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
06/08/2020 532.00p 532.00p 522.00p 526.00p 75302
05/08/2020 528.00p 531.00p 524.05p 530.00p 245205
04/08/2020 520.00p 527.70p 519.90p 527.00p 419731
03/08/2020 510.00p 518.00p 510.00p 518.00p 209179
31/07/2020 514.00p 516.59p 508.00p 508.00p 335427
30/07/2020 534.00p 534.00p 519.00p 519.00p 221696
29/07/2020 531.00p 537.00p 527.00p 533.00p 154602
28/07/2020 539.00p 539.00p 530.00p 534.00p 162161
27/07/2020 538.00p 539.30p 533.40p 538.00p 254686
24/07/2020 532.00p 536.54p 530.00p 532.00p 85162
23/07/2020 535.00p 543.70p 535.00p 540.00p 119941
22/07/2020 537.00p 544.58p 534.66p 538.00p 245887
21/07/2020 540.00p 547.00p 533.00p 536.00p 88671
20/07/2020 536.00p 541.64p 532.00p 536.00p 164696
17/07/2020 540.00p 545.48p 533.00p 540.00p 112131
16/07/2020 553.00p 553.00p 540.00p 540.00p 160792
15/07/2020 547.00p 552.00p 546.00p 548.00p 169033
14/07/2020 553.00p 553.00p 542.00p 544.00p 129151
13/07/2020 552.00p 552.82p 548.24p 551.00p 184068
10/07/2020 540.00p 550.00p 540.00p 548.00p 170945
09/07/2020 547.00p 553.00p 543.00p 543.00p 206877
08/07/2020 541.00p 546.95p 540.00p 543.00p 190919
07/07/2020 550.00p 551.00p 545.00p 545.00p 412037
06/07/2020 548.00p 549.00p 539.00p 549.00p 257949
03/07/2020 539.00p 539.00p 532.16p 536.00p 360091
02/07/2020 532.00p 536.62p 527.00p 530.00p 139171
01/07/2020 539.00p 541.89p 527.00p 529.00p 262560
30/06/2020 548.00p 548.00p 540.00p 541.00p 152642
29/06/2020 543.00p 548.00p 539.25p 548.00p 121864
26/06/2020 540.00p 546.00p 535.50p 546.00p 125427
25/06/2020 531.00p 538.50p 531.00p 537.00p 220256
24/06/2020 539.00p 539.00p 530.00p 539.00p 180500
23/06/2020 540.00p 540.00p 530.00p 539.00p 114617
22/06/2020 528.00p 537.15p 528.00p 532.00p 216344
19/06/2020 528.00p 538.00p 523.84p 538.00p 348781
18/06/2020 517.00p 527.00p 517.00p 527.00p 127116
17/06/2020 517.00p 525.00p 514.00p 521.00p 115598
16/06/2020 511.00p 517.00p 507.00p 514.00p 640802
15/06/2020 505.00p 505.80p 501.00p 501.00p 420308
12/06/2020 509.00p 516.00p 504.00p 516.00p 92368
11/06/2020 504.00p 511.00p 499.93p 508.00p 301804
10/06/2020 508.00p 512.00p 505.00p 510.00p 172560
09/06/2020 517.00p 517.00p 506.00p 507.00p 189265
08/06/2020 512.00p 513.00p 506.00p 510.00p 178825
05/06/2020 522.00p 522.00p 512.00p 516.00p 197945
04/06/2020 525.00p 525.00p 515.00p 515.00p 214979
03/06/2020 520.00p 522.47p 512.00p 520.00p 566708
02/06/2020 510.00p 516.00p 503.70p 513.00p 148351
01/06/2020 497.50p 508.00p 497.50p 508.00p 253262
29/05/2020 500.00p 504.00p 498.00p 498.00p 141371
28/05/2020 509.00p 509.00p 498.00p 503.00p 669611
27/05/2020 501.00p 502.09p 493.50p 498.00p 274852
26/05/2020 492.50p 500.34p 491.34p 496.50p 210058
25/05/2020 479.50p 484.50p 476.00p 484.50p 173881
22/05/2020 479.50p 484.50p 476.00p 484.50p 173881
21/05/2020 477.50p 482.50p 474.50p 478.50p 81366
20/05/2020 481.00p 482.00p 475.32p 480.00p 348228
19/05/2020 481.50p 481.50p 472.00p 473.50p 325591
18/05/2020 459.00p 475.50p 459.00p 473.00p 464529
15/05/2020 454.00p 462.00p 447.66p 460.00p 215820
14/05/2020 461.50p 461.50p 443.50p 450.00p 193138
13/05/2020 456.00p 465.00p 455.38p 465.00p 204456
12/05/2020 455.00p 462.00p 454.42p 462.00p 498172
11/05/2020 456.00p 460.00p 453.30p 457.00p 225489
08/05/2020 450.00p 450.00p 443.00p 448.50p 171063
07/05/2020 450.00p 450.00p 443.00p 448.50p 171063
06/05/2020 439.50p 446.36p 439.50p 441.50p 162136
05/05/2020 444.00p 444.50p 439.35p 441.50p 277502
04/05/2020 440.00p 440.00p 435.00p 437.50p 282891
01/05/2020 446.00p 449.75p 441.00p 444.50p 297464
30/04/2020 467.50p 467.50p 454.50p 456.00p 787265
29/04/2020 457.00p 466.50p 453.38p 463.00p 463379
28/04/2020 450.00p 457.00p 443.50p 457.00p 264555
27/04/2020 447.00p 448.25p 444.00p 444.00p 218393
24/04/2020 447.00p 447.00p 437.00p 437.00p 92117
23/04/2020 440.00p 449.00p 440.00p 443.00p 832552
22/04/2020 429.00p 442.00p 429.00p 442.00p 109648
21/04/2020 434.00p 437.00p 425.81p 435.00p 290037
20/04/2020 438.50p 439.50p 434.00p 435.00p 152066
17/04/2020 434.00p 440.22p 429.13p 431.00p 332038
16/04/2020 434.50p 434.50p 425.50p 427.00p 161066
15/04/2020 434.50p 434.50p 425.00p 426.50p 413562
14/04/2020 430.00p 434.50p 426.50p 431.00p 204078
09/04/2020 417.50p 427.50p 411.00p 427.50p 211819
08/04/2020 406.00p 415.50p 406.00p 415.50p 214608
07/04/2020 395.00p 415.00p 390.80p 412.00p 141449
06/04/2020 381.00p 392.00p 379.75p 392.00p 101071
03/04/2020 363.50p 373.50p 362.00p 372.00p 251106
02/04/2020 370.00p 372.50p 363.50p 372.50p 217699
01/04/2020 369.00p 369.50p 362.50p 366.50p 168433
31/03/2020 375.00p 385.00p 370.06p 378.00p 179700
30/03/2020 374.50p 379.70p 365.50p 377.50p 258424
27/03/2020 383.50p 390.41p 377.00p 379.00p 272505
26/03/2020 368.00p 388.00p 365.50p 385.50p 324534
25/03/2020 379.00p 388.50p 369.00p 379.00p 306102
24/03/2020 371.50p 380.45p 371.50p 380.00p 110854
23/03/2020 351.00p 360.00p 350.50p 355.00p 320597
20/03/2020 354.00p 361.00p 348.00p 359.50p 240133
19/03/2020 342.50p 347.00p 334.50p 344.00p 335770
18/03/2020 336.50p 344.50p 336.50p 340.00p 321317
17/03/2020 349.00p 353.50p 340.00p 344.00p 471192
16/03/2020 342.50p 347.50p 323.00p 340.00p 273671
13/03/2020 351.50p 372.50p 345.00p 353.00p 491099
12/03/2020 366.50p 367.00p 341.50p 345.00p 431767
11/03/2020 368.00p 380.00p 368.00p 376.50p 154722
10/03/2020 375.00p 388.00p 372.50p 372.50p 181096
09/03/2020 374.00p 374.00p 360.00p 369.00p 318758
06/03/2020 386.00p 391.00p 384.00p 386.00p 670863
05/03/2020 403.00p 403.00p 392.00p 395.50p 161244
04/03/2020 392.00p 399.50p 390.61p 395.00p 165192
03/03/2020 392.00p 395.99p 387.00p 394.00p 226247
02/03/2020 387.00p 398.50p 381.00p 390.00p 294457
28/02/2020 388.00p 389.10p 374.00p 383.00p 517698
27/02/2020 408.00p 408.00p 396.00p 396.00p 208476
26/02/2020 407.00p 414.50p 406.08p 410.50p 138490
25/02/2020 414.00p 417.78p 406.50p 406.50p 317293
24/02/2020 420.00p 422.08p 409.50p 412.00p 283504
21/02/2020 432.50p 435.02p 427.50p 427.50p 151005
20/02/2020 443.50p 443.50p 433.00p 434.50p 84314
19/02/2020 442.00p 444.94p 439.00p 441.00p 197615
18/02/2020 448.50p 448.50p 438.50p 438.50p 234257
17/02/2020 454.00p 454.00p 448.00p 448.50p 228180
14/02/2020 456.00p 456.00p 450.50p 453.00p 893041
13/02/2020 459.50p 459.50p 451.00p 453.00p 165429
12/02/2020 456.50p 460.50p 455.15p 456.00p 114623
11/02/2020 460.00p 460.00p 454.00p 459.00p 270635
10/02/2020 460.00p 460.00p 454.00p 454.00p 182572
07/02/2020 459.00p 459.00p 456.26p 457.50p 549493
06/02/2020 453.50p 459.50p 452.83p 459.50p 117578
05/02/2020 450.00p 453.38p 450.00p 451.50p 577494
04/02/2020 444.00p 451.95p 441.75p 450.00p 199744
03/02/2020 436.50p 444.00p 433.00p 441.00p 202416
31/01/2020 447.00p 447.00p 434.00p 434.00p 430246
30/01/2020 453.50p 453.50p 442.50p 442.50p 159399
29/01/2020 459.00p 459.00p 452.50p 452.50p 351649
28/01/2020 460.00p 460.00p 453.00p 457.00p 270881
27/01/2020 459.50p 462.00p 455.50p 455.50p 98213
24/01/2020 461.50p 467.00p 461.50p 466.50p 187551
23/01/2020 466.50p 466.50p 462.00p 462.00p 67238
22/01/2020 465.50p 469.33p 465.00p 465.00p 167983
21/01/2020 471.00p 471.00p 464.96p 466.00p 86347
20/01/2020 472.00p 472.00p 466.50p 472.00p 57743
17/01/2020 467.00p 470.50p 467.00p 469.50p 145700
16/01/2020 471.00p 471.00p 466.00p 469.00p 171216
15/01/2020 468.00p 471.50p 466.00p 468.00p 126326
14/01/2020 472.00p 472.00p 468.00p 468.00p 134753
13/01/2020 467.00p 472.00p 467.00p 471.50p 141094
10/01/2020 469.50p 469.50p 464.00p 465.50p 153638
09/01/2020 465.50p 469.50p 462.74p 464.00p 105027
08/01/2020 458.00p 462.41p 458.00p 460.00p 155021
07/01/2020 462.00p 465.00p 460.15p 465.00p 184187
06/01/2020 461.00p 461.85p 456.50p 459.00p 101581
03/01/2020 461.00p 462.00p 458.67p 461.50p 130273
02/01/2020 461.00p 462.00p 458.00p 462.00p 373770
31/12/2019 460.50p 463.17p 456.63p 457.50p 29565
30/12/2019 469.00p 469.15p 461.00p 461.00p 101195
27/12/2019 470.00p 475.50p 468.00p 468.50p 177813
24/12/2019 473.00p 474.24p 472.50p 472.50p 29991
23/12/2019 474.00p 477.50p 472.00p 477.50p 134499
20/12/2019 469.50p 472.50p 469.00p 472.00p 314905
19/12/2019 473.00p 474.21p 469.00p 470.00p 225660
18/12/2019 469.00p 474.00p 469.00p 472.00p 115174
17/12/2019 473.00p 473.50p 467.50p 473.00p 242743
16/12/2019 473.00p 473.00p 466.00p 469.00p 237407
13/12/2019 476.00p 476.00p 467.50p 471.00p 254462
12/12/2019 470.00p 474.00p 467.00p 474.00p 189793
11/12/2019 471.50p 471.50p 463.50p 470.50p 378466
10/12/2019 473.00p 473.00p 469.76p 470.50p 163075
09/12/2019 474.00p 474.50p 469.50p 471.50p 288624
06/12/2019 474.50p 476.00p 472.45p 474.00p 84713
05/12/2019 472.50p 474.50p 471.00p 473.00p 116555
04/12/2019 470.00p 476.00p 468.27p 476.00p 89672
03/12/2019 474.50p 477.61p 468.50p 470.00p 157040
02/12/2019 474.50p 475.00p 471.00p 474.00p 97735
29/11/2019 467.00p 473.50p 467.00p 472.00p 83425
28/11/2019 473.00p 474.00p 471.00p 474.00p 98535
27/11/2019 467.00p 473.50p 467.00p 473.00p 123815
26/11/2019 470.00p 473.00p 467.58p 472.50p 648256
25/11/2019 468.00p 470.00p 464.50p 469.50p 177964
22/11/2019 456.00p 466.50p 456.00p 466.50p 72726
21/11/2019 459.00p 461.00p 453.50p 461.00p 68061
20/11/2019 453.50p 459.00p 452.50p 459.00p 165124
19/11/2019 459.00p 459.00p 453.00p 453.50p 77819
18/11/2019 455.00p 457.00p 453.76p 455.50p 256798
15/11/2019 455.00p 458.00p 453.00p 458.00p 251764
14/11/2019 458.50p 458.50p 452.00p 452.00p 85350
13/11/2019 455.50p 458.00p 453.76p 457.50p 106476
12/11/2019 456.00p 460.00p 455.00p 460.00p 161822
11/11/2019 461.00p 462.26p 454.50p 455.00p 80128
08/11/2019 460.50p 462.50p 460.50p 462.00p 69230
07/11/2019 460.00p 462.50p 459.60p 461.50p 364705
06/11/2019 460.00p 460.00p 457.00p 458.50p 148661
05/11/2019 455.50p 458.00p 454.78p 458.00p 76572
04/11/2019 453.00p 454.17p 448.65p 453.50p 182217
01/11/2019 442.00p 450.00p 442.00p 450.00p 432613
31/10/2019 446.00p 447.50p 442.31p 444.00p 120117
30/10/2019 440.00p 445.00p 439.67p 444.50p 113422
29/10/2019 438.50p 446.00p 438.50p 446.00p 58790
28/10/2019 438.50p 441.50p 438.50p 439.50p 126628
25/10/2019 440.00p 442.50p 439.00p 439.00p 64959

*Close Price adjusted for both dividends and splits