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
29/06/2011 146.25p 146.25p 140.85p 143.50p 142
28/06/2011 140.85p 143.50p 140.85p 143.50p 400
27/06/2011 142.85p 147.00p 142.50p 142.50p 0
24/06/2011 142.85p 147.00p 142.85p 147.00p 2002
23/06/2011 142.75p 143.00p 142.50p 143.00p 2000
22/06/2011 139.75p 143.50p 139.75p 143.50p 3312
21/06/2011 136.75p 140.25p 136.75p 140.25p 0
20/06/2011 136.75p 140.25p 136.75p 140.25p 1309
17/06/2011 140.25p 140.50p 140.00p 140.50p 853
16/06/2011 139.75p 139.75p 138.25p 138.25p 13446
15/06/2011 140.74p 140.74p 138.50p 138.50p 7729
14/06/2011 137.25p 138.50p 137.25p 138.50p 2375
13/06/2011 135.50p 138.00p 133.88p 138.00p 10276
10/06/2011 137.00p 137.00p 133.50p 135.00p 9794
09/06/2011 134.01p 137.25p 134.01p 137.25p 340
08/06/2011 136.25p 137.75p 136.25p 137.75p 434
07/06/2011 137.75p 137.75p 133.75p 136.00p 10093
06/06/2011 137.00p 140.00p 133.25p 134.00p 5704
03/06/2011 136.25p 137.00p 133.50p 136.87p 13154
02/06/2011 136.26p 138.00p 136.26p 138.00p 103
01/06/2011 139.75p 143.00p 134.00p 143.00p 2463
31/05/2011 134.25p 142.40p 134.00p 134.00p 3212
27/05/2011 134.75p 134.75p 134.00p 134.00p 1540
26/05/2011 135.50p 140.65p 134.75p 137.50p 4242
25/05/2011 134.25p 140.00p 134.25p 137.00p 16849
24/05/2011 135.45p 136.25p 134.00p 134.00p 1137
23/05/2011 141.75p 141.75p 134.25p 134.25p 4865
20/05/2011 141.50p 141.50p 137.25p 140.00p 3893
19/05/2011 141.00p 141.00p 138.75p 140.25p 507
18/05/2011 137.75p 139.25p 137.75p 139.00p 14429
17/05/2011 142.39p 142.39p 136.25p 139.75p 7081
16/05/2011 142.39p 143.50p 142.39p 143.50p 3781
13/05/2011 137.25p 143.14p 137.25p 140.50p 2468
12/05/2011 140.00p 142.00p 138.00p 142.00p 11284
11/05/2011 137.00p 141.75p 137.00p 141.75p 5649
10/05/2011 145.00p 145.00p 145.00p 145.00p 96
09/05/2011 141.00p 144.65p 140.50p 141.50p 6040
06/05/2011 142.00p 142.00p 141.25p 142.00p 10277
05/05/2011 145.00p 145.00p 141.25p 143.50p 10601
04/05/2011 145.99p 145.99p 143.50p 143.50p 81
03/05/2011 144.00p 144.00p 143.50p 143.50p 5318
28/04/2011 142.00p 142.00p 140.50p 141.00p 34100
27/04/2011 143.74p 143.74p 140.00p 140.00p 0
26/04/2011 143.74p 143.74p 140.25p 140.25p 1557
21/04/2011 144.00p 144.00p 140.50p 140.50p 1661
20/04/2011 144.00p 144.00p 144.00p 144.00p 81
19/04/2011 136.75p 138.00p 135.51p 138.00p 33619
18/04/2011 142.00p 142.00p 138.00p 138.00p 4090
15/04/2011 142.00p 142.00p 135.50p 142.00p 8402
14/04/2011 140.00p 141.50p 139.00p 141.00p 18545
13/04/2011 136.75p 139.75p 136.50p 137.50p 38743
12/04/2011 131.00p 133.25p 130.75p 133.25p 8000
11/04/2011 137.00p 139.00p 133.00p 137.00p 22451
08/04/2011 135.00p 136.00p 128.00p 133.50p 4600
07/04/2011 130.00p 138.50p 129.00p 129.00p 32274
06/04/2011 131.00p 137.90p 130.50p 134.00p 4929
05/04/2011 140.00p 142.00p 132.00p 135.50p 37751
04/04/2011 145.00p 147.99p 139.00p 142.00p 59286
01/04/2011 145.00p 149.99p 145.00p 146.00p 3551
31/03/2011 145.00p 150.49p 145.00p 145.00p 5751
30/03/2011 146.00p 149.00p 146.00p 148.00p 35287
29/03/2011 141.50p 148.49p 141.50p 145.00p 8579
28/03/2011 148.50p 149.00p 148.50p 149.00p 462
25/03/2011 144.00p 149.49p 144.00p 144.00p 16820
24/03/2011 142.00p 148.00p 142.00p 143.00p 30587
23/03/2011 142.00p 147.75p 142.00p 147.75p 12510
22/03/2011 145.00p 150.00p 143.00p 143.25p 42671
21/03/2011 141.00p 150.50p 141.00p 143.00p 32911
18/03/2011 135.75p 143.00p 129.25p 140.00p 97076
17/03/2011 127.50p 136.00p 127.50p 132.00p 37069
16/03/2011 130.00p 135.75p 128.00p 129.25p 93406
15/03/2011 119.25p 135.25p 117.00p 127.13p 214465
14/03/2011 144.00p 149.50p 132.25p 135.25p 76939
11/03/2011 147.50p 149.50p 147.25p 149.50p 11021
10/03/2011 149.50p 151.75p 148.50p 151.75p 5311
09/03/2011 150.00p 152.50p 149.50p 152.50p 9130
08/03/2011 151.51p 152.75p 151.50p 152.75p 11602
07/03/2011 150.00p 153.42p 150.00p 152.25p 9725
04/03/2011 151.30p 152.50p 151.30p 152.50p 2530
03/03/2011 149.75p 153.00p 149.75p 152.25p 28856
02/03/2011 150.00p 151.25p 148.08p 151.25p 17565
01/03/2011 151.00p 156.00p 150.01p 156.00p 23682
28/02/2011 150.00p 154.00p 150.00p 153.00p 23565
25/02/2011 150.78p 154.50p 150.50p 153.00p 10665
24/02/2011 149.25p 155.00p 149.25p 155.00p 4561
23/02/2011 155.00p 155.10p 153.00p 155.00p 6877
22/02/2011 156.00p 157.00p 151.82p 157.00p 23163
21/02/2011 162.00p 162.50p 160.50p 160.50p 31357
18/02/2011 162.00p 162.00p 159.54p 160.50p 74311
17/02/2011 161.00p 162.49p 159.51p 160.50p 7846
16/02/2011 159.99p 160.00p 158.00p 158.00p 35408
15/02/2011 158.00p 159.20p 157.20p 158.00p 29477
14/02/2011 153.20p 160.00p 153.20p 159.00p 60142
11/02/2011 154.25p 159.00p 154.25p 155.75p 10992
10/02/2011 150.25p 159.00p 150.00p 153.00p 29305
09/02/2011 155.49p 155.49p 153.50p 153.50p 365
08/02/2011 152.50p 154.00p 152.00p 154.00p 7621
07/02/2011 154.80p 155.80p 150.50p 153.00p 18272
04/02/2011 155.00p 155.52p 149.45p 152.00p 13311
03/02/2011 152.00p 152.00p 148.01p 151.75p 14198
02/02/2011 151.00p 151.00p 148.80p 150.00p 9445
01/02/2011 150.00p 152.54p 146.50p 149.00p 14953
31/01/2011 150.00p 151.50p 145.31p 150.00p 37803
28/01/2011 156.00p 156.00p 150.00p 151.00p 27604
27/01/2011 157.00p 157.00p 156.00p 156.00p 3469
26/01/2011 157.00p 157.00p 151.26p 157.00p 4573
25/01/2011 153.00p 157.00p 151.25p 153.50p 7156
24/01/2011 154.50p 158.30p 153.00p 153.00p 10434
21/01/2011 158.00p 159.00p 153.61p 154.50p 7335
20/01/2011 157.25p 159.15p 154.50p 154.50p 4706
19/01/2011 159.75p 160.00p 154.50p 157.25p 30709
18/01/2011 159.00p 159.00p 151.50p 156.00p 7229
17/01/2011 158.85p 158.85p 154.75p 154.75p 4679
14/01/2011 151.01p 155.00p 151.01p 153.00p 12813
13/01/2011 150.75p 155.00p 149.25p 154.25p 38581
12/01/2011 144.76p 150.15p 144.76p 149.75p 672
11/01/2011 143.75p 148.00p 143.75p 148.00p 2210
10/01/2011 144.75p 147.63p 144.50p 144.50p 7814
07/01/2011 144.00p 150.65p 144.00p 148.00p 23533
06/01/2011 144.00p 145.50p 144.00p 144.00p 2420
05/01/2011 149.00p 149.00p 143.26p 149.00p 834
04/01/2011 145.00p 148.65p 142.35p 146.00p 13054
31/12/2010 145.00p 145.00p 145.00p 145.00p 0
30/12/2010 145.00p 145.00p 142.35p 145.00p 11453
29/12/2010 144.00p 145.00p 142.35p 145.00p 1667
24/12/2010 144.50p 144.50p 144.00p 144.00p 0
23/12/2010 143.25p 144.50p 142.25p 144.50p 36762
22/12/2010 142.00p 143.49p 142.00p 143.25p 1346
21/12/2010 142.50p 142.50p 139.25p 142.00p 2701
20/12/2010 139.25p 142.50p 138.26p 142.50p 1296
17/12/2010 144.00p 144.00p 139.00p 139.00p 5906
16/12/2010 140.75p 145.50p 139.37p 145.50p 81832
15/12/2010 141.00p 142.00p 140.75p 140.75p 3289
14/12/2010 143.50p 143.50p 143.50p 143.50p 0
13/12/2010 142.50p 146.00p 141.01p 143.50p 18831
10/12/2010 141.00p 142.50p 141.00p 142.50p 30063
09/12/2010 144.50p 148.49p 141.26p 143.50p 9395
08/12/2010 141.00p 144.50p 141.00p 144.50p 1200
07/12/2010 138.00p 149.99p 138.00p 145.25p 29222
06/12/2010 137.00p 144.75p 136.00p 140.25p 70130
03/12/2010 137.75p 140.00p 136.25p 138.25p 38905
02/12/2010 135.75p 137.75p 135.50p 135.50p 12799
01/12/2010 135.75p 136.55p 127.76p 132.00p 21323
30/11/2010 133.00p 135.15p 129.50p 129.50p 29915
29/11/2010 131.75p 133.00p 130.26p 133.00p 21
26/11/2010 132.00p 132.00p 128.01p 131.75p 2097
25/11/2010 132.00p 132.00p 128.51p 132.00p 3932
24/11/2010 132.00p 132.00p 132.00p 132.00p 10000
23/11/2010 133.00p 135.65p 127.30p 131.75p 2321
22/11/2010 134.00p 135.74p 131.75p 133.00p 5297
19/11/2010 135.00p 135.00p 131.75p 131.75p 10000
18/11/2010 129.25p 132.00p 128.50p 132.00p 1873
17/11/2010 130.00p 133.90p 126.25p 130.50p 5610
16/11/2010 127.00p 135.92p 126.00p 130.00p 16512
15/11/2010 129.00p 136.21p 128.01p 133.00p 15424
12/11/2010 136.75p 136.75p 132.75p 132.75p 400
11/11/2010 132.00p 136.00p 132.00p 136.00p 2076
10/11/2010 132.00p 138.99p 132.00p 132.00p 5966
09/11/2010 134.00p 138.25p 132.00p 132.00p 19077
08/11/2010 136.75p 138.00p 129.78p 136.25p 23591
05/11/2010 132.50p 136.50p 129.75p 133.00p 14360
04/11/2010 132.00p 135.07p 132.00p 132.50p 2568
03/11/2010 132.00p 134.18p 127.40p 132.00p 53170
02/11/2010 129.00p 132.00p 129.00p 132.00p 2054
01/11/2010 134.75p 134.75p 132.00p 132.00p 4912
29/10/2010 130.75p 134.50p 129.62p 134.50p 25318
28/10/2010 132.25p 132.25p 132.00p 132.00p 20000
27/10/2010 134.75p 134.75p 130.00p 132.25p 9497
26/10/2010 133.75p 136.50p 130.00p 136.50p 7120
25/10/2010 131.00p 136.50p 131.00p 131.00p 5738
22/10/2010 132.50p 134.25p 132.50p 134.25p 0
21/10/2010 131.00p 135.75p 131.00p 132.50p 18915
20/10/2010 136.00p 136.00p 131.00p 136.00p 6106
19/10/2010 134.25p 136.49p 131.75p 133.75p 10387
18/10/2010 131.00p 137.17p 130.74p 134.25p 17269
15/10/2010 133.50p 136.79p 133.50p 135.25p 5932
14/10/2010 135.25p 135.50p 133.04p 135.50p 11084
13/10/2010 134.00p 135.25p 133.55p 135.25p 4385
12/10/2010 136.00p 136.00p 133.50p 136.00p 8747
11/10/2010 134.50p 135.50p 133.50p 135.50p 1585
08/10/2010 136.00p 136.00p 133.01p 134.50p 6030
07/10/2010 136.25p 136.71p 136.00p 136.00p 10000
06/10/2010 134.75p 136.25p 134.75p 136.25p 61001
05/10/2010 134.00p 135.14p 132.00p 134.25p 9427
04/10/2010 132.00p 134.00p 132.00p 134.00p 13419
01/10/2010 134.00p 135.39p 132.00p 134.00p 19150
30/09/2010 133.50p 135.21p 130.51p 134.00p 5135
29/09/2010 133.25p 133.50p 132.75p 133.50p 679
28/09/2010 133.50p 133.50p 130.80p 133.25p 1006
27/09/2010 131.50p 133.50p 131.03p 133.50p 16451
24/09/2010 130.00p 131.50p 130.00p 131.50p 16495
23/09/2010 130.00p 131.25p 129.93p 131.25p 900
22/09/2010 130.00p 131.00p 130.00p 130.00p 5693
21/09/2010 133.00p 134.50p 130.73p 134.50p 4065
20/09/2010 136.00p 136.00p 130.00p 133.00p 19304
17/09/2010 136.00p 136.00p 129.80p 136.00p 4303
16/09/2010 132.00p 134.00p 129.86p 133.25p 30744
15/09/2010 133.50p 135.00p 130.53p 132.50p 5700
14/09/2010 134.75p 134.75p 130.00p 133.50p 17111
13/09/2010 132.50p 134.00p 130.50p 134.00p 4626

*Close Price adjusted for both dividends and splits