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
23/11/2009 138.60p 139.80p 135.20p 139.70p 133763
20/11/2009 133.50p 137.50p 133.50p 135.20p 285050
19/11/2009 139.70p 139.76p 134.00p 134.00p 677048
18/11/2009 139.60p 141.40p 138.29p 141.40p 134932
17/11/2009 142.00p 142.30p 137.80p 137.80p 108873
16/11/2009 143.00p 144.60p 140.60p 144.60p 79748
13/11/2009 142.50p 142.80p 140.41p 142.80p 33195
12/11/2009 143.30p 143.65p 141.00p 142.80p 117575
11/11/2009 143.00p 143.90p 141.40p 143.70p 156091
10/11/2009 141.80p 142.20p 141.10p 141.60p 176024
09/11/2009 141.60p 144.20p 140.70p 141.80p 128706
06/11/2009 142.00p 144.50p 140.70p 143.70p 90853
05/11/2009 140.80p 143.40p 139.70p 142.70p 195424
04/11/2009 145.00p 145.00p 141.70p 144.40p 268615
03/11/2009 142.00p 143.90p 141.50p 142.00p 338115
02/11/2009 140.70p 145.30p 140.10p 145.30p 259632
30/10/2009 144.00p 149.00p 142.00p 142.00p 289591
29/10/2009 141.70p 146.10p 140.60p 144.00p 289983
28/10/2009 143.30p 145.90p 142.00p 142.50p 464286
27/10/2009 145.50p 150.70p 143.10p 145.00p 296090
26/10/2009 147.50p 150.30p 147.50p 148.50p 85522
23/10/2009 151.50p 151.50p 147.00p 147.50p 161609
22/10/2009 145.20p 149.90p 145.20p 147.30p 111685
21/10/2009 149.80p 152.20p 146.00p 147.80p 215913
20/10/2009 151.00p 153.40p 150.50p 151.30p 147926
19/10/2009 149.50p 152.00p 148.50p 152.00p 230880
16/10/2009 159.90p 159.90p 147.30p 147.30p 148869
15/10/2009 159.00p 159.00p 154.00p 155.40p 214580
14/10/2009 158.60p 158.60p 155.30p 155.70p 88410
13/10/2009 158.30p 159.10p 155.40p 155.40p 220431
12/10/2009 153.60p 157.20p 153.60p 154.80p 159680
09/10/2009 157.80p 157.80p 153.60p 154.50p 172467
08/10/2009 155.30p 157.90p 152.60p 155.50p 174248
07/10/2009 150.80p 155.50p 150.80p 152.60p 500715
06/10/2009 146.80p 154.20p 145.50p 154.00p 142622
05/10/2009 147.70p 149.30p 146.10p 148.30p 101775
02/10/2009 147.50p 150.30p 144.20p 148.50p 291680
01/10/2009 155.50p 155.90p 149.70p 150.00p 163699
30/09/2009 155.50p 157.50p 152.00p 157.00p 974152
29/09/2009 157.00p 158.70p 155.10p 157.00p 270843
28/09/2009 155.80p 159.00p 155.10p 157.70p 101725
25/09/2009 158.00p 161.00p 157.10p 158.30p 686500
24/09/2009 155.10p 160.00p 155.10p 158.50p 273318
23/09/2009 158.00p 158.50p 153.30p 153.30p 131492
22/09/2009 155.30p 157.60p 152.30p 156.90p 115181
21/09/2009 156.00p 157.00p 151.10p 153.00p 78676

*Close Price adjusted for both dividends and splits