JPMorgan Japan Small Cap Growth & Income Sub Shs (JPSS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japan Small Cap Growth & Income Sub Shs

Date Open High Low Close* Volume
02/04/2015 28.00p 28.00p 25.85p 28.00p 14151
01/04/2015 25.50p 26.75p 25.50p 26.75p 71722
31/03/2015 26.01p 26.63p 25.95p 26.63p 18364
30/03/2015 25.00p 27.25p 22.86p 26.25p 150312
27/03/2015 22.70p 24.39p 22.70p 23.75p 3168
26/03/2015 24.00p 24.00p 22.75p 23.00p 30000
25/03/2015 22.75p 23.50p 21.36p 22.75p 38595
24/03/2015 22.00p 22.50p 21.00p 22.00p 65571
23/03/2015 20.75p 21.89p 20.75p 21.25p 82015
20/03/2015 18.00p 20.89p 18.00p 19.50p 8820
19/03/2015 20.91p 20.91p 18.60p 19.50p 21339
18/03/2015 18.30p 20.91p 18.30p 19.50p 9983
17/03/2015 20.00p 20.00p 18.42p 19.50p 32695
16/03/2015 18.74p 19.24p 17.75p 18.00p 29985
13/03/2015 18.49p 18.56p 16.61p 17.75p 280960
12/03/2015 19.00p 19.00p 16.61p 17.75p 795
11/03/2015 18.50p 18.50p 17.75p 17.75p 20000
10/03/2015 18.74p 18.74p 16.75p 17.75p 18260
09/03/2015 16.75p 18.74p 16.61p 17.75p 150814
06/03/2015 18.74p 18.74p 16.61p 17.75p 37148
05/03/2015 16.61p 17.75p 16.61p 17.75p 600
04/03/2015 16.61p 17.75p 16.61p 17.75p 791
03/03/2015 18.74p 18.74p 16.50p 17.75p 19447
02/03/2015 18.74p 18.74p 16.50p 17.75p 1575
27/02/2015 18.74p 18.74p 17.75p 17.75p 5243
26/02/2015 16.50p 18.74p 16.50p 17.75p 4635
25/02/2015 18.74p 17.75p 17.75p 17.75p 0
24/02/2015 18.74p 17.75p 17.75p 17.75p 0
23/02/2015 18.74p 17.75p 17.75p 17.75p 0
20/02/2015 18.74p 17.75p 17.75p 17.75p 0
19/02/2015 18.74p 18.74p 16.50p 17.75p 2689
18/02/2015 19.00p 17.75p 17.75p 17.75p 0
17/02/2015 19.00p 19.00p 16.50p 17.75p 996
16/02/2015 16.50p 17.75p 16.50p 17.75p 2171
13/02/2015 16.50p 17.75p 16.50p 17.75p 3000
12/02/2015 16.50p 16.50p 16.50p 16.50p 3324
11/02/2015 16.50p 17.75p 16.50p 17.75p 3951
10/02/2015 16.50p 17.75p 16.50p 17.75p 299
09/02/2015 17.00p 18.53p 17.00p 17.75p 5004
06/02/2015 18.50p 18.90p 18.50p 18.50p 28799
05/02/2015 18.57p 19.25p 18.50p 19.00p 5897
04/02/2015 18.50p 19.25p 18.50p 19.25p 1001
03/02/2015 18.50p 19.75p 18.50p 19.25p 613
02/02/2015 19.25p 20.25p 19.75p 19.75p 0
30/01/2015 19.25p 20.25p 17.25p 20.25p 511216
29/01/2015 21.00p 21.00p 20.11p 20.75p 44999
28/01/2015 21.25p 22.25p 21.00p 22.25p 0
27/01/2015 21.25p 21.50p 21.00p 21.00p 110741
26/01/2015 20.98p 21.75p 20.98p 21.75p 2884
23/01/2015 22.44p 22.44p 20.98p 21.75p 10400
22/01/2015 20.00p 21.50p 20.00p 21.50p 0
21/01/2015 20.00p 21.50p 20.00p 20.00p 174
20/01/2015 22.25p 22.25p 20.34p 21.50p 2509
19/01/2015 20.25p 20.36p 20.00p 20.00p 8700
16/01/2015 22.50p 22.50p 20.34p 21.25p 5261
15/01/2015 20.36p 21.63p 20.36p 21.63p 913
14/01/2015 20.34p 21.50p 20.34p 21.00p 1641
13/01/2015 20.00p 21.50p 20.00p 21.50p 10379
12/01/2015 23.00p 23.00p 20.75p 21.50p 5456
09/01/2015 21.13p 21.75p 21.13p 21.75p 1256
08/01/2015 20.50p 21.00p 20.50p 20.75p 15537
07/01/2015 20.25p 20.25p 19.61p 19.88p 2291
06/01/2015 20.50p 22.50p 19.61p 19.75p 3562
05/01/2015 24.00p 24.00p 21.11p 22.50p 2302
02/01/2015 21.11p 22.50p 21.11p 22.50p 696
31/12/2014 21.75p 22.50p 22.50p 22.50p 0
30/12/2014 21.75p 22.50p 21.75p 22.50p 8409
29/12/2014 21.75p 22.50p 22.50p 22.50p 0
24/12/2014 21.75p 22.50p 21.75p 22.50p 943
23/12/2014 23.00p 23.00p 22.50p 22.50p 517
22/12/2014 21.00p 22.75p 21.00p 22.75p 21605
19/12/2014 19.25p 21.00p 19.25p 20.63p 4714
18/12/2014 16.60p 18.99p 16.60p 18.25p 5594
17/12/2014 15.00p 17.00p 15.00p 17.00p 30350
16/12/2014 14.00p 15.99p 12.90p 15.50p 56486

*Close Price adjusted for both dividends and splits