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
29/03/2016 271.75p 271.91p 267.90p 269.13p 8217
24/03/2016 266.00p 268.16p 266.00p 266.25p 8346
23/03/2016 272.00p 272.01p 266.25p 269.37p 21896
22/03/2016 267.00p 270.00p 267.00p 268.13p 23875
21/03/2016 262.00p 267.00p 258.00p 265.00p 39738
18/03/2016 258.00p 260.00p 257.33p 260.00p 13732
17/03/2016 256.00p 261.34p 256.00p 256.00p 12095
16/03/2016 257.25p 260.50p 257.25p 258.63p 30202
15/03/2016 261.00p 261.00p 257.00p 260.50p 34367
14/03/2016 260.67p 261.00p 259.25p 259.50p 14445
11/03/2016 260.75p 261.19p 256.50p 261.00p 18555
10/03/2016 261.00p 261.00p 255.00p 261.00p 12905
09/03/2016 257.25p 261.00p 255.00p 261.00p 49432
08/03/2016 258.00p 260.75p 255.00p 260.75p 10609
07/03/2016 258.00p 261.50p 258.00p 261.50p 19157
04/03/2016 258.00p 260.00p 256.32p 258.00p 12755
03/03/2016 254.00p 256.80p 254.00p 254.00p 29343
02/03/2016 255.00p 256.63p 254.00p 254.00p 16214
01/03/2016 253.75p 253.75p 248.00p 248.00p 27672
29/02/2016 250.75p 251.11p 249.71p 250.75p 9417
26/02/2016 248.00p 252.75p 248.00p 250.38p 17606
25/02/2016 245.00p 253.00p 245.00p 248.00p 18653
24/02/2016 240.00p 247.33p 240.00p 240.00p 12896
23/02/2016 247.34p 247.34p 244.00p 244.00p 4019
22/02/2016 246.75p 247.59p 242.60p 246.00p 26786
19/02/2016 245.69p 245.69p 243.13p 243.13p 246
18/02/2016 243.55p 247.50p 243.55p 244.88p 15458
17/02/2016 242.50p 245.25p 239.75p 241.00p 46830
16/02/2016 243.50p 243.50p 240.00p 240.63p 23484
15/02/2016 245.00p 245.00p 240.00p 240.00p 63407
12/02/2016 240.00p 241.00p 232.00p 232.00p 40549
11/02/2016 247.00p 248.25p 244.00p 246.88p 27107
10/02/2016 250.00p 251.50p 247.00p 251.50p 102650
09/02/2016 252.00p 252.00p 250.00p 250.00p 24843
08/02/2016 262.50p 266.50p 262.00p 263.50p 18332
05/02/2016 262.50p 265.00p 262.25p 263.12p 34558
04/02/2016 263.00p 265.85p 263.00p 263.00p 14508
03/02/2016 265.00p 267.06p 262.00p 262.00p 29196
02/02/2016 268.50p 268.99p 265.00p 266.62p 18602
01/02/2016 266.00p 269.07p 264.35p 265.00p 24693
29/01/2016 260.00p 264.00p 260.00p 262.00p 29034
28/01/2016 257.50p 257.75p 254.00p 254.00p 22502
27/01/2016 252.75p 256.50p 252.50p 252.50p 43066
26/01/2016 253.00p 253.01p 251.25p 252.25p 5095
25/01/2016 255.05p 255.05p 252.87p 252.87p 13052
22/01/2016 250.00p 255.00p 250.00p 252.87p 76144
21/01/2016 243.00p 246.88p 242.00p 244.37p 32754
20/01/2016 253.00p 253.00p 246.94p 247.87p 15233
19/01/2016 259.75p 261.00p 253.75p 257.38p 21549
18/01/2016 256.25p 258.00p 253.06p 255.63p 25603
15/01/2016 254.25p 257.25p 253.11p 255.38p 44680
14/01/2016 258.75p 262.00p 255.00p 257.25p 99499
13/01/2016 265.50p 265.50p 262.00p 264.00p 102031
12/01/2016 266.00p 266.00p 258.75p 261.00p 67347
11/01/2016 267.75p 267.75p 263.08p 266.25p 99385
08/01/2016 264.50p 267.72p 263.50p 266.00p 115666
07/01/2016 264.75p 264.75p 262.00p 262.75p 40862
06/01/2016 271.50p 271.50p 267.00p 267.25p 47629
05/01/2016 270.00p 273.75p 268.94p 270.50p 14093
04/01/2016 270.25p 273.99p 267.50p 270.50p 87137
31/12/2015 275.00p 278.00p 272.29p 276.00p 9806
30/12/2015 273.00p 276.00p 271.25p 273.50p 20047
29/12/2015 271.50p 275.95p 271.37p 273.62p 36265
24/12/2015 271.82p 272.00p 271.82p 272.00p 1948
23/12/2015 275.00p 275.00p 270.00p 270.00p 24520
22/12/2015 268.00p 272.31p 268.00p 270.00p 7712
21/12/2015 270.00p 271.80p 269.00p 271.00p 38708
18/12/2015 268.50p 273.00p 267.75p 273.00p 56696
17/12/2015 268.50p 275.00p 268.50p 268.50p 67045
16/12/2015 270.00p 271.60p 265.00p 267.50p 33339
15/12/2015 269.00p 269.75p 263.50p 264.75p 44498
14/12/2015 262.75p 269.00p 257.75p 264.88p 109728
11/12/2015 254.00p 262.32p 254.00p 254.00p 21175
10/12/2015 260.84p 261.00p 257.00p 257.00p 1786
09/12/2015 260.00p 261.00p 256.50p 257.12p 6233
08/12/2015 256.38p 259.75p 253.00p 256.50p 1006
07/12/2015 258.00p 258.00p 253.00p 253.00p 20549
04/12/2015 255.00p 257.75p 253.00p 255.50p 9751
03/12/2015 256.00p 258.00p 255.00p 255.63p 7054
02/12/2015 257.00p 258.00p 255.87p 257.00p 20404
01/12/2015 252.00p 256.75p 244.75p 255.87p 14520
30/11/2015 251.00p 252.00p 246.00p 246.00p 19708
27/11/2015 246.13p 248.00p 245.45p 248.00p 2196
26/11/2015 250.00p 251.00p 247.25p 247.25p 15771
25/11/2015 247.75p 250.00p 246.50p 246.50p 31300
24/11/2015 248.00p 248.00p 242.75p 245.37p 33265
23/11/2015 248.00p 248.89p 242.06p 248.00p 44077
20/11/2015 246.20p 246.50p 245.00p 245.00p 23360
19/11/2015 246.20p 246.20p 245.00p 245.00p 353
18/11/2015 247.99p 247.99p 244.01p 245.00p 1954
17/11/2015 247.00p 248.00p 243.64p 245.50p 6286
16/11/2015 245.99p 245.99p 244.13p 244.13p 1510
13/11/2015 245.00p 246.00p 239.12p 245.50p 9708
12/11/2015 247.00p 247.00p 245.75p 245.75p 446
11/11/2015 246.75p 247.01p 242.25p 244.50p 25594
10/11/2015 245.65p 245.65p 244.02p 244.88p 6064
09/11/2015 242.00p 246.95p 242.00p 244.75p 23669
06/11/2015 241.60p 243.25p 241.60p 243.25p 1857
05/11/2015 242.80p 245.50p 241.00p 244.00p 12133
04/11/2015 246.93p 246.93p 241.00p 241.00p 7323
03/11/2015 238.96p 242.00p 238.96p 241.75p 632
02/11/2015 243.00p 243.99p 239.50p 242.00p 7290
30/10/2015 243.00p 243.00p 238.00p 238.00p 6294
29/10/2015 244.00p 246.99p 244.00p 244.75p 14112
28/10/2015 244.00p 246.25p 242.88p 244.88p 16463
27/10/2015 243.50p 243.50p 240.88p 240.88p 3059
26/10/2015 244.00p 244.00p 242.62p 244.00p 1517
23/10/2015 242.40p 244.00p 242.40p 242.62p 16781
22/10/2015 242.01p 242.01p 240.12p 240.88p 35
21/10/2015 243.50p 243.50p 240.12p 240.12p 10213
20/10/2015 239.37p 241.74p 239.37p 240.75p 6879
19/10/2015 241.90p 243.69p 238.69p 239.37p 3092
16/10/2015 243.00p 243.00p 240.44p 241.00p 12978
15/10/2015 240.25p 240.25p 240.00p 240.00p 425
14/10/2015 238.00p 239.36p 238.00p 239.00p 2440
13/10/2015 240.00p 240.25p 240.12p 240.12p 0
12/10/2015 240.00p 240.25p 238.88p 240.25p 2411
09/10/2015 238.00p 239.55p 238.00p 239.25p 30690
08/10/2015 237.00p 238.00p 236.00p 237.88p 19810
07/10/2015 238.60p 238.60p 237.48p 238.00p 1862
06/10/2015 237.09p 237.50p 234.00p 237.50p 255
05/10/2015 236.00p 240.00p 233.90p 234.00p 12092
02/10/2015 236.00p 236.00p 233.75p 234.50p 1861
01/10/2015 232.00p 236.00p 232.00p 236.00p 4596
30/09/2015 232.00p 232.00p 228.85p 230.25p 2480
29/09/2015 227.00p 228.00p 223.69p 225.75p 10038
28/09/2015 234.00p 236.00p 232.00p 233.00p 10636
25/09/2015 232.00p 235.06p 226.06p 234.00p 2971
24/09/2015 227.25p 229.50p 225.00p 225.00p 1346
23/09/2015 226.00p 229.00p 226.00p 226.00p 461
22/09/2015 228.50p 228.50p 225.00p 225.00p 19572
21/09/2015 230.00p 234.50p 230.00p 230.00p 849
18/09/2015 231.00p 234.50p 228.00p 234.50p 11657
17/09/2015 231.00p 235.50p 231.00p 231.00p 1254
16/09/2015 239.99p 239.99p 234.50p 235.50p 1790
15/09/2015 229.00p 234.50p 228.57p 234.50p 6133
14/09/2015 232.63p 232.63p 231.25p 231.25p 1968
11/09/2015 228.50p 231.75p 228.50p 231.75p 0
10/09/2015 228.50p 228.50p 228.50p 228.50p 119
09/09/2015 232.00p 234.99p 232.00p 233.12p 33215
08/09/2015 227.00p 227.00p 223.95p 225.62p 15000
07/09/2015 226.50p 226.50p 226.50p 226.50p 1
04/09/2015 223.00p 227.00p 223.00p 226.75p 7306
03/09/2015 227.00p 227.00p 223.25p 224.00p 4194
02/09/2015 225.25p 225.50p 221.05p 222.87p 14903
01/09/2015 225.00p 226.92p 218.83p 220.50p 20232
28/08/2015 230.00p 233.44p 227.80p 230.00p 50830
27/08/2015 222.00p 229.00p 222.00p 228.38p 22721
26/08/2015 217.94p 221.00p 216.88p 217.75p 20185
25/08/2015 210.00p 220.15p 210.00p 216.88p 19281
24/08/2015 217.00p 217.00p 210.00p 212.00p 24986
21/08/2015 227.00p 232.44p 223.00p 226.50p 88305
20/08/2015 235.00p 237.48p 235.00p 236.50p 6979
19/08/2015 244.75p 244.75p 238.24p 240.50p 4743
18/08/2015 244.00p 245.94p 243.00p 243.00p 625
17/08/2015 246.00p 246.00p 240.92p 243.00p 5460
14/08/2015 244.00p 245.94p 240.96p 243.00p 14046
13/08/2015 244.75p 244.25p 242.75p 242.75p 0
12/08/2015 244.75p 245.00p 241.58p 244.25p 1338
11/08/2015 241.97p 245.00p 241.97p 243.75p 4104
10/08/2015 244.00p 245.00p 241.33p 245.00p 14354
07/08/2015 244.00p 244.00p 242.00p 242.00p 4104
06/08/2015 241.00p 243.50p 240.80p 243.50p 5933
05/08/2015 243.50p 243.50p 240.50p 243.50p 5418
04/08/2015 240.53p 242.50p 240.53p 241.37p 19283
03/08/2015 240.53p 243.46p 240.53p 241.37p 4901
31/07/2015 239.93p 241.37p 241.37p 241.37p 0
30/07/2015 239.93p 243.07p 239.93p 241.37p 6282
29/07/2015 241.43p 243.24p 240.75p 240.75p 7700
28/07/2015 241.44p 242.13p 239.75p 242.13p 4831
27/07/2015 244.00p 242.00p 239.75p 239.75p 0
24/07/2015 244.00p 244.53p 240.01p 242.00p 15653
23/07/2015 244.00p 244.00p 241.30p 244.00p 4750
22/07/2015 244.00p 244.00p 240.01p 244.00p 2416
21/07/2015 243.72p 243.97p 242.75p 242.75p 4520
20/07/2015 241.49p 243.37p 241.49p 243.37p 2581
17/07/2015 241.03p 243.67p 241.03p 242.50p 217
16/07/2015 243.96p 243.96p 241.00p 242.50p 3057
15/07/2015 241.94p 242.25p 239.75p 242.25p 0
14/07/2015 241.94p 241.94p 236.00p 239.75p 9195
13/07/2015 236.00p 238.00p 236.00p 236.00p 843
10/07/2015 239.50p 240.82p 233.72p 238.00p 38447
09/07/2015 240.00p 240.00p 236.24p 237.25p 22775
08/07/2015 234.00p 234.50p 232.00p 232.00p 7042
07/07/2015 240.50p 240.50p 235.00p 236.00p 31403
06/07/2015 234.50p 241.44p 234.50p 240.00p 7851
03/07/2015 237.00p 244.00p 237.00p 244.00p 25
02/07/2015 239.00p 243.00p 238.50p 240.88p 9930
01/07/2015 240.50p 245.23p 240.50p 240.50p 5618
30/06/2015 240.00p 240.00p 240.00p 240.00p 67
29/06/2015 243.50p 243.50p 242.00p 242.37p 9674
26/06/2015 248.25p 248.25p 248.00p 248.00p 6923
25/06/2015 248.31p 251.13p 249.00p 251.13p 0
24/06/2015 248.31p 251.13p 249.00p 249.00p 0
23/06/2015 248.31p 252.38p 248.31p 251.13p 2603
22/06/2015 250.00p 250.00p 248.00p 250.00p 69836
19/06/2015 248.75p 253.75p 248.50p 248.50p 17440
18/06/2015 254.50p 254.50p 254.50p 254.50p 84
17/06/2015 248.75p 254.66p 248.69p 252.00p 7679
16/06/2015 254.50p 254.50p 251.00p 251.00p 5961

*Close Price adjusted for both dividends and splits