Schroder Japan Trust (SJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Japan Trust

Date Open High Low Close* Volume
22/11/2018 198.50p 203.12p 198.50p 203.00p 40768
21/11/2018 202.00p 203.00p 199.00p 201.00p 33778
20/11/2018 201.00p 201.00p 197.75p 198.75p 66575
19/11/2018 201.00p 204.50p 199.00p 200.00p 60894
16/11/2018 205.00p 205.40p 199.00p 203.00p 48610
15/11/2018 200.00p 204.00p 198.92p 204.00p 87569
14/11/2018 202.00p 202.00p 197.00p 198.00p 36943
13/11/2018 201.00p 202.56p 200.00p 202.00p 98102
12/11/2018 204.00p 205.74p 202.00p 204.00p 95073
09/11/2018 203.00p 203.00p 199.00p 199.00p 63854
08/11/2018 210.00p 210.00p 203.00p 203.00p 47124
07/11/2018 207.00p 207.00p 204.44p 205.50p 43227
06/11/2018 204.00p 207.00p 201.00p 201.00p 40958
05/11/2018 204.00p 204.00p 201.08p 202.50p 79018
02/11/2018 208.00p 208.00p 203.00p 203.00p 58896
01/11/2018 204.00p 206.00p 200.73p 201.00p 43317
31/10/2018 204.58p 205.00p 202.66p 204.00p 35170
30/10/2018 201.00p 202.00p 197.30p 202.00p 65562
29/10/2018 199.50p 202.00p 196.80p 202.00p 30295
26/10/2018 198.00p 200.00p 197.00p 197.00p 45235
25/10/2018 201.00p 203.00p 199.00p 203.00p 125312
24/10/2018 207.00p 207.00p 203.00p 205.50p 48454
23/10/2018 207.00p 207.00p 202.00p 203.50p 66100
22/10/2018 209.80p 210.97p 208.33p 210.50p 119069
19/10/2018 210.00p 211.00p 207.03p 211.00p 414837
18/10/2018 208.00p 210.00p 205.60p 210.00p 279325
17/10/2018 210.00p 212.00p 209.48p 212.00p 19542
16/10/2018 208.00p 209.00p 204.40p 209.00p 43293
15/10/2018 205.00p 205.64p 203.05p 204.00p 25332
12/10/2018 212.00p 212.00p 206.00p 206.00p 142750
11/10/2018 210.00p 214.00p 202.60p 206.00p 199217
10/10/2018 220.00p 220.20p 216.80p 217.00p 67962
09/10/2018 217.00p 219.09p 215.76p 217.00p 64732
08/10/2018 217.00p 219.67p 217.00p 217.50p 34407
05/10/2018 221.00p 221.00p 217.00p 217.00p 86828
04/10/2018 221.00p 223.00p 218.00p 218.00p 72256
03/10/2018 221.00p 222.70p 220.00p 220.00p 73087
02/10/2018 217.00p 225.00p 217.00p 225.00p 45164
01/10/2018 221.00p 222.00p 219.85p 221.00p 117078
28/09/2018 220.00p 221.00p 218.27p 221.00p 66001
27/09/2018 219.00p 219.00p 216.00p 219.00p 72325
26/09/2018 217.20p 218.04p 216.63p 217.50p 29997
25/09/2018 215.55p 217.47p 215.55p 216.50p 88572
24/09/2018 216.00p 218.43p 214.90p 215.00p 382224
21/09/2018 216.00p 218.00p 214.00p 218.00p 52601
20/09/2018 208.00p 215.00p 208.00p 215.00p 1076323
19/09/2018 210.00p 213.00p 206.00p 208.00p 53040
18/09/2018 207.00p 209.00p 204.00p 204.00p 23696
17/09/2018 205.00p 206.00p 203.00p 203.00p 266668
14/09/2018 205.00p 207.10p 205.00p 205.00p 42269
13/09/2018 207.00p 207.00p 204.20p 207.00p 99839
12/09/2018 203.00p 205.20p 203.00p 203.00p 73471
11/09/2018 203.00p 207.00p 203.00p 206.00p 67073
10/09/2018 205.00p 205.00p 201.94p 202.00p 39770
07/09/2018 205.00p 207.00p 200.00p 207.00p 121044
06/09/2018 210.00p 212.56p 206.86p 207.00p 41384
05/09/2018 213.00p 213.00p 208.43p 210.00p 46298
04/09/2018 215.95p 215.95p 210.50p 212.50p 45486
03/09/2018 214.00p 215.00p 210.64p 213.00p 116947
31/08/2018 210.00p 214.97p 210.00p 210.00p 411521
30/08/2018 213.70p 213.75p 211.64p 213.50p 121436
29/08/2018 213.29p 214.70p 212.00p 213.50p 1580543
28/08/2018 215.00p 217.00p 211.49p 212.50p 81567
24/08/2018 211.00p 213.00p 210.33p 211.00p 48115
23/08/2018 210.00p 213.00p 209.00p 212.00p 34154
22/08/2018 209.00p 212.80p 209.00p 210.50p 41752
21/08/2018 213.75p 213.75p 210.72p 211.00p 88329
20/08/2018 208.00p 213.20p 207.00p 207.00p 155595
17/08/2018 207.00p 212.00p 207.00p 209.00p 809827
16/08/2018 206.00p 211.54p 206.00p 206.00p 27836
15/08/2018 211.00p 211.52p 208.00p 209.00p 52984
14/08/2018 211.00p 212.78p 210.19p 211.00p 2748568
13/08/2018 210.00p 211.00p 206.79p 210.50p 615326
10/08/2018 215.00p 215.75p 211.00p 211.00p 95694
09/08/2018 214.00p 217.00p 211.00p 214.00p 133094
08/08/2018 215.77p 215.77p 214.69p 215.50p 54992
07/08/2018 216.00p 216.35p 214.00p 214.00p 122763
06/08/2018 216.00p 216.00p 212.24p 214.50p 59001
03/08/2018 218.00p 218.00p 213.00p 213.50p 32562
02/08/2018 213.00p 214.28p 212.00p 212.00p 48295
01/08/2018 213.00p 215.60p 213.00p 214.50p 89180
31/07/2018 214.00p 214.00p 212.00p 212.00p 80972
30/07/2018 210.00p 215.00p 209.75p 215.00p 81026
27/07/2018 208.00p 215.00p 208.00p 214.00p 68866
26/07/2018 210.00p 212.58p 208.22p 211.00p 105139
25/07/2018 208.00p 210.50p 208.00p 210.50p 55231
24/07/2018 209.00p 212.00p 209.00p 212.00p 79192
23/07/2018 209.00p 211.00p 208.00p 208.00p 37295
20/07/2018 212.00p 212.00p 209.00p 212.00p 104215
19/07/2018 208.00p 210.50p 208.00p 210.50p 64862
18/07/2018 210.00p 210.00p 207.60p 209.00p 44255
17/07/2018 208.00p 208.30p 204.20p 208.00p 125686
16/07/2018 206.00p 207.96p 205.00p 206.50p 51447
13/07/2018 206.00p 209.00p 206.00p 208.00p 1484409
12/07/2018 206.00p 206.00p 202.00p 206.00p 64025
11/07/2018 204.00p 204.88p 202.82p 204.00p 63041
10/07/2018 208.00p 209.00p 205.30p 208.00p 46873
09/07/2018 205.00p 207.00p 205.00p 205.00p 41033
06/07/2018 208.00p 208.00p 204.00p 205.00p 88487
05/07/2018 205.00p 206.00p 204.00p 205.00p 53893
04/07/2018 210.00p 210.00p 206.00p 206.00p 47524
03/07/2018 209.00p 211.00p 207.00p 207.00p 67221
02/07/2018 212.00p 212.00p 206.45p 207.00p 873523
29/06/2018 216.00p 216.00p 210.00p 210.00p 60933
28/06/2018 213.00p 213.44p 212.00p 212.00p 27911
27/06/2018 213.00p 215.00p 213.00p 213.00p 63318
26/06/2018 217.00p 217.00p 212.00p 213.50p 97192
25/06/2018 214.00p 215.96p 214.00p 215.50p 62580
22/06/2018 217.00p 217.00p 215.00p 215.00p 46570
21/06/2018 217.00p 219.00p 214.00p 215.00p 250452
20/06/2018 216.04p 218.98p 216.04p 217.50p 28789
19/06/2018 217.00p 218.00p 213.00p 218.00p 27538
18/06/2018 217.00p 219.60p 216.00p 216.00p 34874
15/06/2018 220.00p 221.00p 217.40p 221.00p 113010
14/06/2018 219.00p 219.00p 215.00p 219.00p 45488
13/06/2018 215.00p 218.00p 215.00p 217.00p 155298
12/06/2018 217.00p 217.95p 215.00p 215.00p 36164
11/06/2018 220.00p 220.00p 214.67p 215.00p 66145
08/06/2018 218.00p 218.00p 215.00p 216.50p 49050
07/06/2018 216.00p 220.00p 215.00p 219.00p 181334
06/06/2018 220.00p 220.00p 214.63p 219.00p 132110
05/06/2018 217.00p 219.40p 215.00p 216.50p 48337
04/06/2018 216.00p 220.00p 216.00p 220.00p 52785
01/06/2018 214.00p 217.85p 214.00p 215.50p 30986
31/05/2018 220.00p 220.91p 214.00p 214.00p 88167
30/05/2018 221.00p 221.00p 217.04p 221.00p 50229
29/05/2018 219.00p 221.00p 216.00p 220.00p 36685
25/05/2018 217.20p 219.60p 216.99p 218.00p 39034
24/05/2018 220.00p 220.00p 216.00p 216.00p 138849
23/05/2018 219.00p 220.00p 214.00p 218.00p 64230
22/05/2018 217.00p 219.00p 215.00p 218.00p 208337
21/05/2018 216.59p 217.90p 215.54p 217.50p 74140
18/05/2018 218.00p 218.00p 216.00p 216.50p 127086
17/05/2018 218.00p 218.00p 216.15p 218.00p 50801
16/05/2018 216.00p 218.00p 215.33p 218.00p 40975
15/05/2018 218.00p 219.00p 216.00p 217.00p 41172
14/05/2018 216.00p 217.50p 215.00p 215.00p 135815
11/05/2018 219.00p 219.00p 216.16p 216.50p 189947
10/05/2018 219.00p 219.00p 215.25p 217.00p 300627
09/05/2018 216.00p 216.00p 213.58p 214.00p 79297
08/05/2018 217.00p 218.00p 213.70p 216.00p 1303321
04/05/2018 216.00p 217.00p 212.00p 217.00p 188789
03/05/2018 216.00p 216.00p 212.00p 214.00p 79116
02/05/2018 217.00p 217.00p 212.00p 212.00p 294826
01/05/2018 214.00p 217.00p 212.00p 216.00p 88296
30/04/2018 212.00p 212.50p 211.00p 211.00p 56386
27/04/2018 210.00p 212.26p 210.00p 212.00p 112205
26/04/2018 211.00p 211.00p 208.76p 211.00p 96834
25/04/2018 210.00p 211.00p 208.52p 210.00p 178019
24/04/2018 212.00p 214.00p 210.00p 213.00p 32453
23/04/2018 208.00p 212.95p 208.00p 208.00p 32053
20/04/2018 210.00p 213.00p 208.00p 209.50p 64540
19/04/2018 207.70p 208.50p 207.00p 208.00p 117136
18/04/2018 206.00p 209.00p 205.00p 207.00p 191817
17/04/2018 210.00p 210.00p 206.64p 208.00p 70687
16/04/2018 207.00p 209.00p 206.00p 206.00p 83862
13/04/2018 211.00p 211.00p 208.00p 208.00p 36675
12/04/2018 210.00p 211.98p 208.00p 208.00p 89477
11/04/2018 211.00p 212.00p 210.00p 210.00p 112198
10/04/2018 212.00p 213.00p 211.20p 212.00p 61132
09/04/2018 210.26p 213.00p 210.26p 210.50p 117860
06/04/2018 211.70p 212.95p 208.00p 210.50p 94316
05/04/2018 210.00p 212.48p 210.00p 211.00p 237867
04/04/2018 211.00p 211.00p 207.54p 208.00p 120430
03/04/2018 209.00p 209.00p 207.00p 209.00p 64281
29/03/2018 208.00p 209.50p 205.04p 209.00p 312841
28/03/2018 205.00p 210.00p 204.15p 206.00p 78182
27/03/2018 212.00p 214.50p 209.00p 209.00p 228064
26/03/2018 207.00p 209.85p 204.00p 207.00p 89850
23/03/2018 207.00p 209.00p 204.00p 209.00p 665044
22/03/2018 210.00p 213.80p 209.00p 212.00p 30941
21/03/2018 211.00p 213.91p 211.00p 211.00p 61388
20/03/2018 211.00p 214.56p 211.00p 211.00p 91550
19/03/2018 215.00p 216.25p 210.00p 210.00p 113018
16/03/2018 215.00p 217.00p 215.00p 215.00p 105564
15/03/2018 215.00p 218.00p 215.00p 218.00p 167806
14/03/2018 215.00p 217.80p 215.00p 215.00p 90673
13/03/2018 215.00p 218.54p 215.00p 215.00p 63292
12/03/2018 220.00p 220.36p 215.00p 215.00p 158358
09/03/2018 216.00p 218.58p 216.00p 217.00p 156209
08/03/2018 219.00p 219.00p 215.50p 218.00p 71222
07/03/2018 211.00p 217.00p 211.00p 215.50p 174191
06/03/2018 218.00p 218.00p 213.00p 216.00p 637621
05/03/2018 210.00p 214.00p 210.00p 214.00p 194177
02/03/2018 213.00p 213.93p 211.60p 212.00p 76272
01/03/2018 216.00p 217.48p 214.00p 214.00p 66803
28/02/2018 220.00p 221.00p 217.33p 220.00p 33307
27/02/2018 218.00p 222.00p 218.00p 221.00p 23687
26/02/2018 217.00p 220.59p 217.00p 220.00p 185528
23/02/2018 216.00p 219.00p 215.00p 215.00p 64624
22/02/2018 215.00p 216.99p 215.00p 215.50p 83702
21/02/2018 218.00p 222.85p 216.32p 217.00p 113640
20/02/2018 220.00p 223.47p 218.00p 218.00p 101889
19/02/2018 224.70p 225.64p 223.08p 223.50p 45422
16/02/2018 221.00p 221.00p 218.40p 221.00p 179777
15/02/2018 216.00p 219.00p 216.00p 219.00p 127000
14/02/2018 216.00p 217.80p 214.00p 214.00p 222430
13/02/2018 221.00p 221.00p 217.00p 218.00p 128607
12/02/2018 221.00p 221.00p 215.80p 221.00p 126749
09/02/2018 211.00p 217.00p 211.00p 217.00p 179171

*Close Price adjusted for both dividends and splits