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
10/08/2018 447.00p 447.00p 442.00p 445.00p 129783
09/08/2018 443.00p 446.75p 440.12p 442.00p 45112
08/08/2018 443.00p 445.84p 441.50p 441.50p 31776
07/08/2018 445.00p 446.93p 439.00p 439.00p 18404
06/08/2018 440.00p 441.00p 430.00p 437.00p 43638
03/08/2018 432.00p 438.28p 430.00p 432.50p 25148
02/08/2018 436.50p 436.50p 431.80p 433.50p 28729
01/08/2018 436.00p 437.00p 430.00p 433.00p 1076060
31/07/2018 434.00p 436.50p 429.00p 429.00p 83337
30/07/2018 446.00p 446.00p 432.00p 433.00p 138394
27/07/2018 443.19p 444.22p 440.60p 443.00p 22254
26/07/2018 447.00p 447.00p 439.50p 441.50p 41983
25/07/2018 441.00p 441.00p 435.00p 435.00p 7121
24/07/2018 436.00p 441.02p 434.00p 441.00p 43771
23/07/2018 440.00p 440.00p 433.50p 435.50p 47341
20/07/2018 441.00p 441.25p 432.00p 436.50p 99006
19/07/2018 430.00p 440.81p 430.00p 436.50p 48485
18/07/2018 429.00p 442.00p 429.00p 442.00p 59467
17/07/2018 434.45p 435.40p 431.20p 434.50p 12550
16/07/2018 430.00p 438.30p 429.20p 430.00p 88064
13/07/2018 436.00p 439.00p 429.00p 430.50p 273089
12/07/2018 427.00p 430.45p 422.00p 425.50p 85868
11/07/2018 432.00p 435.70p 429.50p 429.50p 20593
10/07/2018 436.00p 440.40p 432.20p 432.50p 32144
09/07/2018 428.00p 441.10p 428.00p 432.00p 92227
06/07/2018 431.00p 437.83p 423.94p 425.00p 47461
05/07/2018 436.00p 439.00p 425.00p 428.00p 58397
04/07/2018 433.00p 433.00p 427.00p 428.00p 41733
03/07/2018 433.00p 436.00p 425.00p 426.00p 93163
02/07/2018 424.00p 431.00p 417.65p 424.00p 144881
29/06/2018 427.00p 429.00p 427.00p 427.00p 55776
28/06/2018 426.00p 430.00p 426.00p 428.00p 11593
27/06/2018 426.00p 428.12p 419.69p 420.00p 27938
26/06/2018 429.00p 429.00p 422.00p 424.00p 9959
25/06/2018 429.00p 429.00p 421.00p 422.00p 18660
22/06/2018 425.00p 429.50p 421.00p 421.00p 10500
21/06/2018 426.00p 431.00p 423.00p 423.00p 17052
20/06/2018 426.00p 430.20p 425.00p 425.00p 20117
19/06/2018 429.00p 429.00p 424.11p 429.00p 45103
18/06/2018 426.00p 434.73p 426.00p 434.00p 14123
15/06/2018 429.00p 442.00p 427.00p 436.00p 20029
14/06/2018 430.00p 436.04p 429.00p 431.00p 15416
13/06/2018 439.00p 439.00p 430.00p 438.00p 3678
12/06/2018 429.00p 440.00p 429.00p 431.00p 77555
11/06/2018 430.00p 435.20p 429.00p 429.00p 39197
08/06/2018 434.00p 437.00p 426.00p 437.00p 34133
07/06/2018 431.00p 445.00p 430.00p 438.00p 8886
06/06/2018 440.00p 440.00p 430.00p 431.00p 11630
05/06/2018 430.00p 440.35p 430.00p 434.50p 7749
04/06/2018 430.00p 439.40p 430.00p 435.00p 14878
01/06/2018 430.00p 435.60p 430.00p 432.00p 12132
31/05/2018 430.00p 435.60p 430.00p 433.00p 14109
30/05/2018 431.00p 431.96p 428.00p 428.00p 47187
29/05/2018 427.00p 433.00p 427.00p 427.00p 31276
25/05/2018 432.00p 435.16p 426.70p 433.50p 39630
24/05/2018 427.00p 436.00p 425.00p 426.00p 43110
23/05/2018 432.50p 437.09p 431.77p 433.50p 6124
22/05/2018 433.00p 436.00p 431.75p 433.00p 10259
21/05/2018 430.35p 437.00p 430.35p 434.00p 12845
18/05/2018 434.00p 435.00p 430.39p 435.00p 6837
17/05/2018 430.00p 433.95p 427.83p 433.00p 76104
16/05/2018 436.00p 436.00p 429.33p 436.00p 15760
15/05/2018 432.00p 433.00p 427.00p 432.50p 7401
14/05/2018 434.00p 434.00p 428.90p 431.50p 27851
11/05/2018 431.00p 435.00p 430.00p 433.00p 76226
10/05/2018 421.00p 430.00p 421.00p 430.00p 700477
09/05/2018 425.00p 427.90p 421.00p 421.00p 1718127
08/05/2018 431.00p 431.00p 425.00p 425.00p 308658
04/05/2018 431.00p 431.00p 424.07p 428.00p 8349
03/05/2018 424.00p 432.75p 421.90p 426.00p 577486
02/05/2018 426.00p 426.00p 422.00p 424.50p 5431
01/05/2018 430.00p 430.00p 421.10p 425.50p 679882
30/04/2018 420.90p 425.76p 420.50p 422.50p 240069
27/04/2018 420.00p 428.20p 420.00p 425.00p 213044
26/04/2018 418.00p 418.25p 418.00p 418.00p 19318
25/04/2018 418.00p 419.80p 416.00p 416.00p 18211
24/04/2018 419.00p 421.50p 419.00p 421.50p 24905
23/04/2018 419.00p 422.49p 416.69p 418.00p 65514
20/04/2018 416.00p 424.85p 415.00p 420.50p 72389
19/04/2018 419.75p 423.00p 417.75p 423.00p 12018
18/04/2018 419.75p 424.75p 418.56p 421.50p 7486
17/04/2018 417.00p 426.00p 415.50p 418.00p 20040
16/04/2018 424.00p 426.97p 419.25p 424.00p 8843
13/04/2018 429.00p 429.00p 420.75p 424.50p 12276
12/04/2018 425.20p 429.10p 422.00p 426.00p 12692
11/04/2018 433.00p 433.00p 424.00p 424.00p 15123
10/04/2018 430.75p 432.00p 425.68p 428.00p 22059
09/04/2018 426.00p 432.73p 425.68p 427.50p 30837
06/04/2018 426.00p 429.92p 426.00p 428.00p 8730
05/04/2018 423.00p 430.66p 423.00p 423.00p 39189
04/04/2018 427.00p 427.50p 423.00p 424.00p 27648
03/04/2018 426.00p 428.00p 422.00p 428.00p 225337
29/03/2018 418.00p 427.00p 417.00p 427.00p 221604
28/03/2018 427.00p 427.00p 417.00p 419.50p 20431
27/03/2018 427.12p 427.37p 421.00p 423.50p 143609
26/03/2018 417.00p 428.00p 415.00p 419.00p 24129
23/03/2018 432.00p 432.00p 417.00p 421.00p 53093
22/03/2018 432.00p 437.00p 430.45p 437.00p 18297
21/03/2018 426.00p 434.50p 426.00p 426.00p 24257
20/03/2018 435.29p 435.40p 429.30p 431.50p 11763
19/03/2018 440.00p 440.00p 425.00p 425.00p 12926
16/03/2018 430.00p 440.00p 430.00p 440.00p 37734
15/03/2018 431.00p 438.56p 430.00p 430.00p 28595
14/03/2018 440.00p 442.00p 430.00p 430.00p 10812
13/03/2018 435.00p 439.64p 432.50p 432.50p 25628
12/03/2018 438.00p 439.70p 435.55p 438.00p 93857
09/03/2018 436.50p 438.52p 431.88p 435.50p 22115
08/03/2018 440.00p 440.00p 430.00p 430.00p 19077
07/03/2018 436.50p 438.52p 432.00p 435.00p 6694
06/03/2018 440.00p 440.00p 434.19p 440.00p 69435
05/03/2018 438.00p 438.00p 427.00p 438.00p 23376
02/03/2018 432.00p 436.50p 430.00p 430.00p 38914
01/03/2018 432.00p 438.00p 431.74p 435.00p 5828
28/02/2018 440.00p 440.34p 434.00p 434.00p 175129
27/02/2018 434.00p 441.00p 434.00p 438.50p 28524
26/02/2018 440.00p 441.00p 432.00p 432.00p 24476
23/02/2018 436.00p 438.00p 432.75p 438.00p 47477
22/02/2018 427.00p 435.00p 423.00p 423.00p 22582
21/02/2018 429.00p 436.79p 429.00p 431.50p 14927
20/02/2018 435.00p 435.96p 431.18p 431.50p 18294
19/02/2018 434.00p 438.01p 427.00p 432.00p 17717
16/02/2018 430.00p 430.00p 422.00p 427.00p 36450
15/02/2018 421.00p 428.00p 421.00p 423.00p 51248
14/02/2018 414.00p 424.00p 414.00p 417.50p 59798
13/02/2018 423.00p 423.90p 416.60p 419.50p 54043
12/02/2018 416.69p 423.91p 416.69p 419.00p 44288
09/02/2018 410.00p 420.00p 405.00p 405.00p 68542
08/02/2018 418.00p 424.30p 415.00p 415.00p 717236
07/02/2018 422.00p 424.00p 416.80p 421.50p 38327
06/02/2018 411.00p 417.80p 401.00p 414.00p 136209
05/02/2018 427.00p 433.60p 425.00p 430.00p 67373
02/02/2018 440.00p 442.50p 439.00p 440.50p 30804
01/02/2018 440.00p 443.00p 440.00p 442.00p 68510
31/01/2018 440.00p 445.00p 436.00p 437.00p 107969
30/01/2018 444.00p 447.00p 441.00p 442.00p 72859
29/01/2018 442.00p 449.00p 442.00p 446.00p 217402
26/01/2018 445.00p 448.00p 442.00p 445.00p 334983
25/01/2018 449.00p 450.00p 444.76p 445.50p 22905
24/01/2018 456.00p 456.75p 449.00p 449.00p 159429
23/01/2018 458.00p 458.50p 456.00p 456.00p 70410
22/01/2018 462.00p 462.00p 454.22p 455.00p 37573
19/01/2018 457.00p 457.00p 454.84p 456.50p 27363
18/01/2018 464.00p 464.73p 454.00p 454.00p 71213
17/01/2018 466.00p 468.13p 462.00p 462.00p 52895
16/01/2018 466.00p 469.00p 464.00p 465.00p 63256
15/01/2018 468.00p 468.00p 461.77p 464.00p 52137
12/01/2018 468.00p 468.00p 461.00p 461.00p 119890
11/01/2018 466.00p 466.00p 462.70p 463.00p 68382
10/01/2018 463.00p 464.99p 460.00p 460.00p 96314
09/01/2018 460.00p 465.00p 456.25p 460.00p 168636
08/01/2018 454.45p 455.50p 452.00p 454.50p 55298
05/01/2018 455.00p 455.00p 449.67p 452.50p 80400
04/01/2018 444.00p 450.00p 443.25p 446.50p 220199
03/01/2018 435.00p 443.78p 435.00p 439.00p 33356
02/01/2018 434.00p 442.90p 434.00p 439.00p 49852
29/12/2017 437.00p 439.32p 437.00p 437.00p 111643
28/12/2017 440.00p 440.80p 436.00p 437.00p 10547
27/12/2017 436.00p 445.00p 436.00p 437.00p 173019
22/12/2017 437.00p 446.50p 437.00p 437.00p 7431
21/12/2017 440.00p 445.25p 440.00p 440.37p 26402
20/12/2017 444.50p 449.00p 440.00p 442.00p 67240
19/12/2017 433.00p 444.50p 428.05p 440.88p 17602
18/12/2017 430.00p 433.00p 428.15p 429.75p 13066
15/12/2017 426.00p 430.00p 426.00p 430.00p 13114
14/12/2017 427.00p 427.00p 421.69p 423.87p 7845
13/12/2017 423.00p 427.00p 421.25p 427.00p 5975
12/12/2017 423.00p 423.00p 419.70p 423.00p 6231
11/12/2017 418.25p 422.50p 417.50p 420.75p 17685
08/12/2017 423.00p 423.00p 421.84p 423.00p 14111
07/12/2017 423.00p 423.00p 418.00p 423.00p 6662
06/12/2017 420.50p 423.00p 416.50p 418.25p 4932
05/12/2017 428.57p 429.64p 421.89p 425.25p 11340
04/12/2017 430.00p 430.00p 420.50p 424.00p 21314
01/12/2017 429.50p 429.50p 421.43p 422.38p 12036
30/11/2017 428.25p 428.50p 421.19p 425.00p 8839
29/11/2017 421.75p 429.00p 421.75p 424.13p 9658
28/11/2017 428.75p 430.00p 426.00p 429.00p 48690
27/11/2017 428.00p 429.25p 422.00p 426.50p 18084
24/11/2017 424.50p 428.00p 420.75p 427.00p 30433
23/11/2017 418.00p 424.04p 418.00p 420.87p 5264
22/11/2017 422.22p 423.00p 420.00p 421.50p 19510
21/11/2017 415.25p 423.00p 415.25p 418.25p 11776
20/11/2017 420.00p 420.25p 415.50p 417.75p 29082
17/11/2017 422.00p 422.00p 417.10p 419.50p 73758
16/11/2017 420.00p 420.00p 417.91p 419.00p 12425
15/11/2017 417.00p 420.57p 417.00p 417.50p 26647
14/11/2017 415.00p 423.00p 420.13p 420.13p 17990
13/11/2017 415.00p 423.00p 415.00p 418.75p 35566
10/11/2017 423.00p 427.34p 420.00p 420.00p 40449
09/11/2017 423.00p 428.50p 420.00p 423.00p 55822
08/11/2017 416.00p 421.61p 418.75p 418.87p 23518
07/11/2017 416.00p 422.00p 415.00p 415.00p 75525
06/11/2017 413.50p 416.00p 409.57p 412.62p 28089
03/11/2017 413.50p 415.00p 408.16p 409.25p 140596
02/11/2017 409.00p 413.50p 402.25p 409.25p 56726
01/11/2017 402.00p 408.50p 402.00p 402.00p 51804
31/10/2017 405.00p 407.00p 399.61p 400.25p 52516
30/10/2017 399.00p 404.00p 395.88p 399.50p 53000
27/10/2017 395.00p 399.00p 392.50p 395.00p 19866
26/10/2017 391.00p 394.00p 387.49p 391.50p 21186

*Close Price adjusted for both dividends and splits