JPMorgan Japanese Inv Trust (JFJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japanese Inv Trust

Date Open High Low Close* Volume
15/10/2013 246.00p 247.42p 245.25p 245.25p 50044
14/10/2013 246.00p 247.25p 244.00p 244.00p 39441
11/10/2013 247.50p 248.00p 244.27p 245.75p 51888
10/10/2013 237.00p 244.75p 237.00p 244.75p 53997
09/10/2013 239.75p 239.75p 236.00p 237.50p 22365
08/10/2013 237.25p 239.00p 236.00p 236.00p 42308
07/10/2013 235.00p 238.80p 235.00p 236.00p 20060
04/10/2013 238.83p 240.00p 237.00p 239.00p 39514
03/10/2013 238.50p 240.49p 237.00p 237.00p 51286
02/10/2013 239.75p 240.74p 237.00p 237.00p 1425835
01/10/2013 241.00p 243.50p 240.00p 243.50p 12172
30/09/2013 240.75p 240.90p 238.25p 238.25p 77668
27/09/2013 244.00p 246.75p 242.00p 242.00p 36912
26/09/2013 244.50p 247.75p 244.06p 247.75p 217654
25/09/2013 243.50p 245.00p 242.35p 245.00p 29019
24/09/2013 245.00p 245.25p 241.94p 245.25p 38669
23/09/2013 243.00p 243.00p 241.50p 243.00p 183614
20/09/2013 241.25p 243.75p 240.50p 243.00p 59982
19/09/2013 240.00p 243.75p 240.00p 242.00p 83535
18/09/2013 238.75p 239.50p 237.00p 239.25p 93344
17/09/2013 237.75p 238.48p 234.75p 237.00p 35613
16/09/2013 236.75p 237.67p 234.25p 235.50p 52929
13/09/2013 233.00p 235.25p 232.00p 232.00p 254151
12/09/2013 234.00p 237.13p 232.14p 233.00p 77125
11/09/2013 234.50p 237.01p 231.25p 234.00p 37703
10/09/2013 234.50p 237.00p 231.25p 237.00p 1070139
09/09/2013 236.00p 236.00p 231.25p 231.25p 34334
06/09/2013 230.25p 232.00p 228.94p 232.00p 8217
05/09/2013 228.00p 231.11p 227.87p 230.00p 31068
04/09/2013 228.25p 233.00p 227.25p 228.50p 320204
03/09/2013 229.09p 233.00p 228.87p 233.00p 40454
02/09/2013 225.00p 228.63p 225.00p 226.75p 20665
30/08/2013 226.50p 228.35p 225.00p 225.00p 17615
29/08/2013 227.00p 228.25p 226.00p 226.00p 38707
28/08/2013 227.00p 230.75p 226.86p 227.00p 92684
27/08/2013 226.25p 230.75p 226.25p 230.75p 1600383
23/08/2013 225.25p 229.50p 224.70p 229.50p 33009
22/08/2013 227.00p 227.00p 223.38p 226.50p 69143
21/08/2013 224.00p 227.00p 222.80p 227.00p 30076
20/08/2013 228.00p 231.50p 221.15p 225.25p 69781
19/08/2013 231.69p 232.18p 230.05p 231.50p 73447
16/08/2013 228.50p 232.00p 228.36p 232.00p 161282
15/08/2013 232.00p 234.00p 228.15p 229.00p 225529
14/08/2013 232.50p 235.25p 232.30p 234.00p 421344
13/08/2013 228.00p 234.50p 228.00p 234.50p 58903
12/08/2013 228.00p 229.75p 227.75p 229.00p 17942
09/08/2013 225.00p 228.75p 223.25p 227.75p 74409
08/08/2013 227.00p 228.75p 225.25p 225.50p 51680
07/08/2013 231.50p 234.88p 227.95p 228.75p 69146
06/08/2013 235.00p 235.50p 233.00p 234.88p 48428
05/08/2013 234.00p 236.00p 234.00p 234.12p 43361
02/08/2013 237.00p 237.75p 233.25p 234.75p 147605
01/08/2013 231.00p 233.89p 229.20p 233.25p 49055
31/07/2013 224.00p 227.50p 222.76p 226.00p 35883
30/07/2013 226.00p 227.50p 225.25p 227.50p 36941
29/07/2013 220.50p 229.12p 220.50p 225.50p 38153
26/07/2013 228.50p 233.25p 228.44p 229.12p 47387
25/07/2013 235.00p 237.00p 233.25p 233.25p 63453
24/07/2013 237.63p 238.75p 237.00p 237.00p 34078
23/07/2013 239.50p 241.06p 237.00p 237.63p 86497
22/07/2013 239.50p 239.50p 236.00p 236.75p 46182
19/07/2013 237.00p 240.00p 236.20p 236.25p 36897
18/07/2013 235.50p 240.00p 235.00p 240.00p 18659
17/07/2013 235.50p 236.75p 234.28p 236.75p 57739
16/07/2013 236.00p 236.50p 234.50p 236.00p 163808
15/07/2013 234.00p 236.13p 232.25p 235.00p 65056
12/07/2013 232.50p 234.94p 232.00p 232.00p 40607
11/07/2013 235.00p 235.00p 232.00p 232.00p 95178
10/07/2013 232.00p 234.14p 229.98p 232.00p 53881
09/07/2013 231.00p 235.00p 231.00p 235.00p 51458
08/07/2013 227.50p 230.00p 226.50p 230.00p 47622
05/07/2013 228.00p 232.03p 227.20p 228.50p 94933
04/07/2013 220.25p 226.25p 220.25p 226.25p 134633
03/07/2013 222.50p 224.38p 219.00p 219.00p 143937
02/07/2013 223.00p 223.93p 221.75p 222.75p 87994
01/07/2013 221.50p 223.36p 219.50p 221.75p 64170
28/06/2013 219.00p 223.75p 217.25p 219.50p 91093
27/06/2013 213.75p 218.75p 212.16p 218.75p 90440
26/06/2013 211.00p 211.75p 206.76p 211.75p 72087
25/06/2013 206.50p 210.00p 206.50p 209.75p 48710
24/06/2013 210.00p 211.56p 206.50p 206.50p 78893
21/06/2013 210.25p 214.25p 207.50p 211.50p 138488
20/06/2013 208.75p 213.50p 206.87p 207.50p 94200
19/06/2013 216.00p 216.70p 213.50p 213.50p 64938
18/06/2013 215.00p 215.00p 212.30p 215.00p 26814
17/06/2013 212.00p 214.63p 210.43p 214.25p 103997
14/06/2013 212.50p 213.00p 208.25p 208.50p 115580
13/06/2013 202.00p 208.75p 199.00p 208.75p 136536
12/06/2013 208.00p 210.80p 207.22p 208.00p 96878
11/06/2013 214.00p 215.00p 202.25p 207.50p 268253
10/06/2013 217.00p 218.50p 215.00p 215.00p 183316
07/06/2013 205.00p 212.75p 203.24p 210.25p 171400
06/06/2013 205.50p 209.50p 201.50p 201.50p 171834
05/06/2013 212.00p 214.00p 204.25p 204.25p 159792
04/06/2013 210.00p 216.75p 205.93p 214.00p 153038
03/06/2013 206.50p 213.00p 199.50p 207.00p 339972
31/05/2013 215.00p 215.75p 209.25p 213.00p 168462
30/05/2013 212.25p 218.25p 208.76p 213.75p 509102
29/05/2013 226.50p 228.50p 218.01p 218.25p 276398
28/05/2013 230.50p 230.50p 226.00p 228.50p 143523
24/05/2013 230.00p 230.77p 226.00p 226.00p 178050
23/05/2013 235.50p 235.50p 222.88p 227.25p 701866
22/05/2013 244.00p 247.25p 244.00p 246.00p 162017
21/05/2013 245.50p 245.50p 243.00p 244.50p 51630
20/05/2013 244.00p 245.00p 241.25p 242.00p 173510
17/05/2013 240.50p 241.00p 240.00p 240.75p 189624
16/05/2013 243.25p 244.00p 241.00p 242.00p 152813
15/05/2013 244.00p 245.45p 243.25p 244.25p 199126
14/05/2013 241.25p 241.50p 239.95p 240.75p 235049
13/05/2013 238.00p 241.50p 237.95p 241.25p 248197
10/05/2013 237.00p 239.00p 236.45p 238.00p 244648
09/05/2013 235.75p 235.75p 233.10p 234.00p 138620
08/05/2013 233.75p 235.75p 232.65p 235.75p 157679
07/05/2013 229.75p 231.25p 228.00p 230.50p 316892
03/05/2013 224.50p 226.25p 223.74p 225.75p 104494
02/05/2013 224.50p 226.25p 223.50p 224.75p 123927
01/05/2013 226.75p 226.75p 224.50p 224.50p 283650
30/04/2013 227.00p 227.25p 225.25p 226.50p 174041
29/04/2013 225.00p 226.38p 224.49p 225.25p 96474
26/04/2013 226.50p 228.75p 224.00p 224.50p 209333
25/04/2013 230.00p 230.00p 226.00p 226.87p 182911
24/04/2013 228.25p 230.01p 227.00p 227.75p 282399
23/04/2013 224.50p 226.00p 222.76p 224.75p 146740
22/04/2013 224.00p 225.42p 222.50p 223.75p 130748
19/04/2013 220.75p 223.00p 220.00p 220.50p 262328
18/04/2013 219.75p 221.00p 219.75p 220.00p 103666
17/04/2013 223.00p 223.00p 219.88p 219.88p 207781
16/04/2013 222.25p 222.75p 220.52p 221.50p 162101
15/04/2013 222.00p 223.00p 220.00p 222.50p 391904
12/04/2013 217.75p 222.25p 217.75p 222.25p 442331
11/04/2013 216.50p 221.00p 215.37p 221.00p 307085
10/04/2013 213.75p 215.84p 212.40p 213.50p 213236
09/04/2013 212.75p 212.75p 210.75p 212.50p 162030
08/04/2013 208.00p 213.00p 205.73p 211.37p 203513
05/04/2013 203.50p 207.25p 201.50p 206.00p 249013
04/04/2013 198.25p 203.31p 197.00p 201.50p 228918
03/04/2013 199.00p 199.25p 195.75p 197.00p 134304
02/04/2013 196.75p 197.00p 194.00p 195.75p 76711
28/03/2013 198.00p 198.25p 196.60p 198.25p 159665
27/03/2013 198.50p 198.99p 196.83p 197.00p 160825
26/03/2013 200.00p 200.00p 196.91p 197.50p 16792
25/03/2013 201.75p 201.99p 198.00p 198.00p 87230
22/03/2013 201.00p 201.25p 198.25p 200.00p 192944
21/03/2013 202.00p 202.81p 200.25p 201.25p 285073
20/03/2013 201.50p 202.56p 200.00p 201.50p 64532
19/03/2013 199.25p 201.96p 199.25p 200.00p 943071
18/03/2013 201.50p 202.00p 196.87p 201.00p 115644
15/03/2013 201.25p 202.75p 201.00p 202.75p 56163
14/03/2013 201.50p 201.75p 199.00p 201.25p 191193
13/03/2013 199.00p 200.39p 198.00p 199.00p 117751
12/03/2013 200.25p 200.78p 199.31p 200.25p 195392
11/03/2013 200.00p 200.34p 198.50p 200.25p 161750
08/03/2013 196.75p 199.39p 196.75p 198.50p 237921
07/03/2013 194.25p 196.36p 193.50p 193.50p 80291
06/03/2013 194.00p 196.00p 193.41p 196.00p 188095
05/03/2013 191.00p 191.74p 188.35p 191.50p 77604
04/03/2013 188.04p 190.00p 187.63p 190.00p 94819
01/03/2013 186.50p 187.74p 186.00p 186.00p 95846
28/02/2013 184.75p 188.00p 182.00p 187.00p 196239
27/02/2013 179.75p 182.00p 179.00p 182.00p 57674
26/02/2013 181.50p 182.00p 179.00p 180.62p 57899
25/02/2013 180.50p 183.55p 179.12p 182.00p 203231
22/02/2013 178.79p 180.30p 177.00p 177.00p 91039
21/02/2013 178.00p 180.00p 177.00p 177.00p 187222
20/02/2013 180.75p 180.75p 179.42p 180.00p 281944
19/02/2013 180.50p 180.81p 179.50p 179.50p 510725
18/02/2013 179.50p 181.50p 179.25p 180.00p 108239
15/02/2013 180.00p 180.50p 178.90p 179.25p 244164
14/02/2013 182.00p 182.08p 180.25p 180.25p 85685
13/02/2013 181.00p 182.00p 178.83p 182.00p 181902
12/02/2013 178.25p 181.24p 178.17p 179.75p 124356
11/02/2013 177.75p 179.00p 174.75p 179.00p 87059
08/02/2013 176.00p 177.49p 174.75p 174.75p 45961
07/02/2013 176.00p 177.49p 175.26p 176.50p 340326
06/02/2013 175.75p 177.75p 175.75p 176.87p 147803
05/02/2013 173.75p 174.74p 173.50p 174.00p 76110
04/02/2013 174.50p 175.49p 173.33p 174.50p 156645
01/02/2013 171.50p 174.25p 171.25p 173.63p 156457
31/01/2013 171.50p 172.50p 170.50p 171.62p 136622
30/01/2013 170.25p 172.00p 169.90p 171.25p 207780
29/01/2013 169.25p 170.00p 168.61p 170.00p 63032
28/01/2013 168.00p 169.40p 167.60p 169.00p 151476
25/01/2013 168.00p 169.75p 168.00p 169.25p 124606
24/01/2013 167.40p 167.40p 164.10p 166.25p 38463
23/01/2013 165.00p 167.25p 165.00p 165.88p 74634
22/01/2013 164.35p 167.39p 164.35p 166.88p 195804
21/01/2013 166.00p 167.56p 165.50p 167.00p 130245
18/01/2013 167.00p 167.81p 166.13p 167.50p 90740
17/01/2013 165.50p 167.00p 165.30p 166.25p 52567
16/01/2013 164.50p 166.59p 164.00p 165.50p 55027
15/01/2013 167.95p 168.74p 167.00p 167.00p 21907
14/01/2013 167.00p 169.00p 163.32p 169.00p 81771
11/01/2013 167.25p 167.25p 165.27p 165.75p 57581
10/01/2013 166.06p 167.75p 163.40p 167.75p 50763
09/01/2013 164.75p 166.88p 162.78p 165.37p 68741
08/01/2013 163.25p 165.05p 162.25p 163.25p 57368
07/01/2013 163.50p 165.00p 162.67p 165.00p 126489
04/01/2013 164.75p 165.25p 163.44p 165.00p 130607
03/01/2013 167.50p 167.50p 164.50p 165.00p 93466
02/01/2013 165.50p 167.00p 164.75p 164.75p 139603

*Close Price adjusted for both dividends and splits