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
10/03/2020 358.00p 361.00p 349.80p 356.50p 65685
09/03/2020 356.00p 356.00p 328.33p 345.00p 134906
06/03/2020 370.00p 375.43p 364.00p 369.50p 89641
05/03/2020 376.00p 380.10p 374.00p 380.00p 81072
04/03/2020 380.00p 382.61p 372.15p 380.00p 93856
03/03/2020 369.00p 377.00p 365.00p 372.00p 59924
02/03/2020 345.00p 370.00p 345.00p 370.00p 94238
28/02/2020 354.00p 357.59p 345.00p 348.00p 169012
27/02/2020 366.00p 370.00p 361.61p 363.00p 299347
26/02/2020 374.00p 380.00p 364.00p 380.00p 150578
25/02/2020 386.00p 386.00p 376.00p 378.00p 94286
24/02/2020 393.00p 393.00p 376.08p 380.50p 220532
21/02/2020 403.00p 405.00p 393.00p 393.00p 189217
20/02/2020 416.00p 416.00p 403.00p 403.00p 133369
19/02/2020 415.00p 415.00p 408.00p 408.00p 71118
18/02/2020 417.00p 422.22p 408.00p 412.50p 158785
17/02/2020 429.00p 429.00p 419.89p 420.00p 81650
14/02/2020 430.00p 430.00p 423.00p 426.50p 85472
13/02/2020 429.00p 430.89p 425.58p 426.00p 36390
12/02/2020 429.00p 431.17p 426.00p 430.00p 47947
11/02/2020 425.00p 434.00p 425.00p 434.00p 103509
10/02/2020 426.00p 432.00p 423.00p 427.00p 97076
07/02/2020 433.00p 433.00p 425.88p 432.00p 62868
06/02/2020 430.00p 433.00p 429.36p 430.00p 82189
05/02/2020 427.00p 428.00p 422.00p 425.00p 63352
04/02/2020 418.00p 424.00p 414.72p 421.00p 94349
03/02/2020 416.00p 421.68p 413.00p 418.00p 185843
31/01/2020 428.00p 430.19p 414.00p 414.00p 75717
30/01/2020 432.00p 435.00p 422.00p 422.00p 59703
29/01/2020 434.00p 439.00p 433.00p 436.00p 42374
28/01/2020 435.00p 438.20p 434.00p 434.00p 320487
27/01/2020 435.00p 439.00p 432.35p 433.00p 125561
24/01/2020 449.00p 449.00p 439.00p 442.50p 50393
23/01/2020 450.00p 450.00p 440.00p 440.00p 132852
22/01/2020 446.00p 449.00p 440.00p 446.00p 77599
21/01/2020 444.00p 447.00p 440.00p 444.00p 104826
20/01/2020 447.00p 451.00p 441.00p 448.00p 79292
17/01/2020 447.00p 447.94p 442.00p 442.00p 155974
16/01/2020 448.00p 449.00p 442.00p 442.00p 160561
15/01/2020 450.00p 451.00p 447.89p 449.00p 134895
14/01/2020 451.00p 451.00p 446.00p 448.00p 230893
13/01/2020 445.00p 450.00p 444.82p 447.00p 183713
10/01/2020 448.00p 449.33p 445.00p 446.00p 264338
09/01/2020 443.00p 448.00p 442.00p 448.00p 1707316
08/01/2020 436.00p 447.00p 436.00p 447.00p 1314616
07/01/2020 443.00p 448.00p 441.00p 443.00p 565978
06/01/2020 440.00p 443.24p 439.00p 440.00p 644309
03/01/2020 440.00p 443.00p 436.00p 440.00p 189174
02/01/2020 439.00p 446.00p 434.00p 440.00p 117214
31/12/2019 434.00p 439.31p 434.00p 436.50p 22596
30/12/2019 439.00p 440.07p 434.00p 436.50p 111174
27/12/2019 439.00p 439.80p 432.00p 436.00p 38114
24/12/2019 438.00p 441.00p 431.91p 441.00p 36503
23/12/2019 437.00p 437.00p 428.00p 430.00p 41589
20/12/2019 429.00p 436.00p 428.00p 436.00p 92109
19/12/2019 430.00p 437.00p 429.46p 430.00p 74996
18/12/2019 430.00p 437.40p 430.00p 433.00p 40540
17/12/2019 435.00p 436.95p 430.60p 434.00p 116008
16/12/2019 426.00p 435.61p 426.00p 431.50p 49135
13/12/2019 426.00p 434.00p 426.00p 432.00p 269939
12/12/2019 425.00p 434.00p 424.96p 431.50p 18361
11/12/2019 428.00p 433.00p 425.00p 428.50p 21618
10/12/2019 425.00p 434.00p 425.00p 428.00p 28736
09/12/2019 434.00p 435.87p 428.00p 434.00p 30756
06/12/2019 427.00p 436.00p 427.00p 436.00p 20010
05/12/2019 428.00p 434.00p 424.00p 434.00p 18472
04/12/2019 427.00p 432.30p 424.00p 428.00p 15020
03/12/2019 429.00p 434.30p 423.00p 425.00p 59343
02/12/2019 435.00p 435.00p 428.00p 430.00p 57108
29/11/2019 435.00p 435.90p 428.00p 430.00p 31745
28/11/2019 431.00p 436.00p 427.43p 428.50p 64932
27/11/2019 429.00p 429.95p 426.00p 427.00p 30269
26/11/2019 424.00p 429.39p 424.00p 429.00p 31206
25/11/2019 424.00p 429.00p 424.00p 429.00p 38413
22/11/2019 420.00p 427.00p 420.00p 427.00p 43485
21/11/2019 418.00p 424.00p 418.00p 422.00p 1233
20/11/2019 416.00p 422.00p 416.00p 420.00p 16701
19/11/2019 424.00p 424.00p 418.00p 421.50p 17536
18/11/2019 420.00p 422.40p 416.00p 420.00p 30504
15/11/2019 420.00p 421.80p 413.00p 417.00p 62685
14/11/2019 418.00p 420.00p 412.00p 415.00p 45835
13/11/2019 417.00p 420.00p 415.00p 415.00p 21789
12/11/2019 421.00p 424.00p 418.40p 420.00p 106474
11/11/2019 420.00p 421.00p 412.00p 419.00p 51575
08/11/2019 415.00p 421.00p 415.00p 421.00p 45327
07/11/2019 416.00p 420.00p 410.00p 416.50p 58427
06/11/2019 410.00p 417.00p 409.00p 414.00p 32870
05/11/2019 412.00p 416.96p 411.00p 413.00p 53103
04/11/2019 414.00p 418.00p 408.00p 412.00p 42217
01/11/2019 410.00p 412.00p 406.24p 410.00p 232326
31/10/2019 410.00p 410.00p 404.00p 410.00p 3054
30/10/2019 399.00p 409.00p 398.00p 409.00p 23716
29/10/2019 400.00p 404.08p 399.00p 404.00p 134751
28/10/2019 399.00p 405.00p 399.00p 405.00p 22406
25/10/2019 404.00p 404.00p 400.00p 400.50p 40486
24/10/2019 407.00p 407.00p 398.00p 402.00p 491497
23/10/2019 398.00p 403.00p 398.00p 401.50p 14250
22/10/2019 398.00p 403.41p 398.00p 401.00p 8230
21/10/2019 408.00p 408.00p 399.00p 404.00p 29839
18/10/2019 402.00p 408.19p 398.00p 402.00p 7218
17/10/2019 403.00p 411.00p 402.00p 404.50p 77923
16/10/2019 404.00p 409.30p 402.00p 404.50p 4360
15/10/2019 404.00p 411.65p 402.00p 402.00p 9688
14/10/2019 402.00p 411.46p 402.00p 411.00p 13256
11/10/2019 407.00p 413.93p 402.00p 402.00p 61216
10/10/2019 407.00p 415.55p 407.00p 407.00p 123741
09/10/2019 416.00p 418.00p 411.00p 414.00p 59554
08/10/2019 415.00p 418.00p 412.00p 416.00p 28968
07/10/2019 413.00p 417.00p 406.31p 416.00p 37102
04/10/2019 413.00p 413.00p 407.57p 411.50p 10420
03/10/2019 406.00p 409.84p 405.00p 407.00p 13479
02/10/2019 408.00p 412.30p 408.00p 409.00p 22255
01/10/2019 410.00p 415.00p 408.00p 410.00p 106074
30/09/2019 416.00p 416.00p 408.00p 409.00p 23142
27/09/2019 417.00p 417.00p 408.00p 411.00p 26050
26/09/2019 406.00p 415.00p 406.00p 412.00p 54633
25/09/2019 404.00p 412.00p 404.00p 406.00p 3634
24/09/2019 405.00p 413.20p 405.00p 409.00p 12251
23/09/2019 413.00p 413.00p 410.00p 410.00p 24727
20/09/2019 404.00p 413.00p 404.00p 413.00p 17720
19/09/2019 403.00p 408.48p 403.00p 403.00p 525845
18/09/2019 412.00p 412.00p 403.00p 404.00p 26311
17/09/2019 407.00p 407.00p 403.00p 403.00p 16371
16/09/2019 403.00p 411.22p 403.00p 407.00p 36997
13/09/2019 413.00p 413.00p 406.83p 407.50p 10392
12/09/2019 413.00p 413.00p 406.50p 408.00p 18874
11/09/2019 413.00p 413.00p 404.65p 406.50p 18747
10/09/2019 413.00p 413.00p 404.63p 408.00p 26660
09/09/2019 413.00p 413.00p 404.45p 408.00p 32754
06/09/2019 410.00p 410.00p 403.35p 406.50p 19404
05/09/2019 410.00p 410.00p 404.00p 404.00p 15950
04/09/2019 406.00p 409.00p 401.00p 404.50p 61011
03/09/2019 406.00p 408.00p 400.00p 404.50p 1269067
02/09/2019 403.00p 406.00p 397.10p 402.00p 33266
30/08/2019 403.00p 403.00p 396.00p 397.00p 396406
29/08/2019 399.00p 399.00p 393.82p 396.50p 89005
28/08/2019 399.00p 399.38p 393.82p 396.00p 46885
27/08/2019 397.00p 398.94p 393.00p 393.00p 20975
23/08/2019 405.00p 405.00p 396.00p 398.50p 50844
22/08/2019 410.00p 410.00p 397.00p 400.50p 41295
21/08/2019 408.00p 413.04p 401.00p 403.50p 15282
20/08/2019 412.00p 416.00p 405.00p 405.00p 63898
19/08/2019 410.00p 410.00p 402.46p 406.50p 26205
16/08/2019 408.00p 408.47p 401.00p 401.00p 24269
15/08/2019 407.00p 412.09p 399.75p 400.00p 148348
14/08/2019 416.00p 418.56p 407.17p 412.00p 69999
13/08/2019 415.00p 420.00p 407.44p 420.00p 38302
12/08/2019 418.00p 419.00p 411.00p 412.00p 45619
09/08/2019 415.00p 415.00p 409.00p 414.00p 100813
08/08/2019 412.00p 414.24p 408.00p 410.00p 39232
07/08/2019 410.00p 411.86p 406.05p 410.00p 32694
06/08/2019 410.00p 411.86p 405.00p 407.00p 17071
05/08/2019 407.00p 414.00p 405.98p 410.00p 80261
02/08/2019 419.00p 422.00p 414.18p 417.50p 79028
01/08/2019 422.00p 424.41p 420.00p 422.50p 33113
31/07/2019 421.00p 421.00p 418.10p 418.50p 44305
30/07/2019 416.00p 421.28p 416.00p 419.00p 44371
29/07/2019 405.00p 414.00p 405.00p 411.00p 118933
26/07/2019 414.00p 414.00p 406.00p 408.50p 44232
25/07/2019 412.00p 413.16p 408.00p 408.00p 18571
24/07/2019 408.00p 412.26p 407.00p 407.00p 27014
23/07/2019 410.00p 410.00p 406.00p 408.00p 56112
22/07/2019 410.00p 410.00p 406.24p 407.00p 48584
19/07/2019 409.00p 409.00p 403.00p 407.00p 63936
18/07/2019 407.00p 407.00p 401.00p 402.00p 30615
17/07/2019 406.00p 409.70p 403.96p 405.50p 37587
16/07/2019 408.44p 409.12p 407.54p 408.00p 52124
15/07/2019 407.00p 410.00p 405.82p 408.00p 72180
12/07/2019 404.00p 409.37p 404.00p 407.50p 167725
11/07/2019 408.00p 410.00p 403.45p 407.50p 77166
10/07/2019 404.00p 411.00p 404.00p 408.00p 40500
09/07/2019 407.00p 408.96p 404.68p 408.00p 173789
08/07/2019 405.00p 410.00p 401.31p 405.50p 189062
05/07/2019 405.00p 405.00p 400.00p 400.00p 99589
04/07/2019 400.00p 403.40p 400.00p 401.50p 56391
03/07/2019 403.00p 405.00p 399.28p 403.50p 32131
02/07/2019 396.00p 403.00p 396.00p 401.00p 31177
01/07/2019 399.00p 401.00p 394.00p 397.50p 89848
28/06/2019 394.00p 394.00p 385.00p 385.00p 22654
27/06/2019 394.00p 394.00p 384.85p 390.50p 20112
26/06/2019 394.00p 394.00p 387.25p 389.00p 20892
25/06/2019 392.00p 392.00p 385.72p 388.50p 11039
24/06/2019 387.00p 392.30p 387.00p 387.00p 9381
21/06/2019 394.00p 394.00p 386.68p 389.00p 36502
20/06/2019 392.00p 394.00p 386.50p 389.50p 32812
19/06/2019 389.08p 389.50p 386.74p 389.50p 9921
18/06/2019 388.00p 391.76p 386.84p 390.00p 59696
17/06/2019 390.00p 391.00p 386.00p 390.50p 75709
14/06/2019 391.00p 391.29p 385.90p 391.00p 35774
13/06/2019 389.00p 390.00p 386.12p 389.50p 49705
12/06/2019 394.00p 394.00p 389.48p 390.50p 53520
11/06/2019 392.00p 394.00p 390.00p 391.00p 80889
10/06/2019 387.00p 391.68p 384.90p 391.00p 84680
07/06/2019 383.00p 384.50p 379.50p 384.50p 47838
06/06/2019 382.00p 384.00p 379.10p 384.00p 22909
05/06/2019 387.00p 387.00p 379.10p 384.00p 74290
04/06/2019 381.00p 381.00p 373.00p 377.00p 166731
03/06/2019 380.00p 383.20p 375.00p 378.50p 156968
31/05/2019 380.00p 380.00p 375.00p 377.00p 29185
30/05/2019 382.00p 383.80p 379.21p 381.00p 22828

*Close Price adjusted for both dividends and splits