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
24/11/2009 125.00p 128.00p 123.50p 123.50p 139863
23/11/2009 127.50p 130.40p 125.60p 127.50p 16534
20/11/2009 129.50p 129.50p 127.50p 129.00p 6676
19/11/2009 129.00p 131.00p 128.75p 129.50p 26052
18/11/2009 132.25p 135.00p 132.25p 132.25p 291
17/11/2009 133.00p 136.00p 132.00p 132.25p 210623
16/11/2009 137.00p 140.24p 135.05p 137.25p 210611
13/11/2009 136.00p 140.44p 135.25p 137.00p 35306
12/11/2009 140.50p 142.93p 137.00p 140.50p 311194
11/11/2009 139.50p 139.75p 134.25p 139.25p 127609
10/11/2009 131.00p 136.50p 131.00p 136.50p 84543
09/11/2009 132.00p 132.00p 131.00p 131.00p 16331
06/11/2009 133.50p 134.00p 133.50p 134.00p 11752
05/11/2009 135.50p 135.50p 133.50p 133.50p 6699
04/11/2009 135.25p 135.25p 135.00p 135.00p 83400
03/11/2009 134.50p 135.25p 134.50p 135.25p 36155
02/11/2009 133.75p 134.50p 133.75p 134.50p 7816
30/10/2009 133.00p 133.75p 133.00p 133.75p 3187
29/10/2009 133.00p 133.00p 133.00p 133.00p 8165
28/10/2009 134.00p 135.50p 134.00p 135.50p 2308
27/10/2009 138.00p 139.25p 138.00p 139.25p 4680
26/10/2009 141.00p 141.00p 138.00p 138.00p 14084
23/10/2009 144.75p 144.75p 139.00p 141.25p 23419
22/10/2009 143.75p 143.75p 142.50p 142.50p 5685
21/10/2009 144.75p 144.75p 143.75p 143.75p 1428
20/10/2009 145.00p 145.00p 144.75p 144.75p 2357
19/10/2009 144.00p 145.00p 144.00p 145.00p 7627
16/10/2009 147.50p 147.50p 144.00p 144.00p 13633
15/10/2009 144.00p 145.75p 144.00p 145.75p 14666
14/10/2009 147.50p 147.50p 144.00p 144.00p 25563
13/10/2009 148.00p 148.00p 145.75p 145.75p 1500
12/10/2009 146.00p 148.00p 146.00p 148.00p 15774
09/10/2009 143.75p 144.00p 143.75p 144.00p 6300
08/10/2009 144.00p 144.00p 143.75p 143.75p 2434
07/10/2009 144.25p 144.25p 144.00p 144.00p 5314
06/10/2009 142.75p 144.25p 142.75p 144.25p 10010
05/10/2009 145.50p 145.50p 142.75p 142.75p 4200
02/10/2009 144.25p 145.50p 139.50p 145.50p 62585
01/10/2009 152.50p 152.50p 149.50p 149.50p 5540
30/09/2009 155.00p 155.00p 152.50p 152.50p 4124
29/09/2009 149.50p 155.75p 149.25p 155.75p 5011
28/09/2009 153.00p 153.00p 153.00p 152.50p 16238
25/09/2009 151.00p 152.50p 151.00p 152.50p 18534
24/09/2009 151.00p 152.75p 151.00p 152.75p 35612
23/09/2009 154.00p 154.00p 152.50p 152.50p 11000
22/09/2009 152.25p 152.75p 152.25p 152.75p 10152
21/09/2009 154.00p 154.00p 152.25p 152.25p 8968

*Close Price adjusted for both dividends and splits