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
16/12/2020 221.00p 222.74p 219.00p 219.50p 142114
15/12/2020 221.00p 223.50p 217.00p 217.00p 64853
14/12/2020 222.00p 224.45p 222.00p 222.00p 58323
11/12/2020 226.00p 226.00p 222.00p 222.00p 231796
10/12/2020 222.00p 224.97p 222.00p 222.00p 553470
09/12/2020 224.00p 225.75p 221.00p 221.00p 57650
08/12/2020 225.00p 225.00p 220.00p 221.00p 371733
07/12/2020 225.00p 226.45p 221.96p 226.00p 337231
04/12/2020 220.00p 227.00p 220.00p 222.00p 357475
03/12/2020 224.00p 227.20p 222.65p 225.00p 121119
02/12/2020 223.00p 227.22p 223.00p 226.00p 54357
01/12/2020 225.00p 227.00p 223.20p 225.00p 94821
30/11/2020 226.00p 226.00p 219.64p 224.00p 169872
27/11/2020 225.00p 227.00p 219.00p 227.00p 145635
26/11/2020 222.00p 224.50p 220.00p 220.00p 58483
25/11/2020 219.00p 224.00p 218.82p 222.00p 106228
24/11/2020 214.00p 223.00p 214.00p 223.00p 140320
23/11/2020 216.00p 218.00p 214.30p 216.00p 236953
20/11/2020 208.00p 215.17p 208.00p 213.00p 124153
19/11/2020 210.00p 213.00p 209.00p 211.00p 44011
18/11/2020 214.00p 214.00p 211.00p 211.50p 133100
17/11/2020 221.00p 221.95p 209.00p 210.00p 379935
16/11/2020 222.00p 223.00p 221.20p 221.50p 215513
13/11/2020 218.00p 219.26p 217.42p 217.50p 60583
12/11/2020 222.00p 222.00p 217.00p 220.50p 98696
10/11/2020 225.00p 225.00p 220.20p 222.00p 101327
09/11/2020 215.00p 225.00p 214.11p 221.50p 203550
06/11/2020 208.00p 212.50p 206.59p 212.50p 293339
05/11/2020 209.00p 209.00p 205.44p 209.00p 57807
04/11/2020 204.00p 204.50p 203.70p 204.50p 20823
03/11/2020 204.00p 205.70p 203.02p 203.50p 146596
02/11/2020 203.00p 206.00p 203.00p 204.00p 59194
30/10/2020 202.00p 204.34p 200.64p 203.00p 38621
29/10/2020 201.00p 206.00p 199.50p 206.00p 135354
28/10/2020 204.00p 205.10p 200.00p 200.00p 53747
27/10/2020 204.00p 207.00p 203.44p 204.00p 80056
26/10/2020 206.00p 207.36p 205.59p 207.00p 42819
23/10/2020 208.00p 208.15p 207.22p 208.00p 72638
22/10/2020 208.00p 209.00p 207.00p 207.50p 196743
21/10/2020 209.00p 209.00p 207.32p 209.00p 146385
20/10/2020 209.00p 209.00p 203.00p 205.00p 62982
19/10/2020 209.00p 212.00p 207.05p 207.50p 62161
16/10/2020 207.00p 210.05p 207.00p 209.50p 33159
15/10/2020 210.00p 210.00p 208.04p 208.50p 103937
14/10/2020 210.00p 211.23p 207.16p 209.50p 156342
13/10/2020 209.00p 209.98p 207.76p 209.00p 68266
12/10/2020 208.00p 209.14p 205.63p 208.50p 80365
09/10/2020 206.00p 207.50p 204.15p 206.00p 105772
08/10/2020 207.00p 208.00p 204.77p 206.50p 161603
07/10/2020 204.00p 206.00p 202.03p 204.00p 83987
06/10/2020 204.00p 204.00p 202.34p 203.00p 87854
05/10/2020 204.00p 205.00p 198.39p 202.00p 218109
02/10/2020 201.00p 202.00p 197.00p 199.75p 69114
01/10/2020 201.00p 203.00p 201.00p 203.00p 85367
30/09/2020 201.00p 204.00p 199.00p 199.00p 412193
29/09/2020 203.00p 204.00p 200.59p 202.00p 781015
28/09/2020 202.00p 204.00p 199.50p 199.50p 126279
25/09/2020 197.00p 201.00p 197.00p 198.75p 73466
24/09/2020 198.50p 200.37p 195.50p 196.50p 87488
23/09/2020 200.00p 205.00p 200.00p 201.50p 156012
22/09/2020 199.50p 201.00p 197.50p 201.00p 196337
21/09/2020 199.00p 199.50p 196.02p 198.00p 246420
18/09/2020 191.00p 198.00p 191.00p 198.00p 93860
17/09/2020 190.00p 196.00p 190.00p 195.25p 90513
16/09/2020 194.00p 194.10p 190.50p 193.00p 88815
15/09/2020 194.00p 194.00p 190.64p 192.00p 102761
14/09/2020 191.00p 194.00p 189.60p 192.50p 113662
11/09/2020 191.00p 191.00p 184.53p 188.00p 130232
10/09/2020 188.50p 188.72p 183.69p 186.00p 38855
09/09/2020 188.00p 188.00p 183.45p 184.75p 35146
08/09/2020 188.00p 186.20p 182.94p 184.25p 121574
07/09/2020 188.00p 188.50p 181.64p 184.25p 63364
04/09/2020 182.50p 187.22p 180.00p 183.00p 174915
03/09/2020 187.00p 187.00p 183.06p 185.50p 83866
02/09/2020 184.50p 184.50p 180.28p 183.00p 63926
01/09/2020 179.50p 185.09p 178.50p 178.50p 72205
28/08/2020 184.50p 184.50p 179.00p 181.00p 314656
27/08/2020 184.50p 185.91p 184.50p 184.50p 80015
26/08/2020 184.50p 185.16p 183.03p 184.50p 60083
25/08/2020 184.50p 187.50p 182.00p 185.00p 56623
24/08/2020 181.00p 186.31p 181.00p 182.00p 59238
21/08/2020 179.50p 184.95p 178.50p 184.00p 125282
20/08/2020 180.50p 183.90p 180.00p 181.00p 100679
19/08/2020 181.50p 186.00p 180.00p 184.25p 70722
18/08/2020 182.00p 185.00p 180.00p 181.75p 132538
17/08/2020 179.50p 181.82p 177.85p 181.00p 41094
14/08/2020 182.00p 182.20p 179.23p 180.25p 61950
13/08/2020 177.50p 181.50p 177.00p 181.50p 77496
12/08/2020 173.50p 179.50p 173.50p 179.50p 90139
11/08/2020 178.00p 179.00p 173.50p 179.00p 63809
10/08/2020 175.50p 176.29p 173.42p 175.00p 69445
07/08/2020 175.50p 177.50p 171.02p 175.50p 72544
06/08/2020 173.00p 175.10p 172.51p 173.75p 57616
05/08/2020 173.00p 175.50p 172.36p 175.50p 56810
04/08/2020 175.50p 175.50p 170.10p 175.50p 54474
03/08/2020 172.00p 173.00p 167.50p 172.00p 97833
31/07/2020 167.00p 171.73p 167.00p 168.00p 27823
30/07/2020 172.00p 173.58p 169.00p 169.50p 114733
29/07/2020 174.50p 180.00p 171.84p 173.00p 101159
28/07/2020 181.00p 181.00p 175.00p 178.50p 49076
24/07/2020 179.50p 180.00p 175.20p 176.00p 227244
23/07/2020 176.50p 181.12p 175.96p 177.00p 75545
22/07/2020 182.50p 182.50p 177.25p 179.50p 60053
21/07/2020 177.50p 182.50p 177.00p 177.00p 79681
20/07/2020 176.00p 181.03p 175.63p 179.50p 118886
17/07/2020 180.50p 181.40p 178.52p 180.50p 18195
16/07/2020 176.00p 181.68p 176.00p 180.00p 59304
15/07/2020 180.50p 182.28p 178.54p 182.00p 35352
14/07/2020 178.00p 179.25p 177.61p 179.25p 68709
13/07/2020 176.00p 180.00p 175.75p 180.00p 153183
10/07/2020 174.00p 178.06p 173.58p 177.00p 43326
09/07/2020 173.50p 179.16p 174.00p 177.50p 62594
08/07/2020 173.50p 178.94p 173.50p 177.25p 114717
07/07/2020 177.00p 181.51p 175.90p 177.50p 68390
06/07/2020 179.00p 179.53p 174.13p 179.50p 70450
03/07/2020 172.50p 178.39p 174.05p 175.50p 38757
02/07/2020 172.50p 178.28p 171.61p 176.50p 108500
01/07/2020 176.00p 178.05p 173.05p 175.75p 41166
30/06/2020 176.00p 179.11p 176.00p 177.00p 53707
29/06/2020 178.50p 179.54p 175.55p 178.00p 45607
26/06/2020 178.50p 181.01p 175.96p 178.50p 109921
25/06/2020 176.50p 179.52p 175.84p 177.00p 55584
24/06/2020 177.50p 180.12p 176.70p 177.00p 80803
23/06/2020 180.00p 180.82p 177.00p 178.50p 312235
22/06/2020 180.00p 180.00p 177.70p 180.00p 116011
19/06/2020 178.50p 182.50p 173.00p 182.50p 83317
18/06/2020 174.00p 176.50p 169.00p 174.50p 158817
17/06/2020 174.00p 174.00p 169.61p 172.00p 129262
16/06/2020 171.00p 174.50p 168.83p 170.50p 103023
15/06/2020 167.50p 168.00p 162.55p 167.25p 112975
12/06/2020 169.00p 171.78p 167.00p 168.00p 112997
11/06/2020 171.00p 172.58p 169.86p 170.50p 98294
10/06/2020 174.00p 174.60p 171.70p 173.75p 1122012
09/06/2020 174.00p 176.77p 172.00p 173.00p 87693
08/06/2020 174.00p 176.53p 172.32p 174.25p 98391
05/06/2020 176.00p 177.55p 173.02p 176.00p 99297
04/06/2020 174.50p 177.64p 173.00p 173.00p 181098
03/06/2020 176.50p 177.40p 175.00p 175.00p 105471
02/06/2020 176.00p 177.00p 173.98p 177.00p 77049
01/06/2020 176.50p 176.50p 174.08p 176.00p 91999
29/05/2020 174.00p 174.50p 172.50p 173.50p 47455
28/05/2020 174.00p 176.00p 172.95p 174.50p 82263
27/05/2020 172.00p 175.50p 170.19p 174.00p 162439
26/05/2020 165.00p 172.50p 165.00p 171.00p 125557
25/05/2020 161.50p 165.00p 160.81p 164.00p 82675
22/05/2020 161.50p 165.00p 160.81p 164.00p 82675
21/05/2020 160.50p 163.00p 160.00p 163.00p 94959
20/05/2020 158.00p 162.50p 158.00p 162.00p 93438
19/05/2020 163.00p 163.00p 160.00p 160.00p 90833
18/05/2020 155.50p 163.00p 153.00p 161.00p 181170
15/05/2020 153.00p 156.00p 152.95p 156.00p 102013
14/05/2020 152.50p 154.62p 149.13p 150.00p 191479
13/05/2020 156.00p 157.00p 152.05p 157.00p 57992
12/05/2020 151.00p 155.11p 153.10p 154.50p 60256
11/05/2020 151.00p 156.00p 151.00p 155.00p 117246
08/05/2020 148.00p 149.70p 145.55p 149.50p 58692
07/05/2020 148.00p 149.70p 145.55p 149.50p 58692
06/05/2020 148.00p 148.90p 144.50p 147.00p 83164
05/05/2020 142.50p 147.33p 144.81p 147.00p 48313
04/05/2020 142.50p 145.00p 142.00p 144.50p 151089
01/05/2020 144.00p 145.49p 142.50p 143.50p 129985
30/04/2020 150.50p 153.05p 143.00p 145.00p 203945
29/04/2020 149.00p 151.26p 147.26p 149.50p 289485
28/04/2020 148.00p 149.00p 147.49p 149.00p 70739
27/04/2020 146.50p 147.50p 144.18p 147.50p 106461
24/04/2020 145.00p 145.00p 142.94p 145.00p 11417
23/04/2020 143.50p 145.11p 142.66p 144.25p 85537
22/04/2020 140.50p 143.50p 140.50p 143.50p 34207
21/04/2020 141.00p 143.00p 139.96p 143.00p 105449
20/04/2020 141.00p 146.00p 141.00p 143.00p 601346
17/04/2020 144.00p 148.50p 142.10p 143.00p 78441
16/04/2020 140.50p 144.00p 138.82p 141.50p 129168
15/04/2020 142.00p 144.95p 140.00p 140.50p 158358
14/04/2020 141.00p 144.73p 141.00p 143.00p 73834
09/04/2020 138.00p 141.50p 132.50p 141.50p 194918
08/04/2020 136.00p 136.50p 133.18p 136.50p 121187
07/04/2020 130.00p 138.00p 126.00p 134.75p 182582
06/04/2020 125.00p 128.50p 124.50p 126.50p 74196
03/04/2020 123.00p 126.00p 122.00p 122.50p 170868
02/04/2020 124.00p 126.73p 123.26p 123.50p 143594
01/04/2020 129.00p 129.00p 122.56p 127.50p 97234
31/03/2020 126.50p 132.50p 123.30p 132.50p 124777
30/03/2020 123.50p 128.40p 122.50p 123.50p 81266
27/03/2020 121.50p 127.42p 121.50p 126.25p 147476
26/03/2020 122.00p 126.40p 120.00p 124.25p 129400
25/03/2020 116.00p 124.92p 116.00p 122.00p 451096
24/03/2020 110.00p 119.00p 110.00p 113.50p 401465
23/03/2020 114.00p 116.93p 106.00p 107.00p 250331
20/03/2020 112.50p 125.00p 108.05p 125.00p 173452
19/03/2020 106.50p 110.00p 104.25p 108.50p 187882
18/03/2020 109.50p 112.50p 106.26p 110.50p 301999
17/03/2020 115.00p 117.50p 109.00p 110.50p 341485
16/03/2020 119.50p 121.25p 111.40p 115.50p 595100
13/03/2020 121.00p 130.50p 116.69p 124.00p 1169833
12/03/2020 134.50p 134.50p 120.00p 120.00p 372640
11/03/2020 139.00p 140.75p 137.21p 137.50p 226998
10/03/2020 140.50p 142.06p 137.03p 140.25p 468416
09/03/2020 142.00p 142.00p 128.00p 136.75p 3826268
06/03/2020 147.00p 149.93p 145.00p 148.00p 495931
05/03/2020 152.00p 154.00p 151.08p 152.00p 196449

*Close Price adjusted for both dividends and splits