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
29/05/2019 387.00p 389.00p 383.00p 383.00p 35572
28/05/2019 392.00p 393.00p 386.84p 390.50p 45545
24/05/2019 388.00p 394.00p 384.00p 394.00p 19307
23/05/2019 386.00p 386.90p 383.30p 384.50p 15652
22/05/2019 384.00p 388.00p 382.27p 387.00p 8672
21/05/2019 385.00p 387.60p 383.00p 384.50p 60624
20/05/2019 383.00p 390.70p 383.00p 387.50p 90355
17/05/2019 387.00p 388.50p 385.00p 387.00p 44316
16/05/2019 391.00p 393.00p 387.55p 388.00p 41943
15/05/2019 391.00p 393.00p 390.00p 391.50p 88120
14/05/2019 393.00p 395.00p 390.00p 390.00p 18224
13/05/2019 389.00p 395.84p 387.75p 392.00p 65420
10/05/2019 397.00p 397.00p 390.31p 392.00p 65985
09/05/2019 392.00p 397.00p 389.64p 393.00p 53825
08/05/2019 397.00p 397.00p 392.80p 394.00p 52246
07/05/2019 393.38p 398.00p 392.00p 394.00p 57872
03/05/2019 398.00p 401.06p 397.00p 398.50p 76007
02/05/2019 401.00p 401.00p 396.90p 399.00p 50728
01/05/2019 396.00p 399.40p 396.00p 397.50p 34494
30/04/2019 398.00p 399.00p 394.00p 397.00p 49195
29/04/2019 393.00p 395.00p 388.99p 395.00p 52021
26/04/2019 391.00p 393.00p 384.00p 388.00p 33734
25/04/2019 383.00p 390.00p 383.00p 383.50p 70559
24/04/2019 385.00p 387.68p 384.00p 385.00p 57517
23/04/2019 385.00p 387.00p 385.00p 385.50p 57553
18/04/2019 385.00p 386.52p 381.80p 384.50p 197783
17/04/2019 385.00p 387.64p 381.86p 383.00p 29451
16/04/2019 383.00p 389.00p 380.00p 380.00p 102309
15/04/2019 384.00p 386.00p 380.24p 383.00p 81917
12/04/2019 370.00p 379.00p 369.00p 379.00p 109897
11/04/2019 370.00p 379.00p 370.00p 372.50p 62058
10/04/2019 379.00p 383.11p 377.84p 382.00p 88778
09/04/2019 379.00p 383.67p 376.50p 376.50p 66379
08/04/2019 384.00p 384.00p 375.20p 378.00p 113909
05/04/2019 380.00p 384.00p 376.98p 379.50p 11695
04/04/2019 375.00p 380.12p 372.33p 377.50p 43709
03/04/2019 375.00p 383.50p 374.00p 374.00p 40655
02/04/2019 373.00p 378.00p 370.00p 374.00p 63087
01/04/2019 389.00p 389.00p 373.00p 376.00p 78213
29/03/2019 376.00p 380.00p 370.60p 376.00p 136319
28/03/2019 375.00p 378.00p 368.00p 372.00p 185495
27/03/2019 370.00p 371.88p 365.00p 367.00p 26053
26/03/2019 365.00p 372.00p 365.00p 367.00p 24906
25/03/2019 360.00p 364.00p 354.80p 364.00p 23946
22/03/2019 378.00p 378.00p 369.55p 372.00p 17483
21/03/2019 376.00p 378.00p 367.54p 377.00p 23962
20/03/2019 373.00p 373.00p 368.50p 369.50p 30901
19/03/2019 371.00p 373.00p 363.90p 373.00p 13368
18/03/2019 362.00p 372.00p 360.11p 368.50p 83594
15/03/2019 361.00p 366.68p 361.00p 361.00p 13164
14/03/2019 367.00p 369.00p 360.00p 363.50p 55913
13/03/2019 375.00p 375.00p 371.00p 373.50p 4636
12/03/2019 373.08p 373.50p 369.77p 373.50p 14466
11/03/2019 367.80p 373.40p 367.00p 372.00p 28602
08/03/2019 368.00p 371.60p 368.00p 368.00p 20569
07/03/2019 380.00p 380.00p 370.10p 372.50p 13367
06/03/2019 381.00p 381.00p 375.25p 376.50p 8024
05/03/2019 379.00p 379.10p 372.00p 378.00p 9533
04/03/2019 378.00p 380.00p 371.80p 380.00p 32404
01/03/2019 371.10p 377.52p 370.89p 372.50p 22991
28/02/2019 374.48p 376.00p 370.60p 373.50p 13997
27/02/2019 375.00p 376.28p 371.36p 373.50p 17154
26/02/2019 375.00p 377.60p 371.70p 375.00p 12684
25/02/2019 373.60p 376.75p 373.00p 375.50p 49293
22/02/2019 371.56p 373.28p 370.50p 373.00p 14688
21/02/2019 368.00p 372.00p 368.00p 370.50p 13499
20/02/2019 371.00p 374.00p 365.21p 371.00p 105031
19/02/2019 371.00p 372.50p 369.45p 372.50p 17227
18/02/2019 370.28p 376.00p 370.00p 373.50p 26053
15/02/2019 364.50p 370.36p 364.50p 368.50p 2716
14/02/2019 371.00p 371.00p 365.05p 371.00p 55170
13/02/2019 365.00p 367.56p 362.45p 367.50p 31499
12/02/2019 365.00p 365.99p 358.32p 364.00p 749983
11/02/2019 357.00p 361.00p 355.00p 358.50p 34711
08/02/2019 362.00p 362.00p 357.35p 362.00p 22038
07/02/2019 359.00p 364.20p 357.35p 362.00p 49287
06/02/2019 363.00p 364.50p 360.80p 362.00p 49237
05/02/2019 358.00p 364.00p 358.00p 361.00p 50284
04/02/2019 357.00p 357.00p 349.84p 354.50p 27827
01/02/2019 352.00p 354.90p 348.60p 354.50p 387158
31/01/2019 355.00p 355.00p 348.00p 348.00p 78556
30/01/2019 343.00p 350.05p 343.00p 343.00p 18190
29/01/2019 354.00p 354.00p 344.20p 349.00p 20382
28/01/2019 345.00p 349.85p 343.00p 343.00p 26759
25/01/2019 349.00p 351.95p 346.99p 349.00p 21157
24/01/2019 348.00p 351.00p 345.00p 346.50p 120102
23/01/2019 348.00p 356.00p 348.00p 348.50p 13944
22/01/2019 357.00p 357.00p 349.44p 351.00p 19573
21/01/2019 355.00p 355.40p 352.50p 354.50p 32128
18/01/2019 357.00p 360.00p 352.00p 357.50p 24577
17/01/2019 352.00p 352.00p 348.00p 350.00p 24191
16/01/2019 348.00p 356.40p 348.00p 348.00p 26878
15/01/2019 363.00p 363.00p 351.60p 356.50p 16544
14/01/2019 362.00p 362.00p 351.11p 362.00p 5899
11/01/2019 356.00p 363.00p 356.00p 363.00p 44605
10/01/2019 354.00p 361.00p 353.25p 359.00p 12182
09/01/2019 355.00p 362.56p 355.00p 359.50p 11444
08/01/2019 357.00p 358.00p 353.04p 354.00p 19764
07/01/2019 351.00p 357.00p 347.16p 354.50p 43975
04/01/2019 348.00p 348.45p 339.60p 348.00p 13252
03/01/2019 341.00p 347.00p 339.85p 340.00p 12317
02/01/2019 334.00p 347.00p 330.49p 347.00p 25330
31/12/2018 338.00p 339.23p 334.00p 336.00p 21069
28/12/2018 340.00p 340.00p 330.00p 331.00p 28637
27/12/2018 330.00p 337.00p 326.12p 333.50p 48879
24/12/2018 331.00p 335.29p 322.00p 322.00p 27684
21/12/2018 343.00p 344.00p 330.00p 330.00p 51212
20/12/2018 346.00p 349.00p 343.00p 349.00p 25209
19/12/2018 366.00p 366.00p 353.50p 356.00p 18213
18/12/2018 371.00p 375.00p 350.00p 366.00p 58189
17/12/2018 379.00p 385.00p 373.00p 377.00p 50368
14/12/2018 379.00p 381.00p 375.00p 376.00p 19685
13/12/2018 385.00p 389.00p 380.00p 385.50p 23621
12/12/2018 380.00p 387.93p 380.00p 382.00p 83135
11/12/2018 382.00p 391.20p 379.28p 384.50p 24671
10/12/2018 385.52p 392.70p 385.00p 388.00p 6080
07/12/2018 390.49p 392.13p 388.70p 391.50p 16208
06/12/2018 393.67p 393.67p 382.30p 387.00p 6849
05/12/2018 392.78p 395.00p 388.64p 392.00p 4462
04/12/2018 393.00p 395.00p 391.65p 394.50p 11897
03/12/2018 392.78p 395.24p 388.64p 395.00p 10458
30/11/2018 378.00p 387.12p 378.00p 386.00p 248814
29/11/2018 380.00p 385.68p 380.00p 383.00p 766736
28/11/2018 376.22p 383.94p 376.22p 383.50p 50693
27/11/2018 381.11p 381.11p 379.50p 379.50p 760
26/11/2018 369.00p 381.00p 369.00p 381.00p 3013
23/11/2018 380.00p 380.00p 368.00p 368.00p 8564
22/11/2018 369.00p 377.56p 369.00p 374.50p 12421
21/11/2018 368.36p 379.33p 368.36p 379.00p 24451
20/11/2018 375.85p 379.65p 371.95p 377.00p 12169
19/11/2018 380.00p 384.66p 375.31p 382.00p 296736
16/11/2018 377.00p 384.60p 376.00p 376.00p 8753
15/11/2018 384.00p 388.92p 379.84p 385.00p 23482
14/11/2018 380.00p 385.34p 379.36p 383.00p 11792
13/11/2018 379.00p 387.70p 379.00p 381.50p 13174
12/11/2018 380.00p 389.75p 375.33p 383.50p 18821
09/11/2018 382.00p 386.40p 376.22p 378.00p 20719
08/11/2018 383.00p 389.72p 383.00p 383.00p 9150
07/11/2018 382.00p 385.65p 380.00p 382.00p 355802
06/11/2018 378.00p 385.00p 378.00p 378.00p 119978
05/11/2018 390.00p 390.00p 376.00p 376.00p 29472
02/11/2018 392.00p 393.50p 382.00p 385.00p 25112
01/11/2018 382.00p 383.00p 372.00p 376.00p 32187
31/10/2018 385.00p 385.00p 373.03p 381.00p 15956
30/10/2018 371.00p 372.00p 364.79p 369.50p 145798
29/10/2018 369.00p 375.12p 364.77p 368.00p 31820
26/10/2018 380.00p 388.44p 372.00p 372.00p 22333
25/10/2018 390.00p 394.76p 388.48p 389.50p 23826
24/10/2018 403.00p 403.00p 392.00p 403.00p 35944
23/10/2018 394.00p 399.85p 391.00p 394.50p 52738
22/10/2018 405.03p 408.32p 402.84p 406.00p 17972
19/10/2018 406.00p 406.00p 400.00p 402.00p 19901
18/10/2018 401.00p 411.00p 401.00p 404.50p 16500
17/10/2018 404.00p 410.91p 403.24p 405.50p 159653
16/10/2018 403.00p 408.60p 400.50p 404.00p 38769
15/10/2018 408.00p 417.60p 407.50p 413.00p 36418
12/10/2018 418.00p 421.86p 417.00p 417.00p 24069
11/10/2018 417.00p 420.00p 403.00p 417.00p 46529
10/10/2018 435.00p 435.00p 426.41p 427.50p 173840
09/10/2018 426.00p 431.20p 426.00p 428.00p 31193
08/10/2018 427.00p 437.59p 426.50p 427.00p 82939
05/10/2018 436.00p 442.00p 434.00p 434.00p 25295
04/10/2018 444.00p 448.00p 436.00p 436.00p 64446
03/10/2018 451.00p 451.00p 446.00p 447.00p 6236
02/10/2018 454.00p 454.00p 446.50p 446.50p 64757
01/10/2018 452.57p 453.25p 444.10p 450.00p 27081
28/09/2018 446.00p 451.00p 437.90p 449.00p 62167
27/09/2018 433.00p 444.70p 433.00p 439.50p 5411
26/09/2018 442.00p 445.00p 433.00p 440.00p 15350
25/09/2018 439.00p 441.44p 438.00p 438.00p 13605
24/09/2018 431.52p 440.40p 430.70p 434.50p 20872
21/09/2018 436.00p 436.00p 430.06p 436.00p 10672
20/09/2018 437.00p 437.00p 430.04p 432.00p 48389
19/09/2018 438.00p 441.33p 434.00p 435.00p 32404
18/09/2018 430.00p 439.52p 430.00p 430.00p 271107
17/09/2018 436.00p 438.96p 428.00p 430.50p 21235
14/09/2018 435.00p 436.00p 430.00p 431.50p 38396
13/09/2018 434.00p 437.50p 430.00p 430.00p 95067
12/09/2018 438.00p 439.50p 432.00p 433.00p 55824
11/09/2018 436.00p 440.33p 434.00p 438.00p 19960
10/09/2018 438.00p 439.05p 434.00p 436.00p 64068
07/09/2018 439.00p 441.00p 430.00p 433.00p 100757
06/09/2018 440.00p 440.90p 437.00p 438.00p 62854
05/09/2018 438.00p 443.00p 435.00p 435.00p 61615
04/09/2018 442.00p 446.00p 432.00p 439.50p 67108
03/09/2018 439.00p 442.32p 436.44p 437.50p 39135
31/08/2018 433.00p 437.00p 431.00p 431.00p 25434
30/08/2018 436.80p 437.90p 431.00p 432.00p 139841
29/08/2018 437.00p 439.60p 430.00p 432.00p 93298
28/08/2018 438.00p 442.68p 435.00p 436.00p 34615
24/08/2018 435.00p 437.00p 430.36p 432.00p 272435
23/08/2018 440.00p 442.00p 432.00p 433.00p 43982
22/08/2018 439.00p 442.25p 438.47p 438.50p 36431
21/08/2018 441.00p 448.00p 438.40p 439.00p 51781
20/08/2018 446.00p 449.40p 443.00p 445.00p 80090
17/08/2018 451.81p 452.35p 446.00p 446.00p 45530
16/08/2018 443.00p 455.00p 443.00p 447.00p 27954
15/08/2018 453.00p 453.00p 445.33p 448.50p 101318
14/08/2018 451.00p 454.00p 444.25p 451.00p 128938
13/08/2018 445.00p 446.00p 438.00p 443.50p 131277

*Close Price adjusted for both dividends and splits