Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Japan Trust

Date Open High Low Close* Volume
28/09/2021 262.00p 263.64p 255.29p 257.00p 168681
27/09/2021 266.00p 266.00p 260.47p 260.50p 420700
24/09/2021 265.00p 266.00p 260.00p 261.00p 665814
23/09/2021 261.00p 268.48p 255.00p 256.00p 768933
22/09/2021 256.00p 259.00p 252.00p 254.00p 145836
21/09/2021 254.00p 259.00p 252.90p 258.00p 54165
20/09/2021 250.00p 256.00p 250.00p 254.00p 229771
17/09/2021 255.00p 258.00p 251.00p 251.00p 192158
16/09/2021 256.00p 257.00p 253.00p 256.00p 78088
15/09/2021 254.00p 257.50p 254.00p 255.00p 146209
14/09/2021 256.00p 260.00p 255.00p 256.00p 210155
13/09/2021 257.00p 258.00p 254.00p 254.50p 217479
10/09/2021 253.00p 258.15p 250.84p 256.00p 345775
09/09/2021 250.00p 251.94p 245.00p 247.50p 79979
08/09/2021 251.00p 251.00p 248.21p 250.00p 206020
07/09/2021 251.00p 253.00p 246.00p 248.00p 524667
06/09/2021 244.00p 251.00p 243.84p 249.00p 237070
03/09/2021 238.00p 242.00p 237.49p 241.00p 126682
02/09/2021 240.00p 240.00p 234.75p 235.00p 156528
01/09/2021 236.00p 241.00p 234.30p 238.00p 218813
31/08/2021 230.00p 239.00p 228.00p 235.00p 208848
30/08/2021 228.00p 229.50p 226.61p 229.50p 25304
27/08/2021 228.00p 229.50p 226.61p 229.50p 25304
26/08/2021 226.00p 228.68p 225.00p 227.50p 81017
25/08/2021 228.00p 229.00p 226.00p 227.00p 121640
24/08/2021 224.00p 228.00p 222.00p 227.00p 174668
23/08/2021 223.00p 226.00p 222.00p 223.00p 59080
20/08/2021 219.00p 220.00p 218.00p 219.00p 32163
19/08/2021 218.00p 221.00p 217.13p 219.00p 42399
18/08/2021 220.00p 222.00p 218.05p 220.00p 14700
17/08/2021 220.00p 222.79p 218.50p 220.00p 234971
16/08/2021 221.00p 225.00p 220.26p 221.50p 103557
13/08/2021 222.00p 226.00p 221.00p 223.50p 300133
12/08/2021 223.00p 224.86p 221.00p 224.00p 80987
11/08/2021 222.00p 225.00p 221.00p 223.00p 151607
10/08/2021 221.00p 222.34p 219.00p 220.50p 99697
09/08/2021 220.00p 223.00p 219.16p 220.00p 98146
06/08/2021 221.00p 221.50p 218.00p 221.00p 117701
05/08/2021 222.00p 225.00p 219.63p 221.00p 45449
04/08/2021 221.00p 224.00p 218.00p 221.00p 163758
03/08/2021 226.00p 226.00p 218.00p 220.00p 87408
02/08/2021 221.00p 225.00p 220.00p 222.00p 125500
30/07/2021 220.00p 221.00p 219.00p 220.00p 38899
29/07/2021 221.00p 222.92p 220.00p 220.00p 496565
28/07/2021 222.00p 223.00p 218.00p 220.00p 49721
27/07/2021 221.00p 224.00p 220.05p 220.50p 64537
26/07/2021 221.00p 223.00p 219.00p 221.00p 97961
23/07/2021 221.00p 224.00p 219.35p 221.50p 96786
22/07/2021 221.00p 223.00p 218.00p 218.00p 279925
21/07/2021 222.00p 223.26p 218.50p 220.00p 98884
20/07/2021 221.00p 222.00p 218.00p 221.00p 167412
19/07/2021 223.00p 228.48p 219.50p 221.00p 103167
16/07/2021 224.00p 226.00p 224.00p 224.00p 10469
15/07/2021 224.00p 227.00p 224.00p 226.50p 213486
14/07/2021 224.00p 230.00p 224.00p 224.00p 125049
13/07/2021 225.00p 227.00p 222.00p 224.50p 43607
12/07/2021 222.00p 227.00p 222.16p 225.00p 51438
09/07/2021 222.00p 225.00p 220.00p 225.00p 55511
08/07/2021 221.00p 224.00p 219.20p 220.00p 147807
07/07/2021 223.00p 224.93p 222.00p 223.00p 35003
06/07/2021 219.00p 225.00p 219.00p 223.50p 87172
05/07/2021 221.00p 225.00p 219.00p 219.00p 114718
02/07/2021 223.00p 224.45p 220.79p 222.50p 37934
01/07/2021 221.00p 224.90p 220.76p 222.00p 59834
30/06/2021 225.00p 226.00p 222.36p 226.00p 23552
29/06/2021 225.00p 225.00p 221.56p 224.00p 112112
28/06/2021 221.00p 225.00p 220.00p 223.50p 179522
25/06/2021 223.00p 224.23p 221.00p 221.00p 39281
24/06/2021 221.00p 224.15p 220.00p 222.00p 50011
23/06/2021 222.00p 224.25p 221.00p 221.00p 66312
22/06/2021 223.00p 226.00p 220.50p 222.00p 161336
21/06/2021 216.00p 222.00p 216.00p 220.00p 256496
18/06/2021 223.00p 223.00p 220.00p 222.00p 236003
17/06/2021 222.00p 223.83p 219.00p 222.00p 101541
16/06/2021 223.00p 223.00p 219.97p 223.00p 184859
15/06/2021 223.00p 223.28p 217.88p 221.50p 184875
14/06/2021 219.00p 221.00p 216.00p 217.00p 118734
11/06/2021 216.00p 217.40p 215.00p 216.00p 55110
10/06/2021 217.00p 220.00p 215.00p 220.00p 52094
09/06/2021 216.00p 217.00p 212.60p 217.00p 258643
08/06/2021 218.00p 218.00p 213.00p 216.50p 43568
07/06/2021 215.00p 218.00p 212.75p 218.00p 133975
04/06/2021 214.00p 216.00p 212.00p 213.50p 106235
03/06/2021 213.00p 218.00p 213.20p 215.00p 73256
02/06/2021 213.00p 214.00p 211.00p 213.00p 190073
01/06/2021 218.00p 218.00p 212.27p 214.00p 133725
28/05/2021 214.00p 217.00p 211.00p 217.00p 36010
27/05/2021 211.00p 216.00p 211.00p 211.00p 87354
26/05/2021 214.00p 215.00p 210.76p 212.00p 346358
25/05/2021 214.00p 216.00p 211.00p 211.00p 106342
24/05/2021 210.00p 212.00p 208.00p 211.00p 90053
21/05/2021 208.00p 210.74p 206.04p 209.00p 389665
20/05/2021 208.00p 210.00p 202.77p 207.00p 210988
19/05/2021 204.00p 209.00p 201.00p 203.50p 60194
18/05/2021 204.00p 208.22p 204.40p 205.00p 192952
17/05/2021 204.00p 210.98p 202.00p 203.50p 311312
14/05/2021 211.00p 212.00p 206.00p 209.00p 129400
13/05/2021 211.00p 211.51p 205.08p 206.00p 135473
12/05/2021 212.00p 214.74p 210.00p 211.00p 162428
11/05/2021 214.00p 218.01p 213.01p 214.00p 133416
10/05/2021 220.00p 223.75p 220.00p 222.00p 100702
07/05/2021 225.00p 225.00p 220.00p 223.50p 120896
06/05/2021 219.00p 223.00p 219.00p 221.00p 97724
05/05/2021 222.00p 222.03p 218.38p 221.50p 67504
04/05/2021 226.00p 226.00p 218.28p 218.50p 379683
03/05/2021 223.00p 225.90p 220.25p 224.00p 298478
30/04/2021 223.00p 225.90p 220.25p 224.00p 298478
29/04/2021 223.00p 225.92p 220.00p 224.00p 101748
28/04/2021 227.00p 226.63p 223.00p 225.50p 95289
27/04/2021 227.00p 228.52p 223.22p 225.00p 131395
26/04/2021 232.00p 232.00p 227.44p 229.50p 66745
23/04/2021 232.00p 232.00p 227.00p 227.00p 88058
22/04/2021 230.00p 231.00p 227.00p 229.00p 153661
21/04/2021 228.00p 228.00p 223.00p 225.00p 142110
20/04/2021 229.00p 233.72p 224.00p 225.00p 130180
19/04/2021 236.00p 236.73p 231.00p 231.50p 287041
16/04/2021 235.00p 235.74p 232.46p 234.00p 207890
15/04/2021 233.00p 237.81p 233.00p 235.50p 172100
14/04/2021 237.00p 236.84p 233.77p 234.00p 91375
13/04/2021 237.00p 237.00p 233.00p 237.00p 172560
12/04/2021 237.00p 237.57p 232.00p 234.50p 179305
09/04/2021 233.00p 235.53p 229.13p 234.00p 132976
08/04/2021 232.00p 232.00p 227.26p 230.00p 92126
07/04/2021 230.00p 231.24p 225.00p 230.50p 145758
06/04/2021 229.00p 230.00p 224.00p 227.50p 89426
02/04/2021 226.00p 227.00p 222.00p 223.00p 67290
01/04/2021 226.00p 227.00p 222.00p 223.00p 67290
31/03/2021 223.00p 225.52p 221.00p 222.00p 128205
30/03/2021 225.00p 228.36p 223.48p 225.00p 365448
29/03/2021 227.00p 228.73p 224.51p 226.00p 222560
26/03/2021 231.00p 231.00p 224.00p 226.50p 119922
25/03/2021 224.00p 227.00p 224.00p 226.00p 51445
24/03/2021 227.00p 227.19p 224.82p 225.00p 72684
23/03/2021 228.00p 229.97p 225.00p 228.00p 252033
22/03/2021 227.00p 229.13p 227.00p 229.00p 107326
19/03/2021 222.00p 230.00p 220.75p 230.00p 631409
18/03/2021 220.00p 225.00p 220.00p 224.00p 76215
17/03/2021 224.00p 224.00p 220.14p 221.00p 243929
16/03/2021 217.00p 221.32p 217.00p 220.50p 107332
15/03/2021 217.00p 219.50p 215.05p 219.00p 75833
12/03/2021 212.00p 217.00p 212.00p 217.00p 58759
11/03/2021 219.00p 219.00p 211.45p 214.00p 102496
10/03/2021 215.00p 214.71p 211.38p 214.00p 63330
09/03/2021 215.00p 216.75p 212.27p 214.00p 63253
08/03/2021 215.00p 215.00p 210.00p 213.00p 85382
05/03/2021 215.00p 216.75p 213.00p 215.00p 58103
04/03/2021 217.00p 217.76p 212.00p 215.00p 75122
03/03/2021 221.00p 221.00p 217.00p 218.00p 95572
02/03/2021 217.00p 220.26p 217.00p 219.00p 94281
01/03/2021 219.00p 221.00p 218.00p 220.50p 122007
26/02/2021 217.00p 219.90p 214.00p 214.00p 311500
25/02/2021 223.00p 225.00p 221.00p 221.50p 66502
24/02/2021 221.00p 223.70p 220.00p 222.00p 197647
23/02/2021 225.00p 228.70p 224.00p 226.50p 62609
22/02/2021 232.00p 232.00p 227.00p 228.50p 124772
19/02/2021 232.00p 232.74p 228.00p 228.00p 157206
18/02/2021 236.00p 240.05p 228.00p 230.00p 633438
17/02/2021 241.00p 241.16p 236.12p 238.00p 161936
16/02/2021 237.00p 240.00p 237.00p 238.00p 199079
15/02/2021 235.00p 239.00p 235.00p 235.00p 153112
12/02/2021 237.00p 237.00p 234.00p 236.00p 40517
11/02/2021 232.00p 234.25p 232.00p 232.50p 29869
10/02/2021 233.00p 236.88p 230.00p 231.50p 48702
09/02/2021 237.00p 237.00p 232.00p 235.50p 81211
08/02/2021 234.00p 238.00p 233.63p 236.00p 33787
05/02/2021 230.00p 232.00p 229.00p 229.00p 174774
04/02/2021 225.00p 230.50p 225.00p 228.00p 120651
03/02/2021 231.00p 231.25p 228.01p 229.50p 95842
02/02/2021 227.00p 231.00p 223.67p 226.00p 206863
01/02/2021 220.00p 225.00p 220.00p 225.00p 94432
29/01/2021 225.00p 225.00p 218.00p 220.00p 80722
28/01/2021 230.00p 230.00p 225.00p 226.00p 62127
27/01/2021 233.00p 233.00p 226.00p 230.00p 111891
26/01/2021 232.00p 234.69p 231.51p 233.00p 103649
25/01/2021 226.00p 231.00p 225.62p 230.00p 267163
22/01/2021 230.00p 231.00p 225.82p 229.00p 201711
21/01/2021 231.00p 231.00p 226.04p 228.00p 116490
20/01/2021 232.00p 232.00p 227.00p 228.00p 203491
19/01/2021 228.00p 232.00p 226.11p 229.50p 96724
18/01/2021 226.00p 226.00p 220.97p 224.50p 89259
15/01/2021 227.00p 226.48p 223.03p 223.50p 269617
14/01/2021 227.00p 229.00p 221.00p 225.00p 62127
13/01/2021 229.00p 229.00p 223.00p 223.00p 69258
12/01/2021 228.00p 228.50p 222.00p 225.00p 65246
11/01/2021 230.00p 230.00p 226.00p 227.50p 90928
08/01/2021 230.00p 231.00p 225.27p 226.50p 93745
07/01/2021 229.00p 229.00p 224.00p 225.50p 85203
06/01/2021 219.00p 226.00p 219.00p 226.00p 177502
05/01/2021 223.00p 223.45p 219.22p 220.50p 76596
04/01/2021 222.00p 223.75p 218.25p 222.50p 143853
31/12/2020 224.00p 224.00p 217.05p 220.50p 41905
30/12/2020 220.00p 222.73p 218.00p 219.50p 133853
29/12/2020 219.00p 223.00p 217.80p 221.00p 107732
28/12/2020 216.00p 216.00p 214.00p 216.00p 27143
24/12/2020 216.00p 216.00p 214.00p 216.00p 27143
23/12/2020 219.00p 219.00p 212.00p 212.50p 83268
22/12/2020 221.00p 221.20p 215.94p 217.00p 62090
21/12/2020 225.00p 225.00p 218.00p 218.00p 105297
18/12/2020 223.00p 223.00p 218.69p 221.00p 240095
17/12/2020 221.00p 222.96p 217.89p 219.00p 133438

*Close Price adjusted for both dividends and splits