139.75p 139.75p 137.01p 138.50p 3280
15/02/2012 139.70p 139.75p 137.50p 138.50p 3667
14/02/2012 138.00p 139.76p 138.00p 138.50p 3362
13/02/2012 134.50p 139.75p 134.50p 138.50p 97558
10/02/2012 135.25p 135.58p 135.00p 135.00p 2532
09/02/2012 135.50p 142.00p 135.50p 142.00p 3403
08/02/2012 138.00p 141.09p 135.98p 138.75p 3415
07/02/2012 135.25p 138.38p 135.00p 135.00p 22915
06/02/2012 139.25p 139.25p 135.87p 138.50p 16053
03/02/2012 138.50p 139.50p 138.50p 139.50p 500
02/02/2012 138.25p 139.00p 136.26p 139.00p 4679
01/02/2012 136.25p 138.49p 136.00p 136.00p 22767
31/01/2012 136.00p 140.55p 136.00p 139.00p 33748
30/01/2012 136.12p 140.80p 136.12p 138.25p 3517
27/01/2012 137.75p 139.13p 136.50p 139.13p 25997
26/01/2012 136.35p 139.00p 136.09p 139.00p 3016
25/01/2012 138.00p 139.00p 137.99p 139.00p 13872
24/01/2012 137.25p 143.75p 136.00p 136.00p 42918
23/01/2012 140.00p 141.76p 139.25p 140.50p 4996
20/01/2012 137.75p 138.50p 137.10p 138.50p 2627
19/01/2012 138.00p 138.00p 137.00p 137.00p 19042
18/01/2012 138.00p 143.75p 137.00p 137.00p 9926
17/01/2012 138.00p 138.50p 137.25p 137.25p 10951
16/01/2012 136.00p 137.89p 136.00p 137.00p 3720
13/01/2012 138.00p 139.25p 136.00p 136.00p 21322
12/01/2012 136.25p 136.50p 136.25p 136.50p 2598
11/01/2012 132.91p 133.26p 132.75p 132.75p 1410
10/01/2012 134.50p 135.25p 132.16p 135.25p 7216
09/01/2012 134.00p 137.20p 132.50p 135.25p 13856
06/01/2012 137.50p 137.50p 133.28p 135.75p 11351
05/01/2012 135.00p 135.00p 133.50p 133.50p 3171
04/01/2012 135.26p 135.63p 135.25p 135.63p 15000
03/01/2012 137.99p 137.99p 134.50p 136.00p 50612
30/12/2011 135.14p 135.87p 135.14p 135.87p 5000
29/12/2011 133.50p 136.75p 132.60p 135.37p 164067
28/12/2011 135.11p 136.10p 135.11p 135.37p 3681
23/12/2011 136.50p 136.50p 135.10p 136.00p 1342
22/12/2011 135.70p 135.70p 134.61p 135.50p 36344
21/12/2011 133.75p 136.01p 133.00p 136.00p 68331
20/12/2011 130.00p 130.00p 130.00p 130.00p 4
19/12/2011 131.50p 133.25p 130.00p 130.00p 9679
16/12/2011 131.25p 134.00p 130.00p 131.50p 68485
15/12/2011 134.50p 136.90p 131.25p 131.25p 3690
14/12/2011 133.00p 140.75p 131.26p 140.75p 30276
13/12/2011 134.14p 136.49p 134.14p 135.00p 10444
12/12/2011 134.00p 135.00p 134.00p 135.00p 25000
09/12/2011 136.00p 138.50p 134.00p 134.00p 14166
08/12/2011 139.64p 139.64p 133.00p 133.00p 3976
07/12/2011 137.50p 137.75p 133.75p 137.50p 22172
06/12/2011 135.75p 139.35p 135.75p 136.00p 6135
05/12/2011 133.60p 134.50p 133.60p 134.50p 4076
02/12/2011 137.75p 137.75p 135.36p 137.50p 8065
01/12/2011 134.75p 136.75p 134.00p 135.00p 29924
30/11/2011 131.25p 135.75p 131.00p 132.00p 24235
29/11/2011 132.50p 134.25p 132.50p 134.25p 1237
28/11/2011 131.25p 134.50p 131.25p 134.50p 314
25/11/2011 130.25p 131.00p 130.00p 131.00p 27470
24/11/2011 130.25p 131.00p 129.60p 130.00p 13836
23/11/2011 131.00p 132.25p 130.53p 132.25p 6995
22/11/2011 132.00p 136.75p 132.00p 134.00p 1407
21/11/2011 135.50p 137.00p 129.25p 133.12p 4943
18/11/2011 132.46p 135.50p 132.46p 135.50p 921
17/11/2011 133.80p 137.00p 133.80p 136.00p 11664
16/11/2011 138.74p 138.74p 136.00p 136.00p 3559
15/11/2011 136.75p 138.10p 134.71p 136.50p 6067
14/11/2011 132.25p 138.10p 132.25p 132.25p 1657
11/11/2011 129.25p 129.25p 129.25p 129.25p 106
10/11/2011 135.25p 137.00p 131.00p 137.00p 26318
09/11/2011 133.00p 137.50p 133.00p 134.38p 5032
08/11/2011 134.90p 134.90p 134.37p 134.75p 1539
07/11/2011 135.90p 135.90p 132.38p 132.38p 1024
04/11/2011 129.61p 133.25p 129.61p 133.25p 672
03/11/2011 135.15p 135.15p 132.50p 132.50p 1831
02/11/2011 133.50p 135.65p 132.25p 132.25p 9553
01/11/2011 138.00p 139.40p 134.68p 135.00p 4926
31/10/2011 143.00p 143.00p 138.17p 140.50p 10124
28/10/2011 147.00p 147.00p 143.00p 143.00p 4987
27/10/2011 144.75p 145.50p 141.50p 145.50p 0
26/10/2011 144.75p 144.75p 141.50p 143.38p 0
25/10/2011 144.75p 144.75p 141.50p 141.50p 6063
24/10/2011 146.35p 146.35p 146.12p 146.12p 1691
21/10/2011 143.50p 144.00p 143.00p 143.00p 16271
20/10/2011 142.50p 142.85p 142.00p 142.00p 3231
19/10/2011 144.00p 145.00p 144.00p 145.00p 1015
18/10/2011 140.51p 147.50p 140.51p 145.00p 618
17/10/2011 147.50p 147.50p 142.50p 145.75p 86983
14/10/2011 143.00p 144.50p 143.00p 144.50p 0
13/10/2011 143.00p 143.00p 143.00p 143.00p 98
12/10/2011 143.00p 144.00p 143.00p 143.00p 7651
11/10/2011 144.75p 144.75p 142.85p 144.38p 2300
10/10/2011 144.00p 144.12p 144.00p 144.12p 7211
07/10/2011 143.25p 147.00p 141.00p 141.00p 7124
06/10/2011 145.00p 146.00p 144.50p 144.50p 3213
05/10/2011 141.00p 144.00p 141.00p 144.00p 2558
04/10/2011 141.00p 144.00p 139.00p 144.00p 8188
03/10/2011 140.00p 147.00p 136.50p 147.00p 25289
30/09/2011 143.00p 145.00p 139.00p 139.00p 25273
29/09/2011 148.00p 148.00p 143.75p 146.00p 13251
28/09/2011 144.00p 144.12p 142.26p 144.12p 2520
27/09/2011 144.50p 145.50p 144.50p 144.75p 2048
26/09/2011 143.75p 144.50p 140.75p 144.50p 15409
23/09/2011 143.25p 144.50p 142.25p 144.50p 13049
22/09/2011 142.00p 144.00p 141.50p 144.00p 3906
21/09/2011 145.45p 146.50p 145.45p 146.50p 1441
20/09/2011 145.00p 146.50p 144.75p 146.50p 6759
19/09/2011 143.50p 146.50p 143.50p 146.50p 3466
16/09/2011 145.00p 147.75p 144.75p 145.00p 44351
15/09/2011 147.00p 147.00p 145.00p 145.00p 34616
14/09/2011 140.00p 144.75p 140.00p 144.00p 11617
13/09/2011 143.75p 146.25p 142.25p 146.25p 16105
12/09/2011 138.25p 141.75p 138.25p 141.75p 9707
09/09/2011 142.50p 143.62p 142.16p 143.62p 8088
08/09/2011 144.00p 145.00p 142.75p 145.00p 10760
07/09/2011 144.50p 144.50p 141.17p 144.25p 8160
06/09/2011 139.00p 140.50p 139.00p 139.00p 13033
05/09/2011 140.00p 140.16p 139.00p 139.00p 9463
02/09/2011 142.50p 144.00p 142.50p 144.00p 10000
01/09/2011 145.50p 146.25p 144.50p 144.50p 31870
31/08/2011 146.00p 146.00p 144.00p 145.50p 75636
30/08/2011 146.00p 148.00p 143.50p 144.00p 19765
26/08/2011 145.25p 145.75p 144.00p 144.75p 0
25/08/2011 145.25p 145.75p 144.00p 144.00p 2423
24/08/2011 146.75p 147.00p 146.75p 147.00p 2545
23/08/2011 144.50p 147.75p 142.70p 146.00p 79695
22/08/2011 142.75p 144.00p 142.75p 144.00p 9258
19/08/2011 137.50p 143.00p 136.75p 143.00p 31253
18/08/2011 141.50p 148.05p 139.00p 140.00p 19595
17/08/2011 144.00p 146.80p 143.70p 145.25p 13719
16/08/2011 147.74p 147.74p 145.00p 145.00p 3673
15/08/2011 145.96p 145.99p 142.75p 145.25p 17654
12/08/2011 145.00p 147.56p 140.00p 143.00p 0
11/08/2011 145.00p 147.56p 140.00p 142.00p 22915
10/08/2011 142.25p 142.50p 138.50p 138.50p 33703
09/08/2011 141.00p 142.00p 140.63p 140.63p 4637
08/08/2011 141.25p 142.00p 135.45p 140.63p 16815
05/08/2011 144.00p 145.12p 140.25p 142.75p 34876
04/08/2011 147.75p 148.63p 146.25p 148.63p 6803
03/08/2011 151.00p 153.74p 148.60p 151.00p 10774
02/08/2011 150.50p 156.00p 150.50p 156.00p 33620
01/08/2011 152.00p 153.24p 151.25p 151.87p 9959
29/07/2011 149.00p 151.25p 145.76p 150.13p 14178
28/07/2011 150.25p 152.25p 148.51p 149.25p 3474
27/07/2011 152.25p 152.25p 151.50p 151.50p 6
26/07/2011 152.50p 152.50p 151.00p 152.25p 10600
25/07/2011 150.25p 154.50p 150.00p 151.25p 33974
22/07/2011 150.75p 152.50p 150.75p 152.50p 1754
21/07/2011 150.50p 150.75p 150.00p 150.00p 11959
20/07/2011 150.75p 151.25p 150.75p 151.25p 5000
19/07/2011 148.25p 151.00p 148.25p 151.00p 7177
18/07/2011 147.25p 148.94p 147.00p 148.00p 21066
15/07/2011 149.45p 149.45p 149.13p 149.13p 65
14/07/2011 146.25p 148.00p 146.25p 148.00p 1382
13/07/2011 148.00p 148.00p 147.00p 147.13p 5065
12/07/2011 144.75p 147.75p 143.75p 145.50p 12402
11/07/2011 145.00p 147.38p 145.00p 147.38p 5688
08/07/2011 146.00p 150.44p 146.00p 148.37p 3480
07/07/2011 146.25p 148.00p 146.20p 148.00p 29835
06/07/2011 146.50p 146.50p 146.25p 146.50p 52982
05/07/2011 144.50p 146.50p 144.50p 146.50p 16091
04/07/2011 146.40p 146.40p 143.35p 145.00p 2066
01/07/2011 145.75p 145.75p 144.75p 144.75p 287
30/06/2011 146.75p 150.00p 143.50p 150.00p 13743

*Close Price adjusted for both dividends and splits