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
28/08/2014 203.00p 204.50p 201.50p 201.50p 20133
27/08/2014 202.25p 202.71p 201.99p 202.00p 2983
26/08/2014 201.00p 207.03p 201.00p 201.00p 10261
22/08/2014 205.15p 205.15p 203.00p 204.87p 6825
21/08/2014 200.75p 206.50p 200.75p 203.00p 19139
20/08/2014 208.00p 208.00p 201.86p 208.00p 12593
19/08/2014 206.75p 206.75p 202.00p 205.63p 9560
18/08/2014 202.50p 204.38p 201.52p 204.38p 10455
15/08/2014 202.25p 203.00p 198.25p 203.00p 5608
14/08/2014 200.00p 201.13p 200.00p 201.13p 50000
13/08/2014 199.75p 201.00p 198.14p 200.38p 6500
12/08/2014 196.00p 199.50p 193.75p 198.25p 42737
11/08/2014 199.22p 199.37p 198.50p 199.37p 801
08/08/2014 192.00p 195.12p 191.60p 195.12p 12888
07/08/2014 196.50p 197.00p 193.00p 193.00p 4063
06/08/2014 195.00p 197.00p 192.75p 197.00p 6589
05/08/2014 195.25p 197.75p 195.25p 196.00p 3386
04/08/2014 197.00p 198.14p 195.25p 197.75p 4133
01/08/2014 197.00p 198.78p 195.75p 197.75p 17127
31/07/2014 198.25p 198.25p 197.00p 197.00p 3762
30/07/2014 203.48p 203.48p 200.75p 200.75p 484
29/07/2014 197.50p 202.50p 196.53p 201.75p 93763
28/07/2014 197.25p 204.50p 197.00p 204.50p 12589
25/07/2014 201.00p 203.25p 198.00p 198.00p 39631
24/07/2014 199.00p 201.00p 199.00p 199.00p 2136
23/07/2014 201.00p 201.00p 198.00p 201.00p 1238
22/07/2014 197.34p 199.50p 197.34p 199.50p 1931
21/07/2014 197.20p 197.38p 197.13p 197.38p 1003
18/07/2014 195.33p 197.50p 195.33p 197.13p 2581
17/07/2014 197.75p 197.75p 197.50p 197.50p 4380
16/07/2014 196.25p 198.17p 196.00p 197.75p 12428
15/07/2014 196.00p 197.00p 196.00p 197.00p 10638
14/07/2014 197.50p 198.13p 196.74p 197.50p 5187
11/07/2014 197.00p 199.34p 197.00p 197.00p 0
10/07/2014 197.00p 199.34p 197.00p 198.50p 8085
09/07/2014 195.47p 199.39p 195.47p 198.87p 5282
08/07/2014 199.75p 199.75p 197.50p 198.63p 7243
07/07/2014 200.00p 200.45p 196.60p 198.87p 40509
04/07/2014 200.20p 200.30p 200.13p 200.13p 313
03/07/2014 202.00p 202.00p 199.25p 199.25p 3528
02/07/2014 200.00p 200.35p 195.39p 196.00p 46795
01/07/2014 197.25p 199.97p 196.75p 199.13p 24187
30/06/2014 197.00p 198.00p 196.70p 196.75p 11151
27/06/2014 198.25p 198.25p 198.00p 198.00p 2576
26/06/2014 199.00p 199.00p 198.70p 198.75p 4124
25/06/2014 200.00p 200.50p 198.75p 198.75p 4742
24/06/2014 199.75p 203.00p 199.50p 200.50p 110916
23/06/2014 203.00p 204.39p 202.21p 203.00p 20417
20/06/2014 200.00p 203.00p 198.07p 203.00p 24862
19/06/2014 199.00p 201.75p 197.53p 201.75p 32391
18/06/2014 194.00p 198.00p 191.75p 198.00p 22394
17/06/2014 193.25p 197.40p 191.10p 194.00p 9874
16/06/2014 197.00p 197.38p 191.90p 195.00p 9051
13/06/2014 196.48p 196.48p 193.00p 193.12p 10009
12/06/2014 193.00p 193.00p 193.00p 193.00p 39
11/06/2014 195.75p 195.75p 192.79p 194.50p 8990
10/06/2014 193.25p 196.20p 192.50p 193.00p 55770
09/06/2014 195.00p 195.50p 192.93p 195.50p 34024
06/06/2014 192.25p 195.50p 192.25p 195.50p 1969
05/06/2014 192.25p 194.09p 192.05p 194.00p 9334
04/06/2014 190.25p 193.00p 190.00p 193.00p 19606
03/06/2014 190.75p 194.00p 190.65p 194.00p 12757
02/06/2014 190.75p 192.70p 190.24p 191.75p 11652
30/05/2014 187.45p 188.16p 186.24p 187.87p 4683
29/05/2014 187.00p 187.50p 185.16p 187.25p 15800
28/05/2014 185.14p 187.00p 185.14p 186.13p 2100
27/05/2014 184.25p 187.00p 181.16p 187.00p 12222
23/05/2014 182.00p 182.75p 180.23p 182.75p 3535
22/05/2014 182.75p 184.00p 179.50p 182.12p 30298
21/05/2014 181.75p 181.75p 177.55p 179.50p 1941
20/05/2014 176.00p 179.50p 176.00p 177.75p 8486
19/05/2014 177.25p 181.19p 176.50p 178.13p 12405
16/05/2014 180.00p 181.96p 178.81p 179.12p 9363
15/05/2014 180.00p 182.00p 178.35p 180.50p 8757
14/05/2014 182.50p 182.50p 179.53p 182.00p 7708
13/05/2014 183.00p 183.00p 178.79p 181.00p 2070
12/05/2014 176.81p 180.05p 176.81p 179.62p 8354
09/05/2014 177.00p 179.75p 176.75p 177.00p 55255
08/05/2014 178.25p 179.75p 176.00p 179.75p 36491
07/05/2014 179.25p 179.50p 176.25p 178.75p 46919
06/05/2014 178.30p 181.50p 178.30p 180.75p 567
02/05/2014 181.77p 181.77p 180.03p 181.50p 5365
01/05/2014 180.50p 182.04p 178.00p 181.12p 13338
30/04/2014 181.75p 181.75p 178.00p 178.00p 12360
29/04/2014 181.00p 181.62p 180.25p 181.62p 16608
28/04/2014 179.50p 181.25p 179.25p 181.00p 0
25/04/2014 179.50p 181.25p 179.25p 180.88p 3988
24/04/2014 179.75p 180.50p 179.50p 179.75p 24110
23/04/2014 180.00p 181.30p 179.75p 179.75p 14781
22/04/2014 182.00p 182.00p 181.00p 181.00p 1665
17/04/2014 184.50p 184.50p 180.50p 184.50p 4698
16/04/2014 183.00p 184.00p 182.00p 182.00p 13894
15/04/2014 180.75p 181.00p 180.00p 180.00p 3824
14/04/2014 175.00p 181.00p 174.50p 181.00p 55208
11/04/2014 179.75p 182.50p 176.02p 182.50p 60408
10/04/2014 180.50p 180.50p 178.25p 180.00p 3435
09/04/2014 181.00p 182.00p 179.75p 180.50p 32214
08/04/2014 181.00p 184.00p 180.00p 182.00p 70791
07/04/2014 182.00p 186.00p 182.00p 184.00p 27839
04/04/2014 188.00p 188.00p 184.19p 186.00p 1657
03/04/2014 184.00p 186.41p 183.38p 185.63p 4920
02/04/2014 181.32p 185.50p 181.32p 185.25p 4791
01/04/2014 183.00p 184.04p 181.00p 183.00p 41519
31/03/2014 183.50p 184.00p 181.00p 184.00p 12226
28/03/2014 180.00p 181.50p 180.00p 181.00p 45297
27/03/2014 181.00p 181.00p 180.00p 180.00p 33766
26/03/2014 182.50p 182.57p 180.50p 180.50p 34850
25/03/2014 182.50p 183.00p 182.07p 182.25p 26205
24/03/2014 182.25p 182.95p 180.62p 181.50p 93163
21/03/2014 175.00p 181.00p 175.00p 181.00p 80730
20/03/2014 179.75p 180.00p 178.34p 180.00p 7416
19/03/2014 180.00p 183.25p 180.00p 180.00p 9009
18/03/2014 182.50p 184.50p 179.41p 182.75p 22181
17/03/2014 181.50p 181.50p 175.01p 181.50p 17671
14/03/2014 178.00p 182.25p 176.00p 180.12p 13379
13/03/2014 183.00p 184.00p 182.25p 182.25p 36068
12/03/2014 183.00p 185.63p 180.82p 182.50p 68498
11/03/2014 188.50p 188.50p 184.00p 185.63p 29938
10/03/2014 186.50p 188.75p 182.75p 184.50p 59501
07/03/2014 185.25p 190.32p 185.00p 188.00p 19898
06/03/2014 185.25p 190.50p 185.00p 185.00p 3592
05/03/2014 192.75p 192.75p 185.75p 190.00p 5597
04/03/2014 187.00p 191.17p 186.07p 191.00p 17681
03/03/2014 186.00p 192.50p 185.00p 187.50p 9799
28/02/2014 194.50p 194.50p 191.24p 192.50p 3222
27/02/2014 194.00p 194.50p 190.00p 191.75p 17783
26/02/2014 193.25p 197.50p 192.00p 194.75p 21117
25/02/2014 194.25p 198.25p 194.25p 197.50p 1469
24/02/2014 192.50p 197.50p 192.50p 197.50p 13215
21/02/2014 197.75p 198.00p 195.00p 196.50p 4518
20/02/2014 195.00p 195.00p 190.00p 195.00p 33989
19/02/2014 193.25p 197.62p 193.25p 193.25p 25299
18/02/2014 194.25p 197.75p 193.00p 196.12p 12286
17/02/2014 193.00p 197.00p 193.00p 193.00p 9083
14/02/2014 197.00p 197.00p 193.44p 197.00p 11516
13/02/2014 194.00p 197.00p 194.00p 196.50p 71517
12/02/2014 198.00p 198.00p 194.38p 196.00p 0
11/02/2014 198.00p 198.00p 194.38p 197.00p 55980
10/02/2014 194.29p 196.50p 193.22p 194.38p 9710
07/02/2014 193.25p 196.99p 193.25p 193.25p 45657
06/02/2014 192.00p 195.00p 191.00p 194.00p 11203
05/02/2014 188.00p 192.00p 185.25p 191.00p 37289
04/02/2014 182.50p 187.50p 179.25p 185.25p 68362
03/02/2014 187.75p 193.00p 187.50p 187.50p 51829
31/01/2014 190.00p 193.00p 189.75p 193.00p 50929
30/01/2014 194.25p 196.00p 192.50p 192.50p 23974
29/01/2014 198.00p 199.50p 194.00p 195.00p 90840
28/01/2014 194.00p 198.00p 193.03p 194.00p 13168
27/01/2014 194.50p 194.50p 189.00p 190.00p 46184
24/01/2014 201.00p 205.95p 198.00p 200.00p 36259
23/01/2014 203.75p 211.00p 203.00p 203.00p 77185
22/01/2014 211.00p 211.00p 208.57p 211.00p 15505
21/01/2014 209.25p 210.15p 209.25p 209.50p 29289
20/01/2014 209.00p 209.90p 208.00p 208.00p 21067
17/01/2014 209.00p 210.98p 207.93p 209.00p 30466
16/01/2014 210.00p 212.47p 209.00p 209.00p 26234
15/01/2014 210.00p 210.50p 203.00p 210.50p 18041
14/01/2014 203.00p 208.75p 202.75p 203.00p 142000
13/01/2014 205.82p 209.00p 205.33p 208.75p 265337
10/01/2014 210.00p 210.00p 202.65p 210.00p 71258
09/01/2014 207.50p 209.00p 203.20p 206.00p 64042
08/01/2014 207.50p 209.98p 202.90p 206.25p 109957
07/01/2014 206.00p 206.00p 202.06p 205.50p 4515
06/01/2014 206.00p 206.00p 200.25p 206.00p 53734
03/01/2014 202.00p 207.25p 200.15p 202.00p 28902
02/01/2014 207.50p 207.50p 200.57p 207.25p 29954
31/12/2013 208.00p 208.00p 201.00p 201.00p 3996
30/12/2013 205.00p 205.00p 202.11p 203.00p 3091
27/12/2013 209.00p 209.00p 202.00p 205.00p 22360
24/12/2013 207.00p 208.50p 200.25p 204.12p 0
23/12/2013 207.00p 208.50p 200.25p 200.25p 25826
20/12/2013 202.00p 208.50p 197.50p 208.50p 23309
19/12/2013 197.75p 202.94p 197.50p 197.50p 14077
18/12/2013 197.25p 201.87p 196.00p 200.00p 27964
17/12/2013 203.00p 203.92p 196.00p 196.00p 18068
16/12/2013 196.25p 203.92p 196.00p 196.00p 15449
13/12/2013 198.00p 203.00p 198.00p 198.00p 5851
12/12/2013 198.00p 198.00p 198.00p 198.00p 44
11/12/2013 200.25p 201.00p 199.00p 199.00p 6348
10/12/2013 201.50p 204.50p 201.00p 201.00p 33172
09/12/2013 206.31p 206.31p 201.25p 204.50p 28453
06/12/2013 201.00p 204.56p 200.50p 203.00p 34306
05/12/2013 200.25p 204.31p 199.25p 200.00p 41398
04/12/2013 202.00p 204.50p 202.00p 204.50p 907
03/12/2013 210.00p 210.06p 204.48p 207.00p 0
02/12/2013 210.00p 210.06p 204.48p 208.50p 8707
29/11/2013 208.00p 208.00p 205.00p 207.00p 31000
28/11/2013 204.25p 209.00p 204.00p 204.00p 1585
27/11/2013 204.00p 209.14p 202.00p 206.00p 7665
26/11/2013 208.00p 208.29p 204.77p 206.50p 29514
25/11/2013 204.25p 208.48p 204.25p 206.38p 33054
22/11/2013 209.00p 209.71p 202.50p 206.00p 6622
21/11/2013 201.00p 208.23p 201.00p 202.50p 6768
20/11/2013 201.00p 207.93p 201.00p 202.50p 14637
19/11/2013 201.00p 207.80p 201.00p 204.50p 6125
18/11/2013 201.00p 207.63p 201.00p 201.00p 19472
15/11/2013 201.00p 203.30p 201.00p 201.25p 3309
14/11/2013 205.50p 205.50p 200.00p 200.00p 7181
13/11/2013 196.00p 199.00p 196.00p 198.00p 5280
12/11/2013 198.00p 203.00p 198.00p 202.50p 6626

*Close Price adjusted for both dividends and splits