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
15/06/2015 250.75p 255.50p 250.19p 252.00p 7125
12/06/2015 250.75p 254.50p 250.75p 250.75p 12716
11/06/2015 255.50p 255.50p 253.38p 254.50p 6424
10/06/2015 255.75p 256.00p 252.19p 256.00p 9529
09/06/2015 255.00p 255.50p 251.52p 255.00p 20413
08/06/2015 257.00p 258.00p 256.15p 258.00p 14353
05/06/2015 256.50p 257.00p 251.69p 257.00p 6196
04/06/2015 256.75p 256.84p 251.63p 256.75p 11497
03/06/2015 256.50p 256.81p 251.61p 256.75p 2120
02/06/2015 256.75p 256.75p 253.87p 256.75p 425
01/06/2015 252.75p 256.70p 252.70p 253.87p 9536
29/05/2015 256.75p 257.00p 252.25p 255.00p 10777
28/05/2015 256.50p 256.75p 256.00p 256.75p 11501
27/05/2015 252.25p 256.28p 252.00p 252.00p 5986
26/05/2015 256.75p 257.00p 256.30p 257.00p 1455
22/05/2015 255.30p 256.50p 252.50p 256.00p 222116
21/05/2015 252.87p 254.74p 252.62p 252.62p 14264
20/05/2015 255.00p 257.75p 251.00p 251.00p 39108
19/05/2015 255.00p 255.00p 251.66p 253.00p 10699
18/05/2015 255.00p 255.00p 252.55p 255.00p 14700
15/05/2015 254.75p 254.75p 251.41p 253.00p 26759
14/05/2015 253.94p 255.00p 251.24p 252.38p 4672
13/05/2015 254.75p 255.00p 252.36p 255.00p 207488
12/05/2015 252.35p 254.00p 251.75p 253.25p 7295
11/05/2015 251.75p 254.70p 251.75p 251.75p 57026
08/05/2015 252.00p 255.18p 251.75p 251.75p 16782
07/05/2015 256.50p 256.70p 252.00p 252.00p 10676
06/05/2015 252.00p 252.00p 252.00p 252.00p 686
05/05/2015 252.25p 252.95p 252.00p 252.00p 8858
01/05/2015 252.00p 255.96p 252.00p 252.00p 9753
30/04/2015 255.75p 255.80p 252.25p 253.75p 7600
29/04/2015 258.00p 258.00p 254.00p 256.12p 16368
28/04/2015 261.25p 261.50p 252.75p 253.75p 15198
27/04/2015 261.25p 261.75p 255.25p 261.75p 11469
24/04/2015 260.00p 260.50p 255.00p 255.00p 11362
23/04/2015 260.50p 260.81p 255.88p 260.75p 12569
22/04/2015 253.00p 255.77p 252.50p 253.00p 6163
21/04/2015 252.50p 252.50p 252.50p 252.50p 40
20/04/2015 253.50p 259.06p 253.50p 254.00p 22013
17/04/2015 253.82p 259.98p 253.82p 257.25p 1803
16/04/2015 255.00p 260.14p 255.00p 255.00p 7147
15/04/2015 255.25p 261.00p 255.23p 261.00p 16140
14/04/2015 260.94p 260.94p 255.00p 257.63p 54202
13/04/2015 255.00p 260.50p 255.00p 255.00p 5052
10/04/2015 255.25p 260.00p 254.09p 255.25p 31298
09/04/2015 259.70p 260.69p 256.25p 259.50p 23656
08/04/2015 256.75p 258.00p 255.66p 258.00p 19166
07/04/2015 252.25p 255.00p 250.02p 255.00p 15459
02/04/2015 248.50p 250.50p 248.50p 250.50p 34668
01/04/2015 250.00p 250.99p 244.63p 250.00p 31905
31/03/2015 244.25p 250.75p 244.25p 250.00p 5653
30/03/2015 248.00p 248.00p 244.00p 244.00p 16701
27/03/2015 243.75p 245.00p 243.50p 243.50p 37902
26/03/2015 247.75p 248.00p 245.25p 248.00p 12365
25/03/2015 248.75p 249.00p 246.53p 249.00p 10079
24/03/2015 245.00p 248.50p 245.00p 247.50p 36457
23/03/2015 242.00p 248.00p 242.00p 248.00p 16018
20/03/2015 245.00p 245.00p 237.56p 245.00p 32756
19/03/2015 242.50p 244.38p 242.50p 243.62p 12210
18/03/2015 237.00p 244.75p 237.00p 244.75p 28932
17/03/2015 236.00p 242.39p 236.00p 240.00p 77519
16/03/2015 238.75p 238.75p 234.00p 237.75p 32172
13/03/2015 233.00p 237.90p 228.53p 235.50p 38344
12/03/2015 227.75p 231.25p 226.03p 230.00p 11181
11/03/2015 231.50p 231.82p 227.00p 229.87p 5101
10/03/2015 227.75p 229.50p 226.75p 226.75p 11193
09/03/2015 231.75p 232.00p 227.75p 229.25p 10776
06/03/2015 231.00p 231.50p 227.29p 230.00p 6351
05/03/2015 229.75p 229.75p 226.25p 228.50p 40837
04/03/2015 229.75p 230.00p 222.82p 230.00p 16921
03/03/2015 223.75p 230.25p 223.75p 224.75p 29184
02/03/2015 223.25p 225.73p 221.58p 223.00p 5716
27/02/2015 223.00p 225.77p 223.00p 223.00p 21209
26/02/2015 225.00p 225.97p 223.75p 225.00p 29769
25/02/2015 222.50p 225.00p 222.50p 225.00p 909
24/02/2015 222.50p 224.35p 220.77p 223.00p 25376
23/02/2015 219.50p 224.00p 219.50p 219.50p 14738
20/02/2015 223.35p 223.35p 223.25p 223.25p 1000
19/02/2015 220.26p 222.25p 220.00p 222.25p 1168
18/02/2015 220.00p 223.85p 220.00p 220.00p 7802
17/02/2015 225.51p 225.51p 221.88p 221.88p 249
16/02/2015 225.75p 225.75p 223.85p 225.00p 19336
13/02/2015 224.75p 226.00p 222.25p 226.00p 2996
12/02/2015 224.00p 226.00p 223.00p 223.00p 155181
11/02/2015 219.75p 222.75p 219.50p 221.00p 15229
10/02/2015 222.75p 222.75p 219.50p 219.50p 5184
09/02/2015 219.75p 222.75p 219.50p 221.00p 18834
06/02/2015 219.50p 224.00p 218.00p 218.00p 44049
05/02/2015 220.25p 224.08p 220.00p 220.00p 20625
04/02/2015 222.00p 224.25p 220.38p 220.75p 15844
03/02/2015 220.00p 224.75p 219.50p 223.50p 9327
02/02/2015 222.00p 224.25p 219.43p 221.00p 36015
30/01/2015 221.00p 223.00p 219.00p 223.00p 23878
29/01/2015 218.86p 219.50p 218.86p 219.50p 13900
28/01/2015 218.50p 220.90p 217.75p 219.00p 5674
27/01/2015 218.50p 218.50p 217.50p 218.50p 27640
26/01/2015 218.50p 218.50p 215.50p 218.50p 5598
23/01/2015 217.00p 218.75p 215.50p 215.50p 14226
22/01/2015 214.75p 215.50p 214.50p 214.50p 20629
21/01/2015 216.50p 216.50p 214.88p 216.00p 11878
20/01/2015 213.50p 215.66p 212.00p 214.00p 20659
19/01/2015 212.00p 213.49p 211.75p 213.00p 40633
16/01/2015 213.50p 213.50p 210.78p 213.50p 2584
15/01/2015 213.50p 213.50p 211.23p 213.50p 8870
14/01/2015 209.50p 211.88p 209.50p 210.12p 2695
13/01/2015 211.54p 211.88p 211.54p 211.88p 3147
12/01/2015 214.75p 214.75p 209.00p 209.00p 16962
09/01/2015 214.00p 215.00p 211.75p 215.00p 13669
08/01/2015 211.00p 212.50p 211.00p 211.88p 10450
07/01/2015 210.00p 211.00p 207.03p 211.00p 7204
06/01/2015 209.75p 210.00p 203.31p 210.00p 11400
05/01/2015 210.00p 211.00p 208.50p 211.00p 2958
02/01/2015 208.75p 211.00p 205.25p 211.00p 14057
31/12/2014 209.00p 209.00p 208.12p 208.12p 0
30/12/2014 209.00p 209.00p 209.00p 209.00p 188
29/12/2014 209.00p 209.00p 207.40p 209.00p 91
24/12/2014 209.00p 209.00p 208.39p 209.00p 986
23/12/2014 208.75p 209.00p 205.29p 209.00p 2048
22/12/2014 208.75p 208.81p 208.50p 208.75p 1808
19/12/2014 208.00p 208.00p 207.00p 208.00p 2504
18/12/2014 207.50p 207.50p 206.50p 207.00p 3801
17/12/2014 205.26p 205.26p 199.00p 205.00p 447
16/12/2014 205.00p 205.00p 199.00p 199.00p 32505
15/12/2014 204.00p 205.00p 203.75p 204.00p 19115
12/12/2014 205.75p 207.00p 203.50p 204.00p 16171
11/12/2014 204.75p 206.00p 200.75p 206.00p 21515
10/12/2014 200.83p 203.87p 200.83p 203.87p 24
09/12/2014 202.30p 205.71p 202.30p 203.63p 6073
08/12/2014 207.25p 207.25p 203.30p 205.50p 8807
05/12/2014 206.50p 207.00p 204.75p 207.00p 5591
04/12/2014 205.50p 206.50p 203.25p 206.50p 5472
03/12/2014 205.50p 205.50p 205.25p 205.50p 2690
02/12/2014 200.50p 204.00p 200.50p 204.00p 23833
01/12/2014 197.25p 202.10p 196.50p 197.00p 10678
28/11/2014 199.00p 201.00p 196.50p 196.50p 2992
27/11/2014 200.25p 204.96p 199.25p 204.50p 19209
26/11/2014 205.00p 205.09p 203.25p 205.00p 5252
25/11/2014 203.44p 202.00p 201.50p 201.50p 0
24/11/2014 203.44p 203.44p 202.00p 202.00p 2808
21/11/2014 204.00p 204.75p 196.25p 204.75p 31421
20/11/2014 205.00p 205.00p 199.69p 203.75p 4024
19/11/2014 202.94p 202.94p 198.16p 201.25p 4707
18/11/2014 203.50p 204.50p 197.75p 202.13p 32781
17/11/2014 199.00p 199.11p 195.59p 199.00p 11221
14/11/2014 202.00p 204.00p 202.00p 202.00p 19901
13/11/2014 206.00p 206.46p 202.00p 202.00p 10501
12/11/2014 202.25p 202.25p 202.00p 202.00p 4
11/11/2014 202.82p 205.00p 202.82p 203.87p 5071
10/11/2014 204.50p 205.00p 200.14p 205.00p 2118
07/11/2014 202.00p 203.56p 202.00p 202.00p 2871
06/11/2014 202.00p 204.59p 202.00p 202.00p 1156
05/11/2014 204.75p 205.00p 199.74p 203.00p 11407
04/11/2014 204.25p 208.93p 198.00p 198.00p 31443
03/11/2014 204.75p 209.61p 202.50p 205.75p 41796
31/10/2014 207.75p 207.75p 204.00p 204.00p 71473
30/10/2014 195.25p 195.25p 195.00p 195.25p 1481
29/10/2014 196.25p 197.63p 196.25p 197.63p 7752
28/10/2014 193.65p 194.25p 193.65p 194.25p 15262
27/10/2014 193.75p 194.12p 193.75p 194.12p 1404
24/10/2014 196.25p 196.50p 194.19p 196.50p 3253
23/10/2014 193.75p 196.50p 193.00p 196.50p 31613
22/10/2014 187.00p 192.88p 188.37p 192.88p 0
21/10/2014 187.00p 191.00p 187.00p 188.37p 3656
20/10/2014 189.75p 191.00p 187.36p 191.00p 26060
17/10/2014 184.00p 187.69p 184.00p 186.13p 12711
16/10/2014 184.50p 187.19p 184.00p 185.00p 21730
15/10/2014 189.25p 192.08p 184.00p 184.00p 29713
14/10/2014 186.00p 190.00p 185.81p 187.00p 8159
13/10/2014 192.25p 192.25p 185.26p 187.00p 60048
10/10/2014 199.00p 199.00p 192.25p 193.00p 26985
09/10/2014 204.75p 204.75p 199.00p 199.00p 8556
08/10/2014 202.00p 204.44p 202.00p 202.00p 3014
07/10/2014 205.25p 207.69p 203.75p 203.75p 19551
06/10/2014 209.50p 209.50p 206.25p 209.50p 17263
03/10/2014 204.00p 208.00p 201.22p 208.00p 9921
02/10/2014 202.00p 204.00p 200.00p 200.00p 28465
01/10/2014 202.75p 206.75p 202.50p 202.50p 25874
30/09/2014 203.30p 204.75p 203.30p 204.75p 59669
29/09/2014 209.00p 209.00p 203.00p 205.25p 11929
26/09/2014 205.50p 205.91p 203.00p 203.00p 8908
25/09/2014 207.25p 207.25p 204.87p 204.87p 5283
24/09/2014 203.75p 206.00p 203.00p 203.00p 6007
23/09/2014 208.25p 208.25p 204.00p 204.00p 3842
22/09/2014 207.00p 207.00p 203.50p 204.25p 23763
19/09/2014 204.00p 211.00p 203.46p 211.00p 36137
18/09/2014 203.25p 206.41p 202.00p 203.00p 40219
17/09/2014 202.25p 206.00p 202.00p 202.00p 4581
16/09/2014 202.00p 206.00p 202.00p 202.00p 5569
15/09/2014 202.00p 203.00p 202.00p 202.00p 4070
12/09/2014 204.25p 205.00p 203.00p 203.00p 13651
11/09/2014 203.25p 207.40p 203.00p 204.00p 6855
10/09/2014 206.75p 206.75p 202.94p 206.75p 814
09/09/2014 204.00p 206.25p 203.03p 204.75p 10210
08/09/2014 203.00p 207.75p 202.75p 202.75p 22570
05/09/2014 202.25p 205.00p 202.25p 202.50p 1403
04/09/2014 203.50p 203.50p 203.50p 203.50p 457
03/09/2014 203.57p 206.84p 203.57p 205.00p 3994
02/09/2014 202.00p 204.38p 202.00p 204.38p 6496
01/09/2014 204.00p 206.51p 201.75p 204.00p 26021
29/08/2014 203.00p 204.70p 202.05p 203.13p 14286

*Close Price adjusted for both dividends and splits