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
10/09/2010 130.25p 133.25p 129.75p 132.50p 2183
09/09/2010 134.00p 134.00p 132.00p 132.00p 1049
08/09/2010 133.25p 133.32p 130.01p 132.75p 5820
07/09/2010 131.50p 133.25p 131.50p 133.25p 10000
06/09/2010 131.25p 133.00p 130.26p 133.00p 867
03/09/2010 133.00p 133.25p 127.50p 131.25p 7200
02/09/2010 127.00p 131.00p 127.00p 131.00p 0
01/09/2010 127.00p 129.32p 127.00p 127.00p 2419
31/08/2010 124.00p 131.07p 123.87p 127.75p 8832
27/08/2010 129.75p 130.50p 125.50p 130.50p 5771
26/08/2010 127.25p 127.75p 127.00p 127.75p 1680
25/08/2010 127.00p 128.99p 126.75p 127.25p 11301
24/08/2010 128.75p 132.97p 128.00p 129.25p 11000
23/08/2010 129.00p 132.00p 127.06p 132.00p 4380
20/08/2010 129.25p 132.00p 127.96p 132.00p 5056
19/08/2010 134.50p 134.64p 129.50p 130.00p 34000
18/08/2010 129.75p 131.25p 129.75p 131.25p 32
17/08/2010 128.25p 133.39p 126.19p 130.75p 35175
16/08/2010 133.50p 134.88p 127.00p 130.50p 20457
13/08/2010 130.75p 130.75p 126.11p 130.75p 2261
12/08/2010 131.75p 132.72p 130.75p 130.75p 15000
11/08/2010 132.25p 134.47p 130.25p 131.75p 17181
10/08/2010 132.75p 136.46p 132.25p 135.00p 5386
09/08/2010 132.50p 136.00p 132.50p 136.00p 2400
06/08/2010 133.00p 138.95p 132.26p 135.75p 20491
05/08/2010 136.75p 140.00p 134.50p 140.00p 4647
04/08/2010 139.75p 139.75p 135.01p 137.50p 3341
03/08/2010 139.00p 140.94p 135.73p 137.50p 35162
02/08/2010 141.00p 141.00p 136.71p 139.75p 2263
30/07/2010 137.25p 142.00p 137.25p 140.25p 1632
29/07/2010 141.50p 141.50p 136.71p 140.75p 1000
28/07/2010 144.00p 144.25p 137.50p 141.50p 7156
27/07/2010 140.50p 140.50p 137.50p 140.25p 1800
26/07/2010 140.75p 143.54p 140.50p 140.50p 1641
23/07/2010 142.25p 143.18p 138.00p 138.00p 11247
22/07/2010 138.50p 141.19p 135.96p 138.50p 34657
21/07/2010 140.50p 142.50p 138.46p 140.25p 29207
20/07/2010 137.75p 138.50p 137.25p 138.50p 1500
19/07/2010 137.25p 139.79p 135.75p 138.50p 15194
16/07/2010 140.00p 143.14p 140.00p 140.50p 4631
15/07/2010 142.00p 142.75p 140.00p 140.00p 12659
14/07/2010 141.25p 142.25p 141.25p 142.25p 0
13/07/2010 140.25p 142.43p 140.00p 141.25p 25250
12/07/2010 138.25p 142.00p 136.25p 140.00p 32836
09/07/2010 143.00p 143.00p 142.43p 143.00p 2689
08/07/2010 141.25p 141.25p 140.75p 140.75p 584
07/07/2010 139.75p 141.74p 139.50p 139.50p 77
06/07/2010 142.00p 143.00p 139.75p 139.75p 28263
05/07/2010 140.50p 140.50p 138.61p 139.50p 3216
02/07/2010 140.75p 140.75p 138.61p 140.50p 29
01/07/2010 142.25p 144.24p 138.61p 140.75p 11105
30/06/2010 147.25p 147.25p 141.75p 142.25p 25918
29/06/2010 145.00p 147.25p 143.00p 147.25p 15572
28/06/2010 145.00p 148.75p 145.00p 145.50p 1399
25/06/2010 145.25p 149.39p 145.00p 145.00p 1369
24/06/2010 146.00p 152.51p 146.00p 146.00p 15464
23/06/2010 146.25p 152.39p 146.00p 146.00p 886
22/06/2010 146.25p 152.58p 146.25p 147.50p 6441
21/06/2010 151.00p 153.14p 150.00p 150.00p 10047
18/06/2010 144.25p 149.75p 144.23p 149.00p 8330
17/06/2010 144.00p 151.75p 144.00p 151.75p 4750
16/06/2010 148.75p 149.91p 146.75p 147.75p 20018
15/06/2010 147.75p 150.00p 147.18p 147.25p 9466
14/06/2010 144.00p 144.00p 144.00p 144.00p 136
11/06/2010 146.75p 149.00p 144.00p 144.00p 6247
10/06/2010 146.50p 146.50p 144.50p 146.50p 2804
09/06/2010 147.00p 148.44p 144.26p 146.50p 781
08/06/2010 146.75p 147.00p 144.76p 147.00p 18
07/06/2010 148.75p 150.26p 144.14p 146.75p 13017
04/06/2010 149.00p 151.94p 148.75p 148.75p 358
03/06/2010 146.00p 149.00p 146.00p 149.00p 0
02/06/2010 144.50p 146.00p 144.26p 146.00p 3004
01/06/2010 153.75p 153.75p 144.26p 146.25p 11868
28/05/2010 148.75p 149.65p 147.25p 147.25p 13316
27/05/2010 147.00p 148.75p 143.25p 148.75p 22668
26/05/2010 144.25p 147.92p 142.50p 146.00p 14651
25/05/2010 142.50p 149.00p 142.50p 146.75p 42632
24/05/2010 150.00p 152.00p 147.72p 152.00p 22167
21/05/2010 149.75p 150.50p 147.07p 149.25p 55185
20/05/2010 153.00p 155.00p 153.00p 155.00p 30144
19/05/2010 156.25p 161.89p 154.50p 156.25p 25194
18/05/2010 163.00p 166.39p 159.86p 161.25p 32094
17/05/2010 163.00p 166.76p 159.36p 163.00p 12672
14/05/2010 163.00p 165.00p 159.77p 163.00p 8426
13/05/2010 166.50p 166.50p 163.00p 163.00p 4162
12/05/2010 164.50p 164.50p 157.00p 161.00p 13641
11/05/2010 162.00p 163.64p 157.62p 161.00p 21123
10/05/2010 161.50p 162.50p 158.00p 162.50p 8181
07/05/2010 159.00p 160.50p 152.75p 152.75p 41551
06/05/2010 155.00p 160.00p 154.36p 160.00p 11382
05/05/2010 156.00p 159.00p 155.46p 159.00p 6349
04/05/2010 157.00p 161.99p 155.36p 156.25p 16472
30/04/2010 158.75p 161.10p 158.00p 158.00p 3667
29/04/2010 160.50p 161.00p 156.38p 158.75p 19178
28/04/2010 155.00p 157.50p 155.00p 157.50p 10850
27/04/2010 155.00p 162.65p 154.77p 155.00p 7113
26/04/2010 157.50p 161.24p 155.13p 158.50p 2580
23/04/2010 157.00p 161.00p 155.00p 157.50p 7619
22/04/2010 157.00p 161.28p 154.75p 154.75p 8315
21/04/2010 161.00p 161.39p 159.25p 159.25p 7764
20/04/2010 157.25p 159.99p 157.11p 158.75p 9703
19/04/2010 161.00p 161.00p 157.00p 158.75p 18093
16/04/2010 160.00p 161.00p 156.00p 161.00p 25881
15/04/2010 160.00p 163.43p 158.76p 161.00p 31881
14/04/2010 156.25p 161.98p 156.00p 159.50p 6089
13/04/2010 157.00p 162.00p 156.00p 159.00p 8347
12/04/2010 159.50p 163.29p 157.51p 159.50p 19451
09/04/2010 160.75p 161.50p 154.75p 159.50p 16057
08/04/2010 160.00p 160.00p 154.33p 157.25p 10673
07/04/2010 154.00p 154.82p 154.00p 154.00p 3065
06/04/2010 154.25p 159.75p 154.00p 156.75p 12198
01/04/2010 159.00p 159.00p 156.50p 156.50p 23845
31/03/2010 159.00p 159.90p 153.00p 159.00p 25322
30/03/2010 155.50p 160.00p 153.35p 156.50p 21500
29/03/2010 155.50p 158.49p 152.11p 155.50p 12680
26/03/2010 155.50p 158.75p 152.25p 155.50p 77938
25/03/2010 154.75p 158.75p 153.50p 155.50p 3750
24/03/2010 152.00p 159.39p 152.00p 154.75p 5112
23/03/2010 150.00p 152.76p 150.00p 150.00p 21173
22/03/2010 159.50p 159.50p 152.11p 155.75p 11242
19/03/2010 159.50p 159.50p 152.11p 159.50p 35907
18/03/2010 153.00p 159.50p 153.00p 159.50p 4567
17/03/2010 153.00p 159.50p 153.00p 156.25p 8768
16/03/2010 153.00p 158.89p 153.00p 153.00p 1285
15/03/2010 153.00p 159.00p 153.00p 153.00p 9920
12/03/2010 156.00p 159.39p 156.00p 156.00p 25007
11/03/2010 154.75p 159.29p 154.75p 156.00p 15734
10/03/2010 155.00p 159.00p 154.23p 155.00p 25063
09/03/2010 159.00p 160.00p 155.00p 157.00p 47083
08/03/2010 154.75p 162.00p 154.75p 154.75p 53254
05/03/2010 152.50p 160.00p 150.10p 157.00p 16178
04/03/2010 152.00p 152.00p 146.35p 151.25p 15963
03/03/2010 152.00p 152.00p 145.00p 150.00p 413041
02/03/2010 145.25p 148.50p 142.26p 148.00p 32514
01/03/2010 140.00p 144.75p 137.75p 140.50p 44272
26/02/2010 136.00p 138.00p 136.00p 138.00p 57236
25/02/2010 137.00p 139.25p 135.00p 135.00p 64378
24/02/2010 137.50p 139.50p 137.50p 138.25p 12894
23/02/2010 140.50p 143.25p 137.50p 140.00p 15206
22/02/2010 137.50p 143.75p 137.50p 140.50p 5320
19/02/2010 136.75p 140.89p 136.75p 139.00p 13029
18/02/2010 140.00p 143.00p 139.98p 141.00p 10876
17/02/2010 140.25p 144.89p 140.00p 142.50p 7881
16/02/2010 142.00p 144.09p 138.50p 142.00p 6545
15/02/2010 141.25p 143.40p 138.00p 141.25p 1645
12/02/2010 140.00p 143.50p 138.08p 141.25p 4442
11/02/2010 140.00p 140.00p 137.00p 140.00p 2920
10/02/2010 140.50p 140.50p 137.03p 140.00p 568
09/02/2010 141.00p 142.65p 137.28p 140.50p 437
08/02/2010 142.00p 142.00p 138.28p 141.00p 929
05/02/2010 142.00p 142.00p 137.25p 142.00p 606148
04/02/2010 145.25p 145.50p 140.08p 145.50p 7787
03/02/2010 144.50p 144.50p 140.67p 144.50p 5121
02/02/2010 139.25p 141.20p 139.25p 141.00p 7878
01/02/2010 137.75p 139.50p 134.78p 139.25p 6677
29/01/2010 137.75p 138.25p 137.75p 137.75p 13
28/01/2010 137.75p 141.50p 137.75p 137.75p 1139
27/01/2010 140.25p 140.25p 136.50p 137.75p 25039
26/01/2010 139.00p 140.00p 139.00p 140.00p 35000
25/01/2010 141.00p 141.00p 136.53p 141.00p 2350
22/01/2010 139.50p 139.50p 139.50p 139.50p 0
21/01/2010 140.00p 143.75p 139.00p 139.50p 2749
20/01/2010 139.75p 145.25p 139.50p 139.50p 22835
19/01/2010 142.75p 145.22p 139.40p 141.25p 18510
18/01/2010 141.50p 144.16p 139.36p 142.75p 34118
15/01/2010 140.00p 143.61p 137.00p 141.50p 31144
14/01/2010 138.25p 142.47p 138.00p 138.00p 2191
13/01/2010 139.25p 139.25p 136.50p 138.25p 9250
12/01/2010 141.75p 141.75p 136.00p 139.25p 49188
11/01/2010 139.50p 141.64p 134.33p 138.75p 40233
08/01/2010 139.00p 139.50p 139.00p 139.50p 0
07/01/2010 137.25p 139.00p 137.25p 139.00p 632
06/01/2010 139.00p 140.00p 134.11p 137.25p 25694
05/01/2010 136.00p 138.75p 133.61p 137.00p 8878
04/01/2010 134.75p 138.75p 133.25p 136.00p 8784
31/12/2009 133.50p 136.15p 133.50p 134.75p 3000
30/12/2009 135.00p 137.74p 133.50p 133.50p 9697
29/12/2009 137.00p 138.60p 135.25p 137.00p 5200
24/12/2009 137.00p 137.00p 137.00p 137.00p 0
23/12/2009 135.00p 137.00p 135.00p 137.00p 0
22/12/2009 130.00p 135.00p 130.00p 135.00p 75076
21/12/2009 136.75p 139.35p 136.75p 136.75p 1780
18/12/2009 136.75p 139.50p 136.75p 136.75p 2865
17/12/2009 136.00p 138.89p 136.00p 136.75p 659
16/12/2009 135.25p 138.50p 135.25p 136.00p 5930
15/12/2009 132.50p 137.85p 132.50p 135.25p 108
14/12/2009 135.00p 137.00p 132.50p 132.50p 13953
11/12/2009 133.75p 136.89p 133.75p 134.75p 446
10/12/2009 132.50p 135.00p 132.50p 133.75p 1791
09/12/2009 132.50p 134.75p 132.50p 132.50p 4710
08/12/2009 134.50p 136.46p 132.50p 134.00p 4118
07/12/2009 132.00p 137.00p 132.00p 134.50p 27737
04/12/2009 131.25p 136.00p 131.25p 134.00p 3000
03/12/2009 135.00p 136.10p 130.00p 131.25p 26764
02/12/2009 130.25p 131.00p 128.25p 131.00p 13100
01/12/2009 128.50p 130.25p 128.50p 130.25p 4440
30/11/2009 125.00p 126.50p 121.11p 126.50p 10657
27/11/2009 123.25p 124.25p 120.14p 123.50p 14598
26/11/2009 128.50p 128.50p 122.50p 123.25p 143221
25/11/2009 124.50p 128.00p 122.50p 125.50p 152527

*Close Price adjusted for both dividends and splits