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
12/07/2024 559.00p 559.00p 552.00p 558.00p 313904
11/07/2024 559.00p 561.00p 555.30p 559.00p 664277
10/07/2024 558.00p 562.00p 555.00p 560.00p 601652
09/07/2024 553.00p 557.00p 552.15p 554.00p 318061
08/07/2024 547.00p 549.00p 544.00p 546.00p 123704
05/07/2024 547.00p 551.00p 545.57p 549.00p 218171
04/07/2024 541.00p 548.00p 540.00p 548.00p 166961
03/07/2024 541.00p 542.00p 537.00p 540.00p 276215
02/07/2024 535.00p 540.00p 533.00p 540.00p 183725
01/07/2024 533.00p 536.00p 529.00p 529.00p 283514
28/06/2024 532.00p 538.00p 530.68p 537.00p 246972
27/06/2024 532.00p 534.28p 531.00p 531.00p 341778
26/06/2024 528.00p 533.00p 527.00p 533.00p 212993
25/06/2024 525.00p 529.00p 523.00p 529.00p 886073
24/06/2024 526.00p 526.00p 521.00p 521.00p 163694
21/06/2024 519.00p 525.00p 519.00p 525.00p 224724
20/06/2024 520.00p 526.00p 519.00p 526.00p 105522
19/06/2024 523.00p 523.00p 518.50p 520.00p 342585
18/06/2024 521.00p 523.00p 518.00p 520.00p 336776
17/06/2024 514.00p 523.00p 514.00p 517.00p 160094
14/06/2024 520.00p 524.00p 517.00p 524.00p 115213
13/06/2024 525.00p 526.40p 519.00p 519.00p 430571
12/06/2024 524.00p 528.24p 521.00p 526.00p 223817
11/06/2024 520.00p 529.00p 520.00p 528.00p 302525
10/06/2024 525.00p 528.00p 522.88p 528.00p 654573
07/06/2024 521.00p 525.00p 520.60p 523.00p 231687
06/06/2024 519.00p 525.00p 519.00p 522.00p 356556
05/06/2024 522.00p 523.00p 518.24p 523.00p 356943
04/06/2024 524.00p 527.50p 523.00p 526.00p 315521
03/06/2024 522.00p 526.00p 522.00p 524.00p 328392
31/05/2024 516.00p 521.00p 513.00p 518.00p 346184
30/05/2024 510.00p 514.00p 508.23p 514.00p 210373
29/05/2024 511.00p 513.45p 507.00p 510.00p 232223
28/05/2024 518.00p 518.00p 513.00p 513.00p 181207
24/05/2024 513.00p 517.00p 506.00p 516.00p 192908
23/05/2024 508.00p 516.00p 508.00p 514.00p 213972
22/05/2024 511.00p 513.68p 505.00p 513.00p 427678
21/05/2024 520.00p 520.00p 510.00p 515.00p 311109
20/05/2024 515.00p 523.00p 514.00p 520.00p 260578
17/05/2024 519.00p 519.00p 512.00p 516.00p 1395158
16/05/2024 521.00p 521.00p 517.00p 519.00p 1240761
15/05/2024 516.00p 519.00p 515.00p 517.00p 511972
14/05/2024 520.00p 521.00p 517.00p 519.00p 266012
13/05/2024 522.00p 522.00p 515.76p 519.00p 101244
10/05/2024 518.00p 520.15p 516.42p 517.00p 100496
09/05/2024 517.00p 520.00p 514.24p 518.00p 117124
08/05/2024 522.00p 527.00p 516.00p 519.00p 365433
07/05/2024 525.00p 529.00p 518.00p 528.00p 299600
03/05/2024 508.00p 525.00p 508.00p 525.00p 105168
02/05/2024 504.00p 518.00p 504.00p 518.00p 180708
01/05/2024 508.00p 510.55p 504.00p 507.00p 576626
30/04/2024 509.00p 515.00p 508.00p 510.00p 154134
29/04/2024 502.00p 513.00p 502.00p 507.00p 203749
26/04/2024 507.00p 508.00p 501.00p 507.00p 181064
25/04/2024 511.00p 511.02p 498.00p 500.00p 177761
24/04/2024 510.00p 515.50p 506.00p 512.00p 345491
23/04/2024 508.00p 511.00p 502.60p 508.00p 316462
22/04/2024 497.00p 509.00p 497.00p 507.00p 335905
19/04/2024 508.00p 508.00p 499.00p 503.00p 172665
18/04/2024 509.00p 516.00p 508.44p 511.00p 189698
17/04/2024 516.00p 518.00p 509.00p 509.00p 199504
16/04/2024 520.00p 528.00p 516.00p 519.00p 457838
15/04/2024 524.00p 533.00p 524.00p 527.00p 155947
12/04/2024 535.00p 535.00p 524.00p 532.00p 503863
11/04/2024 537.00p 537.00p 524.00p 525.00p 261445
10/04/2024 526.00p 533.00p 523.74p 527.00p 242482
09/04/2024 531.00p 538.00p 526.00p 529.00p 157915
08/04/2024 528.00p 535.00p 527.87p 530.00p 191881
05/04/2024 530.00p 531.04p 525.00p 530.00p 407533
04/04/2024 533.00p 537.78p 530.00p 533.00p 327543
03/04/2024 526.00p 534.00p 526.00p 533.00p 429051
02/04/2024 540.00p 549.00p 531.24p 533.00p 243737
28/03/2024 537.00p 549.00p 537.00p 542.00p 229537
27/03/2024 545.00p 547.76p 545.00p 545.00p 228503
26/03/2024 543.00p 546.00p 542.00p 545.00p 476099
25/03/2024 542.00p 546.21p 540.00p 541.00p 315544
22/03/2024 543.00p 553.00p 543.00p 553.00p 128777
21/03/2024 541.00p 550.74p 536.00p 550.00p 240850
20/03/2024 538.00p 538.00p 537.00p 538.00p 405367
19/03/2024 538.00p 538.00p 534.00p 537.00p 251870
18/03/2024 532.00p 540.00p 532.00p 538.00p 362694
15/03/2024 532.00p 535.00p 529.00p 532.00p 256956
14/03/2024 537.00p 538.00p 530.00p 532.00p 487552
13/03/2024 540.00p 540.00p 529.00p 531.00p 403435
12/03/2024 533.00p 539.00p 532.00p 535.00p 294612
11/03/2024 539.00p 539.00p 532.00p 535.00p 149025
08/03/2024 536.00p 544.28p 536.00p 542.00p 145763
07/03/2024 546.00p 546.00p 540.02p 546.00p 150182
06/03/2024 537.00p 547.58p 537.00p 546.00p 211891
05/03/2024 531.00p 540.00p 531.00p 537.00p 609852
04/03/2024 534.00p 536.00p 531.00p 534.00p 463052
01/03/2024 526.00p 535.00p 526.00p 535.00p 201244
29/02/2024 517.00p 525.00p 517.00p 525.00p 219982
28/02/2024 523.00p 523.00p 515.00p 519.00p 366355
27/02/2024 523.00p 523.00p 517.90p 521.00p 261301
26/02/2024 516.00p 521.19p 516.00p 520.00p 185525
23/02/2024 516.00p 520.73p 516.00p 519.00p 388830
22/02/2024 513.00p 520.00p 513.00p 519.00p 232126
21/02/2024 509.00p 515.00p 509.00p 514.00p 265923
20/02/2024 518.00p 518.09p 510.00p 512.00p 368946
19/02/2024 517.00p 523.00p 516.00p 519.00p 310206
16/02/2024 516.00p 523.00p 516.00p 521.00p 173289
15/02/2024 516.00p 519.79p 513.50p 518.00p 109722
14/02/2024 510.00p 514.00p 510.00p 512.00p 197491
13/02/2024 505.00p 515.00p 505.00p 511.00p 288620
12/02/2024 503.00p 510.00p 503.00p 506.00p 263831
09/02/2024 504.00p 506.00p 502.00p 502.00p 81808
08/02/2024 511.00p 511.00p 501.00p 504.00p 150840
07/02/2024 502.00p 503.55p 501.24p 503.00p 601344
06/02/2024 502.00p 506.20p 501.00p 503.00p 327300
05/02/2024 503.00p 508.00p 503.00p 508.00p 220976
02/02/2024 503.00p 506.00p 501.00p 501.00p 77515
01/02/2024 497.00p 506.00p 497.00p 503.00p 314907
31/01/2024 497.00p 504.00p 495.75p 504.00p 469839
30/01/2024 493.50p 499.50p 492.50p 499.00p 348421
29/01/2024 494.00p 498.00p 492.50p 493.00p 740398
26/01/2024 495.00p 496.05p 492.50p 492.50p 201760
25/01/2024 506.00p 506.00p 495.00p 498.00p 487810
24/01/2024 501.00p 505.00p 497.00p 501.00p 234255
23/01/2024 506.00p 506.00p 498.50p 500.00p 1133212
22/01/2024 502.00p 505.00p 497.60p 505.00p 1728685
19/01/2024 496.00p 499.00p 495.00p 497.00p 260065
18/01/2024 497.00p 497.00p 490.50p 494.00p 375225
17/01/2024 497.00p 499.40p 491.00p 492.50p 382943
16/01/2024 501.00p 507.00p 497.00p 507.00p 342180
15/01/2024 501.00p 509.00p 498.00p 509.00p 415351
12/01/2024 491.50p 501.00p 491.50p 501.00p 447944
11/01/2024 486.00p 495.00p 486.00p 493.00p 456176
10/01/2024 480.50p 490.00p 476.50p 488.00p 188201
09/01/2024 480.50p 481.50p 477.30p 481.50p 624018
08/01/2024 474.50p 478.50p 470.00p 475.50p 373914
05/01/2024 482.00p 482.00p 474.00p 478.50p 233471
04/01/2024 490.00p 490.00p 481.00p 481.00p 248135
03/01/2024 486.00p 489.45p 480.50p 485.00p 624294
02/01/2024 491.00p 491.36p 486.00p 487.50p 192916
29/12/2023 488.50p 492.00p 483.00p 490.50p 70041
28/12/2023 483.00p 488.00p 482.00p 488.00p 148517
27/12/2023 480.00p 483.05p 476.50p 482.00p 87841
22/12/2023 480.50p 481.00p 475.52p 478.50p 86092
21/12/2023 474.50p 479.50p 474.50p 478.00p 542463
20/12/2023 482.50p 483.00p 479.00p 482.00p 402691
19/12/2023 482.00p 482.00p 475.50p 477.00p 208057
18/12/2023 481.00p 481.00p 476.00p 478.00p 201454
15/12/2023 480.50p 483.00p 477.00p 479.50p 537537
14/12/2023 482.00p 487.00p 477.00p 477.50p 439642
13/12/2023 475.50p 481.00p 473.50p 477.00p 395792
12/12/2023 478.00p 479.00p 472.19p 476.50p 350731
11/12/2023 476.50p 479.51p 473.00p 476.00p 371781
08/12/2023 478.50p 479.50p 474.72p 477.00p 141288
07/12/2023 482.00p 482.00p 473.50p 478.00p 207619
06/12/2023 474.50p 480.50p 472.00p 479.50p 205004
05/12/2023 473.00p 473.00p 469.00p 470.50p 228497
04/12/2023 475.00p 480.00p 470.50p 473.00p 261140
01/12/2023 478.50p 478.50p 471.00p 476.00p 242252
30/11/2023 478.00p 482.00p 475.50p 477.00p 343592
29/11/2023 476.00p 481.50p 474.50p 474.50p 267127
28/11/2023 476.50p 480.00p 473.00p 476.50p 342228
27/11/2023 472.00p 483.00p 472.00p 477.50p 284253
24/11/2023 480.50p 480.50p 473.25p 480.00p 510244
23/11/2023 483.00p 483.00p 472.00p 482.00p 183481
22/11/2023 471.50p 481.00p 471.50p 481.00p 379876
21/11/2023 471.50p 479.50p 471.50p 478.00p 744913
20/11/2023 480.00p 480.00p 474.11p 478.00p 220131
17/11/2023 476.00p 479.00p 470.50p 478.00p 620172
16/11/2023 475.50p 481.50p 470.00p 473.00p 289818
15/11/2023 474.50p 481.00p 474.00p 478.00p 180630
14/11/2023 469.00p 471.00p 467.00p 471.00p 474710
13/11/2023 470.00p 473.50p 464.50p 468.00p 385192
10/11/2023 471.50p 474.50p 465.50p 468.00p 235444
09/11/2023 472.00p 474.00p 468.00p 474.00p 144954
08/11/2023 463.00p 469.00p 463.00p 466.50p 347175
07/11/2023 466.00p 472.00p 465.50p 466.00p 223922
06/11/2023 475.50p 475.50p 469.50p 471.50p 205104
03/11/2023 469.00p 472.00p 467.50p 472.00p 211471
02/11/2023 459.50p 468.00p 454.50p 468.00p 295271
01/11/2023 446.00p 456.50p 445.35p 455.00p 510716
31/10/2023 443.00p 445.50p 440.57p 445.00p 774611
30/10/2023 441.50p 442.00p 435.00p 440.00p 527017
27/10/2023 440.50p 448.50p 439.00p 441.00p 219328
26/10/2023 443.00p 443.00p 435.00p 438.50p 1244958
25/10/2023 443.00p 448.00p 440.50p 444.50p 328120
24/10/2023 441.00p 444.32p 440.00p 442.50p 318120
23/10/2023 444.00p 447.00p 436.50p 441.00p 179054
20/10/2023 451.50p 453.00p 443.00p 444.00p 207600
19/10/2023 452.00p 458.50p 449.50p 452.00p 169185
18/10/2023 460.00p 461.50p 453.00p 454.00p 251767
17/10/2023 463.50p 463.50p 454.50p 459.50p 212646
16/10/2023 457.50p 461.50p 452.00p 455.00p 62400
13/10/2023 463.00p 464.50p 455.05p 459.00p 235681
12/10/2023 459.50p 466.50p 459.50p 465.50p 204713
11/10/2023 456.50p 458.00p 454.00p 457.50p 141649
10/10/2023 453.50p 460.50p 453.50p 460.00p 448057
09/10/2023 452.00p 459.00p 450.50p 451.50p 128566
06/10/2023 450.50p 455.50p 450.50p 453.50p 71691
05/10/2023 444.00p 458.50p 444.00p 455.50p 228733
04/10/2023 444.00p 449.00p 444.00p 449.00p 326151
03/10/2023 454.00p 458.50p 447.50p 453.00p 875134
02/10/2023 464.00p 467.00p 457.50p 458.50p 231948
29/09/2023 464.00p 473.92p 460.50p 460.50p 615273
28/09/2023 475.00p 475.00p 465.50p 466.00p 117886

*Close Price adjusted for both dividends and splits