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
06/06/2011 163.00p 163.25p 161.45p 161.75p 51324
03/06/2011 165.50p 168.75p 162.00p 163.75p 82085
02/06/2011 164.25p 166.50p 164.00p 164.50p 74011
01/06/2011 164.00p 169.00p 164.00p 169.00p 168570
31/05/2011 165.50p 168.24p 163.30p 165.50p 137146
27/05/2011 164.25p 165.44p 161.00p 161.00p 11210
26/05/2011 165.25p 165.75p 161.50p 161.50p 50981
25/05/2011 162.25p 165.23p 160.00p 160.00p 45305
24/05/2011 163.00p 167.00p 162.00p 162.00p 42793
23/05/2011 161.75p 163.75p 160.00p 160.00p 38607
20/05/2011 166.75p 170.15p 164.00p 164.00p 192594
19/05/2011 165.85p 165.85p 165.00p 165.00p 24852
18/05/2011 167.50p 169.74p 167.00p 168.12p 13342
17/05/2011 167.75p 167.75p 165.00p 166.75p 133829
16/05/2011 166.50p 169.00p 166.35p 167.00p 72400
13/05/2011 170.00p 170.80p 169.00p 169.88p 60571
12/05/2011 170.00p 171.50p 167.66p 171.50p 51796
11/05/2011 172.00p 174.13p 171.50p 171.75p 425938
10/05/2011 174.00p 174.50p 173.01p 174.50p 62063
09/05/2011 172.50p 173.00p 171.85p 172.50p 12330
06/05/2011 173.25p 174.50p 171.36p 173.00p 291581
05/05/2011 173.00p 174.00p 171.50p 173.37p 23537
04/05/2011 173.75p 173.75p 170.71p 171.50p 144087
03/05/2011 171.50p 175.00p 169.20p 175.00p 120415
28/04/2011 170.00p 171.75p 165.12p 171.00p 49154
27/04/2011 169.00p 170.00p 165.93p 168.00p 44162
26/04/2011 167.00p 169.60p 166.75p 167.75p 57561
21/04/2011 167.00p 171.05p 166.25p 168.38p 56163
20/04/2011 169.75p 170.75p 166.85p 170.75p 48197
19/04/2011 165.25p 168.25p 165.25p 168.00p 39907
18/04/2011 167.75p 170.25p 164.75p 165.75p 147277
15/04/2011 167.25p 170.00p 166.51p 170.00p 38754
14/04/2011 162.75p 168.50p 162.75p 168.50p 66509
13/04/2011 165.00p 166.97p 165.00p 165.50p 26679
12/04/2011 163.25p 165.25p 162.82p 165.25p 69969
11/04/2011 167.00p 168.00p 165.36p 168.00p 63424
08/04/2011 163.00p 165.75p 162.66p 165.75p 124023
07/04/2011 165.00p 165.00p 160.75p 162.00p 88077
06/04/2011 164.75p 166.74p 162.88p 165.00p 82369
05/04/2011 171.00p 171.00p 164.60p 165.50p 173442
04/04/2011 174.25p 174.75p 171.00p 171.00p 121805
01/04/2011 173.00p 174.72p 172.03p 173.25p 125537
31/03/2011 174.75p 176.00p 172.25p 172.25p 145138
30/03/2011 174.25p 177.00p 172.98p 174.75p 149222
29/03/2011 175.00p 176.49p 173.25p 173.25p 390931
28/03/2011 177.50p 177.50p 172.00p 173.50p 132559
25/03/2011 177.25p 178.50p 175.50p 178.50p 198869
24/03/2011 174.75p 176.50p 172.25p 176.00p 312118
23/03/2011 170.00p 177.00p 170.00p 175.00p 134166
22/03/2011 178.00p 181.00p 173.25p 173.25p 331570
21/03/2011 178.00p 182.00p 177.00p 178.50p 493453
18/03/2011 165.00p 175.50p 165.00p 172.00p 592083
17/03/2011 161.00p 167.50p 157.56p 166.25p 471475
16/03/2011 155.25p 162.50p 155.25p 161.50p 998486
15/03/2011 141.00p 158.75p 135.25p 156.75p 1337098
14/03/2011 167.00p 175.13p 157.25p 157.88p 1216215
11/03/2011 179.75p 179.97p 173.50p 175.13p 350776
10/03/2011 182.00p 182.75p 181.00p 182.12p 68001
09/03/2011 183.75p 185.40p 183.51p 185.00p 77058
08/03/2011 186.00p 187.34p 183.75p 184.00p 352366
07/03/2011 186.50p 187.30p 185.11p 185.50p 138344
04/03/2011 186.50p 189.49p 186.48p 187.87p 55445
03/03/2011 186.50p 188.75p 186.50p 188.37p 74334
02/03/2011 186.25p 187.00p 185.01p 186.75p 98247
01/03/2011 187.00p 190.50p 185.75p 190.50p 120426
28/02/2011 187.00p 190.00p 186.60p 187.00p 90667
25/02/2011 189.00p 189.00p 185.00p 185.50p 97429
24/02/2011 184.75p 187.57p 184.50p 184.75p 60359
23/02/2011 187.00p 188.65p 186.25p 186.50p 148411
22/02/2011 188.25p 189.25p 187.50p 188.75p 209182
21/02/2011 191.25p 193.00p 191.25p 191.75p 164888
18/02/2011 191.00p 192.74p 190.75p 191.62p 50952
17/02/2011 190.50p 192.75p 190.50p 191.50p 176124
16/02/2011 190.25p 192.50p 190.25p 192.00p 61610
15/02/2011 189.61p 192.50p 189.50p 191.00p 273222
14/02/2011 190.00p 192.50p 189.75p 192.25p 253280
11/02/2011 189.50p 190.00p 186.50p 189.50p 69970
10/02/2011 185.50p 188.25p 185.25p 188.25p 39595
09/02/2011 187.00p 187.75p 186.51p 187.75p 335654
08/02/2011 183.25p 189.00p 183.25p 189.00p 108869
07/02/2011 185.50p 186.00p 183.50p 185.00p 48988
04/02/2011 183.00p 184.95p 183.00p 184.00p 144777
03/02/2011 184.50p 184.50p 183.00p 184.50p 151911
02/02/2011 184.00p 184.35p 183.00p 183.25p 128485
01/02/2011 182.50p 183.70p 180.61p 182.25p 92073
31/01/2011 185.00p 185.25p 181.00p 181.00p 167917
28/01/2011 187.00p 187.75p 184.75p 184.75p 314547
27/01/2011 188.75p 189.75p 187.25p 189.00p 87148
26/01/2011 189.00p 190.00p 187.50p 188.75p 145470
25/01/2011 189.00p 190.25p 188.25p 188.75p 108932
24/01/2011 189.75p 189.75p 186.75p 187.50p 129412
21/01/2011 188.50p 190.60p 187.25p 188.25p 87323
20/01/2011 189.00p 190.75p 188.50p 190.75p 66173
19/01/2011 189.25p 191.00p 189.25p 190.00p 88701
18/01/2011 188.25p 190.75p 188.25p 190.00p 203893
17/01/2011 189.75p 190.47p 188.75p 189.00p 96125
14/01/2011 188.50p 189.75p 188.01p 188.50p 183808
13/01/2011 188.00p 189.00p 187.29p 188.50p 112661
12/01/2011 190.00p 190.00p 187.75p 187.75p 123555
11/01/2011 187.25p 191.25p 184.66p 191.25p 164070
10/01/2011 185.50p 187.75p 183.15p 186.00p 153139
07/01/2011 184.75p 186.25p 184.00p 184.00p 85064
06/01/2011 185.00p 186.50p 184.25p 184.25p 91902
05/01/2011 185.00p 185.00p 180.07p 182.50p 95531
04/01/2011 187.75p 187.90p 184.50p 184.50p 91573
31/12/2010 186.50p 187.25p 185.40p 187.25p 143654
30/12/2010 182.75p 187.00p 182.15p 187.00p 106387
29/12/2010 183.00p 185.50p 181.76p 185.50p 67650
24/12/2010 180.00p 182.95p 179.00p 181.00p 5355
23/12/2010 180.00p 182.50p 179.25p 182.50p 213126
22/12/2010 177.75p 179.66p 177.00p 179.00p 86105
21/12/2010 174.25p 179.25p 172.50p 177.25p 126898
20/12/2010 175.00p 175.50p 173.26p 174.75p 45283
17/12/2010 174.00p 177.75p 173.15p 177.75p 158336
16/12/2010 172.50p 175.75p 172.50p 175.00p 224091
15/12/2010 171.75p 173.00p 170.50p 172.00p 232523
14/12/2010 171.00p 173.50p 171.00p 173.50p 178849
13/12/2010 170.00p 172.75p 169.55p 171.00p 160036
10/12/2010 172.50p 173.75p 170.00p 170.00p 188297
09/12/2010 172.50p 179.65p 172.50p 172.50p 473064
08/12/2010 172.50p 175.00p 172.50p 173.50p 61989
07/12/2010 175.25p 177.25p 172.65p 174.75p 167887
06/12/2010 171.25p 177.25p 168.75p 173.50p 336744
03/12/2010 173.00p 174.00p 169.93p 172.00p 132759
02/12/2010 169.25p 175.75p 169.25p 175.75p 177084
01/12/2010 168.50p 172.00p 167.50p 172.00p 259225
30/11/2010 169.75p 170.00p 167.00p 167.00p 172272
29/11/2010 167.00p 169.99p 166.90p 169.00p 281853
26/11/2010 161.25p 168.00p 161.25p 168.00p 198789
25/11/2010 163.25p 165.97p 163.25p 163.25p 36933
24/11/2010 163.50p 165.58p 163.00p 164.50p 812089
23/11/2010 159.50p 163.50p 159.25p 161.75p 115578
22/11/2010 164.50p 166.00p 161.00p 161.00p 82363
19/11/2010 163.25p 163.51p 162.50p 163.50p 51766
18/11/2010 164.00p 165.00p 163.75p 164.50p 50845
17/11/2010 158.25p 162.86p 158.25p 161.50p 64643
16/11/2010 161.75p 163.33p 160.25p 161.00p 118033
15/11/2010 162.50p 162.57p 161.00p 161.75p 70584
12/11/2010 163.00p 163.07p 153.75p 161.75p 286103
11/11/2010 164.00p 164.10p 162.50p 162.75p 192100
10/11/2010 163.00p 166.00p 163.00p 163.00p 190111
09/11/2010 160.50p 162.75p 160.00p 162.75p 170009
08/11/2010 159.50p 161.30p 158.75p 159.25p 88350
05/11/2010 160.00p 161.00p 158.00p 159.00p 76442
04/11/2010 159.50p 159.50p 158.00p 158.00p 33104
03/11/2010 157.00p 158.73p 156.75p 157.50p 134518
02/11/2010 156.00p 157.50p 156.00p 157.00p 172391
01/11/2010 157.50p 158.50p 156.45p 157.25p 42650
29/10/2010 160.00p 160.00p 157.25p 158.25p 113383
28/10/2010 160.00p 161.70p 159.75p 160.50p 55516
27/10/2010 160.75p 161.00p 158.00p 159.50p 99137
26/10/2010 165.00p 165.00p 161.00p 162.00p 86121
25/10/2010 160.75p 164.00p 160.75p 163.50p 8517
22/10/2010 162.00p 163.15p 160.75p 162.75p 25551
21/10/2010 161.75p 162.50p 160.75p 161.00p 41607
20/10/2010 161.75p 162.00p 160.50p 162.00p 41271
19/10/2010 163.00p 164.00p 161.75p 162.50p 144504
18/10/2010 160.00p 162.07p 159.75p 161.75p 105703
15/10/2010 160.50p 162.50p 159.26p 161.50p 57139
14/10/2010 162.25p 163.00p 161.50p 162.75p 100913
13/10/2010 161.75p 163.00p 160.01p 163.00p 1196109
12/10/2010 160.75p 161.75p 158.49p 161.75p 81231
11/10/2010 162.00p 162.50p 159.51p 162.25p 60966
08/10/2010 161.50p 162.33p 161.05p 161.75p 44703
07/10/2010 161.25p 162.50p 161.25p 161.25p 259471
06/10/2010 161.00p 163.40p 159.51p 162.00p 102779
05/10/2010 160.25p 161.00p 158.50p 161.00p 65015
04/10/2010 160.50p 160.50p 157.75p 158.75p 228589
01/10/2010 160.50p 160.50p 158.95p 159.00p 58848
30/09/2010 157.75p 160.38p 157.50p 160.00p 274033
29/09/2010 159.00p 161.50p 159.00p 161.50p 87826
28/09/2010 158.00p 159.00p 157.00p 157.50p 56550
27/09/2010 158.75p 159.75p 158.12p 159.75p 317452
24/09/2010 157.25p 158.75p 156.00p 158.75p 146524
23/09/2010 156.00p 157.75p 156.00p 157.00p 122533
22/09/2010 156.75p 158.00p 156.50p 157.25p 297416
21/09/2010 157.00p 157.75p 155.50p 157.00p 78012
20/09/2010 155.00p 159.00p 154.25p 159.00p 51563
17/09/2010 156.00p 156.25p 155.03p 155.25p 51692
16/09/2010 155.75p 156.83p 154.76p 155.25p 100600
15/09/2010 156.50p 157.30p 155.62p 156.00p 184893
14/09/2010 153.50p 159.00p 153.50p 156.75p 193278
13/09/2010 152.75p 156.50p 152.75p 156.50p 112422
10/09/2010 154.25p 156.00p 154.00p 155.00p 71071
09/09/2010 155.75p 155.75p 154.50p 154.50p 62040
08/09/2010 153.00p 154.39p 152.00p 154.00p 89258
07/09/2010 153.00p 155.75p 152.75p 155.75p 185477
06/09/2010 155.75p 156.50p 150.75p 150.75p 199227
03/09/2010 154.00p 155.00p 152.50p 154.00p 134815
02/09/2010 153.00p 154.00p 152.25p 154.00p 200013
01/09/2010 150.50p 152.75p 150.25p 152.75p 67471
31/08/2010 148.75p 152.00p 148.41p 152.00p 110470
27/08/2010 151.50p 151.50p 147.50p 151.00p 103915
26/08/2010 151.00p 151.00p 148.00p 148.00p 88686
25/08/2010 151.25p 151.50p 147.53p 150.75p 144422
24/08/2010 150.00p 153.00p 150.00p 153.00p 108054
23/08/2010 154.00p 154.00p 151.75p 153.25p 91075
20/08/2010 153.25p 154.00p 150.88p 153.00p 52725
19/08/2010 153.00p 154.50p 150.86p 154.50p 43020
18/08/2010 153.25p 153.75p 152.50p 153.25p 130145

*Close Price adjusted for both dividends and splits