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
25/10/2017 395.00p 395.00p 386.75p 386.75p 14845
24/10/2017 393.50p 395.00p 390.50p 390.50p 33053
23/10/2017 392.00p 393.50p 389.31p 390.12p 74176
20/10/2017 392.00p 392.00p 387.25p 389.37p 16038
19/10/2017 393.00p 392.83p 388.00p 390.00p 18950
18/10/2017 393.00p 393.25p 387.00p 387.00p 15468
17/10/2017 391.50p 392.00p 385.50p 390.00p 15798
16/10/2017 388.00p 392.00p 385.50p 392.00p 29364
13/10/2017 387.00p 387.25p 385.00p 385.00p 8561
12/10/2017 387.50p 387.50p 381.00p 384.00p 30
11/10/2017 388.00p 385.25p 384.38p 385.25p 15594
10/10/2017 388.00p 388.00p 380.50p 384.38p 17890
09/10/2017 383.75p 388.00p 383.75p 388.00p 7709
06/10/2017 382.50p 382.75p 381.00p 381.00p 2046
05/10/2017 381.50p 382.00p 379.87p 379.87p 11730
04/10/2017 378.50p 382.00p 378.50p 379.75p 7673
03/10/2017 375.50p 378.50p 375.50p 377.75p 14567
02/10/2017 373.25p 376.00p 373.25p 376.00p 4222
29/09/2017 367.50p 373.00p 367.50p 373.00p 53752
28/09/2017 367.50p 367.50p 367.50p 367.50p 10751
27/09/2017 360.50p 365.25p 360.50p 364.37p 354
26/09/2017 365.00p 365.00p 363.00p 363.00p 3695
25/09/2017 365.00p 367.50p 365.00p 366.00p 1759
22/09/2017 364.00p 364.88p 364.88p 364.88p 17873
21/09/2017 364.00p 364.88p 364.00p 364.88p 9016
20/09/2017 364.00p 364.00p 364.00p 364.00p 446
19/09/2017 361.50p 367.50p 361.50p 364.75p 4995
18/09/2017 367.50p 367.75p 361.50p 365.75p 909
15/09/2017 362.00p 362.00p 362.00p 362.00p 5718
14/09/2017 371.75p 371.75p 364.00p 367.50p 111
13/09/2017 372.75p 372.75p 365.00p 367.25p 12471
12/09/2017 372.75p 372.75p 368.25p 368.50p 113
11/09/2017 364.00p 367.88p 367.88p 367.88p 9997
08/09/2017 364.00p 371.00p 364.00p 367.88p 2711
07/09/2017 364.00p 367.13p 364.00p 367.13p 129
06/09/2017 364.00p 367.00p 367.00p 367.00p 15314
05/09/2017 364.00p 367.00p 367.00p 367.00p 17852
04/09/2017 364.00p 367.00p 364.00p 367.00p 28
01/09/2017 370.25p 370.50p 366.75p 366.75p 8186
31/08/2017 369.50p 370.50p 369.50p 370.50p 1797
30/08/2017 365.25p 367.13p 365.25p 367.13p 138
29/08/2017 369.50p 369.50p 364.88p 364.88p 592
25/08/2017 361.75p 368.75p 361.75p 366.88p 156
24/08/2017 362.75p 369.00p 362.50p 368.25p 619
23/08/2017 360.75p 368.37p 360.75p 368.37p 10423
22/08/2017 364.50p 364.63p 360.50p 364.63p 35606
21/08/2017 366.25p 366.25p 364.37p 364.37p 2551
18/08/2017 360.50p 369.00p 360.25p 360.25p 7498
17/08/2017 364.25p 364.25p 362.75p 362.75p 1920
16/08/2017 362.00p 366.37p 362.00p 366.37p 223
15/08/2017 359.25p 363.25p 362.00p 363.25p 14047
14/08/2017 359.25p 364.00p 359.00p 362.00p 5326
11/08/2017 359.50p 365.00p 359.25p 364.00p 12273
10/08/2017 372.00p 372.00p 368.62p 368.62p 9282
09/08/2017 372.00p 372.00p 372.00p 372.00p 300
08/08/2017 361.25p 370.00p 361.25p 370.00p 1
07/08/2017 363.00p 363.00p 363.00p 363.00p 36
04/08/2017 364.50p 365.00p 360.75p 364.25p 2144
03/08/2017 364.50p 363.63p 360.25p 363.63p 1164
02/08/2017 364.50p 363.25p 360.25p 360.25p 6135
01/08/2017 364.50p 364.50p 363.25p 363.25p 17949
31/07/2017 364.50p 364.50p 364.50p 364.50p 253
28/07/2017 360.00p 360.00p 360.00p 360.00p 666
27/07/2017 362.25p 362.25p 362.25p 362.25p 389
26/07/2017 364.25p 364.25p 361.50p 361.50p 3827
25/07/2017 360.25p 364.50p 360.25p 363.88p 3527
24/07/2017 356.00p 370.00p 356.00p 370.00p 11957
21/07/2017 364.25p 364.25p 360.37p 360.37p 357
20/07/2017 364.00p 364.50p 355.50p 355.50p 653
19/07/2017 363.50p 363.50p 363.00p 363.00p 378
18/07/2017 362.75p 363.00p 358.87p 358.87p 286
17/07/2017 362.50p 363.50p 360.88p 360.88p 378
14/07/2017 362.75p 363.50p 358.75p 361.25p 1288
13/07/2017 360.00p 360.00p 357.12p 357.12p 340
12/07/2017 357.00p 360.00p 355.00p 358.25p 17302
11/07/2017 354.25p 358.00p 354.25p 356.25p 310
10/07/2017 361.75p 362.00p 354.25p 358.75p 1897
07/07/2017 357.25p 358.00p 357.25p 358.00p 299
06/07/2017 356.00p 358.25p 354.00p 354.00p 320
05/07/2017 363.25p 363.25p 356.00p 361.00p 20429
04/07/2017 371.75p 372.00p 371.75p 372.00p 258
03/07/2017 368.50p 372.00p 366.25p 372.00p 2800
30/06/2017 365.00p 370.00p 365.00p 370.00p 8566
29/06/2017 370.00p 370.00p 367.62p 367.62p 105
28/06/2017 371.75p 371.75p 365.00p 365.00p 1203
27/06/2017 371.75p 372.00p 365.25p 368.37p 1100
26/06/2017 367.00p 368.50p 367.00p 368.50p 74
23/06/2017 370.50p 372.00p 366.00p 369.00p 12099
22/06/2017 370.50p 370.50p 370.50p 370.50p 237
21/06/2017 370.50p 370.50p 368.50p 368.50p 415
20/06/2017 364.00p 370.50p 364.00p 369.25p 10925
19/06/2017 366.25p 370.00p 366.00p 368.00p 6533
16/06/2017 360.00p 375.75p 360.00p 375.75p 28493
15/06/2017 360.50p 365.00p 357.00p 360.00p 9835
14/06/2017 361.00p 365.00p 360.50p 360.50p 14596
13/06/2017 365.00p 365.00p 359.74p 363.00p 26258
12/06/2017 362.75p 364.75p 358.77p 363.88p 20610
09/06/2017 363.50p 363.85p 361.09p 363.25p 21649
08/06/2017 360.50p 363.00p 358.00p 361.75p 11779
07/06/2017 357.75p 360.15p 357.75p 358.87p 12326
06/06/2017 356.50p 358.70p 356.50p 357.75p 5158
05/06/2017 360.00p 360.50p 357.50p 357.50p 19863
02/06/2017 352.00p 359.81p 352.00p 355.50p 25681
01/06/2017 348.00p 352.00p 347.25p 352.00p 23996
31/05/2017 347.00p 349.75p 347.00p 349.75p 17140
30/05/2017 346.00p 347.00p 346.00p 346.50p 17465
26/05/2017 342.00p 346.75p 342.00p 346.75p 15283
25/05/2017 342.00p 345.50p 342.00p 344.25p 11340
24/05/2017 341.94p 342.50p 341.35p 342.50p 3427
23/05/2017 342.00p 342.00p 338.90p 341.25p 20982
22/05/2017 338.00p 340.75p 336.25p 340.75p 8235
19/05/2017 335.20p 337.96p 332.19p 336.50p 16571
18/05/2017 334.25p 335.25p 332.15p 334.25p 12526
17/05/2017 333.00p 337.51p 333.00p 333.00p 10936
16/05/2017 335.75p 335.75p 333.00p 333.00p 17779
15/05/2017 333.50p 334.93p 333.50p 334.50p 5948
12/05/2017 335.75p 335.86p 332.75p 334.88p 12545
11/05/2017 332.00p 336.00p 332.00p 334.12p 20694
10/05/2017 335.50p 335.50p 331.70p 335.50p 7483
09/05/2017 334.75p 335.06p 330.00p 330.00p 15855
08/05/2017 329.25p 334.19p 329.25p 332.12p 9011
05/05/2017 328.00p 331.50p 328.00p 331.50p 11754
04/05/2017 328.25p 331.50p 324.50p 324.50p 7868
03/05/2017 331.50p 333.00p 326.44p 333.00p 14603
02/05/2017 329.75p 332.00p 322.50p 332.00p 38159
28/04/2017 330.00p 330.15p 322.50p 322.50p 32150
27/04/2017 329.75p 330.00p 325.50p 325.50p 7306
26/04/2017 329.25p 330.00p 322.75p 328.75p 13370
25/04/2017 329.25p 329.42p 328.25p 328.63p 5241
24/04/2017 329.25p 329.25p 328.00p 328.00p 10396
21/04/2017 325.00p 329.25p 325.00p 328.50p 34725
20/04/2017 324.25p 325.00p 321.00p 324.75p 6887
19/04/2017 320.00p 324.75p 319.75p 320.50p 48887
18/04/2017 324.25p 326.62p 310.50p 310.50p 45957
13/04/2017 325.00p 326.80p 324.25p 324.62p 15727
12/04/2017 325.00p 327.94p 323.56p 325.00p 18159
11/04/2017 325.00p 330.81p 325.00p 328.63p 43799
10/04/2017 325.00p 333.00p 325.00p 327.00p 32058
07/04/2017 325.00p 330.87p 324.83p 327.75p 28200
06/04/2017 329.75p 332.67p 325.00p 325.00p 31117
05/04/2017 333.75p 336.75p 333.25p 335.50p 28460
04/04/2017 333.00p 335.07p 332.52p 333.00p 13018
03/04/2017 334.25p 336.75p 333.50p 336.75p 11435
31/03/2017 332.00p 337.50p 332.00p 337.50p 31883
30/03/2017 332.25p 335.00p 329.25p 332.50p 37370
29/03/2017 334.25p 334.99p 332.31p 333.75p 14296
28/03/2017 331.50p 332.84p 331.50p 332.25p 5341
27/03/2017 329.25p 333.25p 328.75p 330.87p 36413
24/03/2017 333.98p 333.98p 329.50p 333.12p 19841
23/03/2017 334.25p 334.58p 329.50p 331.38p 20030
22/03/2017 330.00p 333.75p 325.50p 333.75p 19603
21/03/2017 334.00p 337.19p 334.00p 336.12p 35725
20/03/2017 336.00p 338.25p 334.00p 334.88p 28835
17/03/2017 338.25p 338.25p 336.00p 337.00p 7779
16/03/2017 334.25p 337.78p 334.25p 336.00p 3637
15/03/2017 335.25p 336.75p 334.00p 336.50p 21512
14/03/2017 335.00p 338.50p 335.00p 338.50p 12730
13/03/2017 335.00p 336.50p 335.00p 335.25p 30573
10/03/2017 333.50p 337.50p 333.50p 335.88p 45967
09/03/2017 333.50p 334.50p 333.50p 334.50p 20078
08/03/2017 333.50p 334.50p 331.40p 334.50p 36019
07/03/2017 335.75p 336.64p 333.50p 336.50p 35878
06/03/2017 335.50p 336.00p 333.36p 336.00p 19840
03/03/2017 333.50p 335.10p 333.00p 334.50p 20507
02/03/2017 333.00p 335.50p 333.00p 335.50p 34446
01/03/2017 330.00p 333.00p 330.00p 333.00p 19118
28/02/2017 331.00p 332.75p 325.25p 325.25p 34255
27/02/2017 327.25p 331.04p 327.00p 330.75p 16638
24/02/2017 327.50p 331.92p 327.25p 328.25p 17293
23/02/2017 328.25p 332.52p 327.00p 327.00p 26869
22/02/2017 332.75p 333.00p 328.00p 330.00p 10382
21/02/2017 327.00p 332.50p 325.25p 332.50p 40250
20/02/2017 327.00p 330.50p 326.98p 328.75p 26498
17/02/2017 320.50p 328.75p 320.50p 328.00p 28598
16/02/2017 321.00p 321.60p 320.71p 321.25p 22713
15/02/2017 321.00p 321.85p 320.75p 320.75p 7200
14/02/2017 320.50p 322.00p 320.32p 321.25p 16842
13/02/2017 320.50p 321.85p 320.46p 321.25p 33618
10/02/2017 319.50p 321.00p 319.50p 321.00p 11692
09/02/2017 319.50p 320.70p 319.15p 319.50p 12114
08/02/2017 319.00p 320.44p 319.00p 319.50p 18711
07/02/2017 321.00p 321.00p 318.00p 320.50p 20578
06/02/2017 319.00p 320.44p 316.75p 320.37p 18005
03/02/2017 318.00p 318.00p 315.50p 318.00p 18311
02/02/2017 315.00p 318.00p 314.00p 316.37p 18251
01/02/2017 318.00p 318.00p 314.00p 316.13p 36218
31/01/2017 317.00p 318.00p 314.00p 315.00p 89576
30/01/2017 315.00p 316.95p 313.29p 316.25p 25145
27/01/2017 318.00p 318.00p 315.00p 315.37p 27023
26/01/2017 317.00p 318.00p 315.00p 317.75p 26797
25/01/2017 317.00p 317.00p 312.00p 315.25p 14281
24/01/2017 316.75p 316.75p 310.00p 311.75p 39856
23/01/2017 316.75p 316.75p 308.99p 311.00p 19036
20/01/2017 316.75p 316.75p 308.50p 315.00p 5495
19/01/2017 314.75p 314.75p 310.19p 311.50p 17499
18/01/2017 316.75p 316.75p 308.75p 310.75p 26827
17/01/2017 311.00p 314.00p 310.28p 313.00p 47583
16/01/2017 316.75p 316.95p 310.75p 313.63p 11567
13/01/2017 311.00p 317.00p 310.50p 315.37p 39654
12/01/2017 313.00p 315.00p 310.65p 314.25p 26718

*Close Price adjusted for both dividends and splits