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
11/01/2017 314.00p 315.50p 312.50p 312.75p 613503
10/01/2017 315.50p 315.75p 313.09p 315.75p 20123
09/01/2017 316.00p 316.00p 309.40p 316.00p 52621
06/01/2017 310.00p 314.75p 309.50p 313.37p 38823
05/01/2017 313.00p 315.00p 307.25p 307.50p 43473
04/01/2017 307.00p 311.00p 306.00p 311.00p 40416
03/01/2017 305.50p 306.75p 300.00p 306.75p 33648
30/12/2016 303.00p 303.81p 302.00p 302.00p 7499
29/12/2016 304.50p 304.50p 300.25p 300.25p 5128
28/12/2016 305.00p 305.00p 298.81p 303.00p 6735
23/12/2016 302.00p 302.00p 298.50p 300.00p 2113
22/12/2016 300.00p 305.00p 299.50p 305.00p 9597
21/12/2016 302.00p 302.25p 296.60p 302.25p 112848
20/12/2016 302.00p 302.00p 297.95p 302.00p 15985
19/12/2016 299.25p 300.00p 298.25p 300.00p 6273
16/12/2016 300.00p 300.00p 293.00p 293.00p 91785
15/12/2016 299.00p 300.00p 295.00p 298.87p 41435
14/12/2016 298.00p 298.75p 295.00p 295.25p 46337
13/12/2016 298.75p 299.75p 292.81p 296.00p 64708
12/12/2016 298.50p 298.50p 291.55p 292.00p 54591
09/12/2016 297.50p 299.00p 290.37p 292.00p 13094
08/12/2016 295.75p 300.00p 290.60p 300.00p 13623
07/12/2016 291.00p 295.00p 290.02p 292.50p 20816
06/12/2016 291.00p 292.77p 290.00p 290.00p 6470
05/12/2016 292.00p 292.75p 289.00p 290.00p 17181
02/12/2016 294.25p 296.25p 292.00p 293.00p 30902
01/12/2016 292.50p 296.00p 292.25p 295.50p 113376
30/11/2016 293.00p 295.00p 292.00p 294.88p 7643
29/11/2016 296.00p 296.00p 293.00p 293.75p 16807
28/11/2016 294.25p 298.00p 293.00p 295.75p 35951
25/11/2016 298.75p 298.75p 293.80p 295.50p 4617
24/11/2016 295.00p 297.68p 295.00p 297.00p 2275
23/11/2016 299.50p 299.50p 295.00p 296.88p 10116
22/11/2016 299.50p 299.50p 296.75p 297.75p 57262
21/11/2016 299.25p 303.10p 296.25p 298.00p 120231
18/11/2016 301.00p 304.80p 299.00p 300.62p 45921
17/11/2016 305.00p 305.00p 301.85p 304.12p 15619
16/11/2016 303.00p 304.50p 301.25p 301.75p 14829
15/11/2016 303.50p 308.48p 303.00p 304.50p 11984
14/11/2016 303.00p 307.80p 303.00p 305.00p 31717
11/11/2016 302.00p 308.00p 302.00p 302.75p 7227
10/11/2016 312.00p 312.00p 305.00p 307.75p 35094
09/11/2016 307.00p 307.00p 295.00p 302.62p 49189
08/11/2016 312.00p 315.65p 310.75p 311.75p 10588
07/11/2016 317.00p 317.00p 312.00p 316.75p 7949
04/11/2016 311.00p 315.20p 308.48p 311.00p 24890
03/11/2016 316.00p 316.00p 311.25p 311.25p 2040
02/11/2016 317.00p 317.00p 312.69p 313.75p 26365
01/11/2016 317.00p 318.00p 312.75p 318.00p 64004
31/10/2016 317.00p 317.00p 312.00p 316.00p 14180
28/10/2016 318.00p 318.00p 315.83p 316.50p 3166
27/10/2016 312.75p 314.70p 312.25p 314.25p 7953
26/10/2016 317.75p 317.75p 312.00p 315.12p 5934
25/10/2016 316.50p 318.00p 311.60p 315.00p 11463
24/10/2016 316.50p 316.50p 312.45p 316.50p 16086
21/10/2016 316.25p 316.25p 311.40p 315.00p 12372
20/10/2016 315.00p 316.50p 310.50p 315.25p 29160
19/10/2016 310.75p 316.50p 310.75p 312.75p 8850
18/10/2016 312.00p 315.67p 311.50p 313.00p 12916
17/10/2016 312.00p 317.50p 311.75p 312.25p 21398
14/10/2016 312.00p 317.50p 311.75p 311.75p 8308
13/10/2016 315.00p 315.00p 311.75p 312.00p 7222
12/10/2016 317.00p 317.00p 311.50p 311.50p 26394
11/10/2016 317.00p 317.00p 311.50p 311.50p 7000
10/10/2016 311.50p 315.00p 311.50p 311.75p 7874
07/10/2016 313.00p 313.00p 312.00p 312.25p 11221
06/10/2016 316.50p 319.13p 310.00p 310.75p 28669
05/10/2016 320.00p 320.00p 316.50p 316.50p 19422
04/10/2016 320.00p 324.00p 310.00p 310.00p 31501
03/10/2016 315.00p 318.00p 312.50p 318.00p 40186
30/09/2016 310.00p 314.00p 308.05p 314.00p 95420
29/09/2016 309.00p 310.75p 307.00p 310.50p 35187
28/09/2016 306.00p 309.00p 302.89p 309.00p 68157
27/09/2016 302.00p 306.00p 302.00p 306.00p 14818
26/09/2016 300.25p 301.00p 295.91p 301.00p 6310
23/09/2016 299.75p 300.00p 295.73p 299.00p 36045
22/09/2016 299.50p 300.00p 295.00p 295.75p 17823
21/09/2016 295.00p 299.00p 292.75p 296.75p 18672
20/09/2016 293.00p 294.48p 289.50p 292.00p 11490
19/09/2016 292.00p 292.00p 289.24p 292.00p 182187
16/09/2016 287.00p 292.25p 285.25p 292.25p 47652
15/09/2016 288.50p 288.97p 283.00p 283.00p 18647
14/09/2016 288.00p 288.94p 286.36p 288.00p 119778
13/09/2016 286.25p 291.83p 286.25p 288.00p 45303
12/09/2016 289.00p 292.00p 286.09p 290.00p 41643
09/09/2016 290.00p 291.44p 290.00p 290.00p 4033
08/09/2016 294.00p 297.30p 291.05p 293.25p 7090
07/09/2016 290.00p 297.25p 290.00p 295.75p 15405
06/09/2016 291.25p 295.32p 291.25p 291.25p 12903
05/09/2016 292.00p 297.20p 292.00p 292.00p 22467
02/09/2016 298.75p 298.75p 290.25p 290.25p 34173
01/09/2016 291.25p 298.86p 291.00p 291.00p 21991
31/08/2016 294.00p 297.62p 291.00p 291.00p 4445
30/08/2016 294.25p 298.95p 294.00p 294.00p 4705
26/08/2016 294.00p 296.35p 294.00p 294.00p 3827
25/08/2016 297.25p 300.00p 294.26p 300.00p 17076
24/08/2016 303.47p 303.47p 297.06p 298.00p 9034
23/08/2016 302.00p 303.73p 301.56p 302.00p 4569
22/08/2016 300.00p 304.47p 298.08p 300.00p 11049
19/08/2016 300.00p 302.19p 298.25p 299.13p 19284
18/08/2016 298.00p 305.00p 298.00p 298.00p 19504
17/08/2016 301.00p 304.54p 301.00p 301.00p 20729
16/08/2016 302.38p 304.61p 301.75p 301.75p 12609
15/08/2016 300.00p 306.00p 299.00p 305.25p 47584
12/08/2016 302.00p 305.00p 300.00p 303.75p 27541
11/08/2016 304.75p 305.00p 298.00p 305.00p 23349
10/08/2016 303.25p 306.75p 298.00p 306.75p 15812
09/08/2016 300.00p 303.00p 298.17p 300.00p 10706
08/08/2016 297.00p 304.92p 297.00p 297.00p 22830
05/08/2016 303.75p 303.75p 297.07p 300.38p 20022
04/08/2016 298.00p 303.45p 298.00p 300.62p 24003
03/08/2016 298.00p 303.00p 296.00p 296.00p 18594
02/08/2016 299.75p 304.01p 298.07p 303.25p 11252
01/08/2016 301.25p 304.75p 299.11p 302.50p 18436
29/07/2016 299.00p 304.23p 297.27p 299.00p 23356
28/07/2016 298.50p 303.00p 296.30p 297.50p 28371
27/07/2016 299.00p 304.75p 298.50p 298.50p 60300
26/07/2016 303.50p 303.50p 298.69p 299.00p 9955
25/07/2016 303.50p 303.50p 297.87p 303.50p 5302
22/07/2016 296.80p 303.00p 296.00p 301.25p 27892
21/07/2016 303.00p 303.00p 296.08p 302.00p 12858
20/07/2016 303.13p 303.13p 300.08p 300.87p 21023
19/07/2016 303.00p 303.00p 302.54p 303.00p 6613
18/07/2016 296.00p 305.00p 296.00p 296.00p 21016
15/07/2016 299.00p 303.50p 296.00p 296.00p 43913
14/07/2016 303.25p 305.09p 300.00p 300.62p 22594
13/07/2016 305.25p 305.75p 302.00p 303.00p 23197
12/07/2016 307.25p 309.90p 305.00p 306.75p 21605
11/07/2016 306.00p 312.00p 304.20p 312.00p 45961
08/07/2016 300.00p 305.00p 299.75p 305.00p 10805
07/07/2016 301.75p 303.40p 298.20p 303.00p 30482
06/07/2016 298.50p 303.00p 295.00p 303.00p 16987
05/07/2016 295.50p 300.62p 294.27p 300.38p 19132
04/07/2016 296.00p 297.25p 294.10p 295.50p 13332
01/07/2016 293.00p 299.00p 293.00p 299.00p 30628
30/06/2016 293.50p 297.50p 292.00p 292.00p 14357
29/06/2016 291.00p 301.00p 291.00p 298.00p 43804
28/06/2016 290.00p 290.97p 286.45p 286.50p 37750
27/06/2016 285.00p 289.00p 285.00p 287.50p 14085
24/06/2016 275.00p 284.39p 273.29p 280.00p 30899
23/06/2016 285.00p 285.00p 283.00p 285.00p 33831
22/06/2016 282.50p 285.65p 282.50p 282.50p 28862
21/06/2016 285.00p 286.00p 282.75p 286.00p 11194
20/06/2016 280.00p 285.00p 280.00p 283.00p 34355
17/06/2016 275.00p 279.00p 275.00p 279.00p 23455
16/06/2016 273.50p 275.10p 273.00p 273.00p 40451
15/06/2016 271.00p 277.00p 271.00p 276.00p 49172
14/06/2016 269.50p 271.00p 269.00p 269.25p 54426
13/06/2016 270.00p 270.99p 269.22p 270.00p 31290
10/06/2016 276.00p 276.00p 272.50p 273.00p 64866
09/06/2016 275.00p 276.00p 272.50p 273.75p 8199
08/06/2016 274.50p 274.50p 272.45p 274.50p 14127
07/06/2016 273.00p 275.00p 270.50p 275.00p 10517
06/06/2016 268.00p 273.64p 267.95p 273.00p 28330
03/06/2016 272.00p 272.00p 268.50p 270.25p 17384
02/06/2016 265.00p 272.00p 265.00p 272.00p 27409
01/06/2016 271.75p 271.75p 267.00p 267.00p 42876
31/05/2016 266.00p 270.00p 266.00p 269.75p 41047
27/05/2016 266.72p 268.50p 266.48p 267.50p 31334
26/05/2016 268.25p 268.75p 267.00p 268.75p 12479
25/05/2016 270.00p 270.69p 269.00p 269.00p 16578
24/05/2016 271.42p 272.10p 270.50p 270.50p 33439
23/05/2016 273.00p 274.50p 271.75p 272.38p 6398
20/05/2016 274.00p 276.66p 273.00p 273.00p 13138
19/05/2016 276.00p 278.06p 274.00p 275.50p 25975
18/05/2016 279.60p 279.60p 276.00p 277.00p 23846
17/05/2016 279.60p 279.69p 277.84p 279.00p 15261
16/05/2016 280.66p 281.99p 278.50p 279.12p 10077
13/05/2016 282.25p 282.50p 277.00p 277.00p 37149
12/05/2016 284.00p 284.25p 280.00p 280.50p 23042
11/05/2016 284.00p 284.00p 279.75p 283.00p 19808
10/05/2016 276.00p 284.14p 275.00p 282.00p 90649
09/05/2016 272.00p 272.00p 270.00p 270.00p 19487
06/05/2016 271.20p 271.20p 267.40p 269.50p 14014
05/05/2016 271.75p 271.75p 267.35p 268.88p 7659
04/05/2016 266.00p 268.25p 266.00p 266.00p 4737
03/05/2016 269.00p 271.50p 267.95p 268.75p 37808
29/04/2016 271.00p 275.40p 269.00p 269.00p 13870
28/04/2016 278.00p 279.25p 273.00p 276.00p 55428
27/04/2016 282.50p 283.75p 278.75p 279.00p 17614
26/04/2016 285.00p 285.25p 283.75p 285.00p 9023
25/04/2016 285.68p 285.68p 282.50p 285.25p 18879
22/04/2016 285.00p 287.25p 285.00p 285.50p 7523
21/04/2016 285.00p 289.00p 285.00p 286.63p 34569
20/04/2016 289.00p 289.00p 284.31p 289.00p 56098
19/04/2016 287.00p 289.00p 286.63p 286.63p 5521
18/04/2016 287.00p 287.00p 283.25p 284.63p 26676
15/04/2016 286.50p 287.00p 283.00p 285.25p 94486
14/04/2016 283.00p 287.00p 283.00p 283.00p 54310
13/04/2016 278.00p 283.50p 278.00p 281.75p 46883
12/04/2016 275.50p 276.25p 273.00p 275.13p 46964
11/04/2016 273.00p 276.00p 272.25p 273.87p 24204
08/04/2016 272.00p 272.00p 270.60p 271.25p 49832
07/04/2016 272.00p 272.00p 266.53p 269.62p 29655
06/04/2016 269.50p 270.00p 264.10p 270.00p 29885
05/04/2016 264.00p 270.94p 264.00p 265.50p 24581
04/04/2016 271.00p 272.50p 265.00p 272.50p 48970
01/04/2016 265.00p 270.00p 265.00p 270.00p 35413
31/03/2016 269.50p 273.00p 269.50p 269.50p 15264
30/03/2016 267.00p 273.00p 267.00p 269.00p 22042

*Close Price adjusted for both dividends and splits