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
29/08/2017 201.00p 202.00p 197.25p 199.00p 27668
25/08/2017 202.00p 203.00p 202.00p 203.00p 4000
24/08/2017 201.75p 204.75p 201.50p 202.87p 8958
23/08/2017 204.75p 206.00p 202.00p 203.00p 7462
22/08/2017 204.50p 204.50p 202.00p 202.75p 46236
21/08/2017 201.25p 203.00p 202.50p 203.00p 59487
18/08/2017 201.25p 204.50p 201.25p 202.50p 18614
17/08/2017 203.00p 203.00p 203.00p 203.00p 3270
16/08/2017 204.00p 205.00p 204.00p 205.00p 7
15/08/2017 203.00p 205.50p 203.00p 203.75p 24203
14/08/2017 198.50p 202.50p 198.50p 200.00p 34594
11/08/2017 200.50p 200.50p 200.50p 200.50p 400
10/08/2017 200.50p 200.50p 199.75p 199.75p 62517
09/08/2017 198.00p 203.50p 197.50p 203.50p 59863
08/08/2017 200.50p 201.00p 199.50p 200.50p 27874
07/08/2017 197.50p 200.00p 197.50p 199.50p 8671
04/08/2017 196.75p 199.00p 196.75p 198.25p 8958
03/08/2017 195.50p 197.63p 194.00p 197.63p 12875
02/08/2017 198.50p 198.50p 195.50p 195.75p 51295
01/08/2017 195.50p 195.50p 195.50p 195.50p 1
31/07/2017 198.50p 198.50p 195.00p 195.00p 335
28/07/2017 198.50p 198.50p 196.38p 196.38p 26600
27/07/2017 196.00p 197.00p 196.00p 197.00p 2731
26/07/2017 198.50p 198.50p 195.50p 195.50p 6268
25/07/2017 198.25p 198.50p 196.00p 196.50p 4711
24/07/2017 200.50p 200.50p 200.50p 200.50p 11559
21/07/2017 198.00p 198.00p 194.25p 196.12p 24033
20/07/2017 195.00p 195.00p 194.50p 194.50p 5208
19/07/2017 193.25p 194.50p 194.12p 194.50p 60006
18/07/2017 193.25p 195.00p 193.00p 194.12p 70058
17/07/2017 193.25p 194.38p 193.25p 194.38p 1743
14/07/2017 194.00p 194.00p 194.00p 194.00p 19730
13/07/2017 194.50p 197.00p 193.00p 193.50p 12523
12/07/2017 197.00p 197.00p 194.75p 194.75p 3516
11/07/2017 193.50p 194.50p 193.50p 194.25p 39965
10/07/2017 192.75p 194.00p 192.50p 194.00p 1450
07/07/2017 192.50p 192.50p 191.00p 192.00p 28978
06/07/2017 196.00p 196.00p 196.00p 196.00p 3
05/07/2017 192.75p 192.75p 192.75p 192.75p 1
04/07/2017 193.50p 195.00p 193.00p 193.50p 7436
03/07/2017 194.00p 196.00p 194.00p 196.00p 55814
30/06/2017 194.50p 194.75p 194.50p 194.75p 6686
29/06/2017 199.00p 199.00p 196.00p 196.00p 313
28/06/2017 200.00p 200.50p 196.00p 196.00p 22036
27/06/2017 201.75p 201.75p 201.75p 201.75p 1
26/06/2017 200.00p 200.00p 199.50p 199.50p 23535
23/06/2017 202.50p 202.50p 200.00p 201.75p 15437
22/06/2017 200.00p 202.50p 200.00p 200.00p 1278
21/06/2017 204.00p 204.25p 200.00p 200.00p 6200
20/06/2017 203.50p 204.00p 202.00p 202.00p 2030
19/06/2017 203.50p 203.50p 202.00p 202.00p 7405
16/06/2017 199.00p 202.75p 196.75p 196.75p 92013
15/06/2017 199.00p 202.95p 199.00p 200.50p 69814
14/06/2017 204.00p 204.00p 200.00p 200.00p 67436
13/06/2017 204.00p 204.00p 200.44p 201.50p 71056
12/06/2017 204.75p 204.75p 200.00p 204.00p 51472
09/06/2017 204.25p 206.00p 201.00p 201.00p 48160
08/06/2017 201.50p 202.00p 199.78p 201.00p 54723
07/06/2017 200.60p 200.82p 197.49p 199.25p 26687
06/06/2017 200.00p 202.75p 197.50p 199.87p 82525
05/06/2017 200.25p 202.69p 200.00p 200.00p 155768
02/06/2017 200.00p 202.50p 199.66p 201.25p 282937
01/06/2017 200.00p 200.00p 198.10p 199.00p 67875
31/05/2017 199.00p 200.00p 196.25p 198.00p 115003
30/05/2017 198.00p 199.00p 195.44p 196.88p 59723
26/05/2017 196.00p 196.84p 193.50p 195.62p 76662
25/05/2017 196.00p 196.00p 194.21p 196.00p 355185
24/05/2017 195.75p 196.00p 191.50p 196.00p 97094
23/05/2017 195.50p 195.50p 191.00p 195.00p 103108
22/05/2017 194.75p 195.07p 191.41p 195.00p 200573
19/05/2017 193.10p 194.28p 191.38p 192.75p 151825
18/05/2017 191.50p 194.50p 191.00p 192.50p 116317
17/05/2017 195.00p 196.00p 192.53p 194.50p 99838
16/05/2017 194.00p 195.75p 194.00p 195.75p 54265
15/05/2017 196.00p 196.00p 192.00p 193.00p 110122
12/05/2017 193.50p 194.92p 193.25p 194.25p 31054
11/05/2017 195.00p 195.09p 193.25p 194.00p 211825
10/05/2017 193.00p 196.00p 193.00p 194.50p 176081
09/05/2017 194.00p 195.59p 193.25p 194.00p 61753
08/05/2017 192.00p 196.50p 191.31p 196.50p 86584
05/05/2017 187.50p 191.71p 187.50p 187.75p 30653
04/05/2017 187.00p 192.00p 187.00p 187.25p 68733
03/05/2017 187.50p 191.00p 187.50p 188.00p 89514
02/05/2017 188.00p 191.50p 187.00p 187.50p 167229
28/04/2017 189.50p 192.50p 188.00p 188.25p 135170
27/04/2017 189.50p 192.00p 189.50p 189.50p 79695
26/04/2017 190.00p 193.50p 189.50p 191.50p 59754
25/04/2017 190.13p 192.15p 190.00p 191.50p 123085
24/04/2017 192.00p 192.00p 189.63p 190.25p 77692
21/04/2017 189.50p 191.35p 189.15p 190.75p 71125
20/04/2017 191.50p 191.50p 188.91p 190.75p 82028
19/04/2017 192.00p 192.00p 189.50p 191.50p 45010
18/04/2017 192.00p 192.51p 190.00p 191.00p 124224
13/04/2017 193.00p 193.70p 191.00p 191.00p 78972
12/04/2017 193.75p 194.00p 191.00p 191.00p 110465
11/04/2017 194.50p 194.50p 192.50p 193.00p 172120
10/04/2017 195.00p 195.34p 192.50p 194.00p 112866
07/04/2017 195.25p 195.25p 192.00p 193.50p 182506
06/04/2017 196.75p 197.00p 192.00p 193.25p 136731
05/04/2017 194.25p 198.75p 194.00p 194.00p 146323
04/04/2017 199.00p 199.00p 195.00p 197.25p 112862
03/04/2017 197.00p 198.72p 196.75p 197.00p 102482
31/03/2017 195.50p 199.00p 195.50p 199.00p 134712
30/03/2017 198.75p 198.99p 195.25p 198.00p 135931
29/03/2017 197.75p 198.50p 195.48p 198.50p 91151
28/03/2017 194.75p 197.50p 193.25p 196.50p 78891
27/03/2017 194.00p 194.04p 190.40p 194.00p 63962
24/03/2017 195.75p 196.00p 193.25p 196.00p 159785
23/03/2017 195.00p 196.00p 191.24p 194.12p 61175
22/03/2017 195.00p 195.00p 191.00p 191.00p 100191
21/03/2017 197.00p 198.75p 195.75p 195.75p 107501
20/03/2017 198.80p 198.92p 197.00p 197.87p 145391
17/03/2017 199.75p 199.75p 197.00p 198.50p 77491
16/03/2017 199.75p 199.75p 197.00p 197.50p 91674
15/03/2017 197.00p 199.00p 197.00p 197.25p 69392
14/03/2017 199.50p 199.50p 197.25p 199.00p 61191
13/03/2017 200.00p 200.00p 196.94p 198.25p 79265
10/03/2017 195.00p 197.50p 195.00p 195.75p 132435
09/03/2017 197.00p 197.39p 195.38p 197.13p 60947
08/03/2017 195.75p 198.50p 195.50p 196.00p 87814
07/03/2017 198.50p 198.75p 195.83p 198.50p 40013
06/03/2017 198.75p 198.75p 195.25p 195.50p 65647
03/03/2017 198.00p 198.00p 195.21p 196.25p 125575
02/03/2017 198.00p 198.00p 196.00p 196.50p 140615
01/03/2017 197.25p 197.96p 197.00p 197.50p 87650
28/02/2017 195.00p 198.30p 195.00p 195.00p 50173
27/02/2017 198.75p 200.50p 198.00p 198.00p 51297
24/02/2017 200.75p 201.25p 198.50p 199.75p 37251
23/02/2017 201.50p 201.50p 199.25p 199.25p 35071
22/02/2017 199.00p 200.75p 199.00p 200.13p 66850
21/02/2017 200.00p 201.54p 199.70p 200.00p 83122
20/02/2017 201.25p 201.41p 198.00p 200.25p 66981
17/02/2017 201.50p 201.50p 198.00p 199.75p 88381
16/02/2017 198.25p 200.80p 198.00p 199.75p 92624
15/02/2017 198.00p 202.00p 198.00p 198.25p 91805
14/02/2017 198.25p 200.75p 198.25p 198.25p 85750
13/02/2017 202.00p 202.00p 198.14p 200.00p 114559
10/02/2017 198.00p 201.50p 197.69p 198.25p 159618
09/02/2017 199.25p 200.54p 197.75p 197.75p 54927
08/02/2017 197.00p 199.70p 197.00p 197.50p 59137
07/02/2017 195.50p 201.75p 195.50p 197.00p 92333
06/02/2017 197.00p 199.00p 197.00p 197.75p 58199
03/02/2017 191.00p 197.00p 191.00p 195.25p 134522
02/02/2017 191.00p 196.00p 191.00p 196.00p 74110
01/02/2017 194.00p 196.00p 190.00p 196.00p 72051
31/01/2017 192.50p 193.00p 191.75p 192.00p 102485
30/01/2017 192.00p 193.60p 192.00p 193.00p 35087
27/01/2017 194.00p 194.00p 192.00p 192.00p 42979
26/01/2017 194.00p 194.00p 192.00p 194.00p 55763
25/01/2017 192.00p 193.44p 191.50p 192.25p 52724
24/01/2017 191.00p 193.00p 189.23p 192.12p 86541
23/01/2017 190.00p 193.00p 190.00p 193.00p 50814
20/01/2017 195.00p 195.00p 191.50p 192.62p 80870
19/01/2017 194.00p 194.00p 192.00p 192.50p 43268
18/01/2017 192.00p 194.50p 192.00p 192.00p 148005
17/01/2017 199.00p 199.00p 194.50p 196.50p 70198
16/01/2017 198.00p 199.25p 196.00p 199.25p 102170
13/01/2017 198.00p 198.50p 195.21p 196.12p 166857
12/01/2017 195.00p 197.80p 194.00p 194.00p 59089
11/01/2017 198.00p 198.00p 195.50p 195.50p 64898
10/01/2017 195.50p 198.00p 195.50p 196.25p 101589
09/01/2017 195.50p 199.00p 193.97p 198.00p 89333
06/01/2017 192.50p 194.29p 192.50p 192.50p 39269
05/01/2017 192.00p 195.00p 192.00p 192.00p 101377
04/01/2017 190.50p 193.75p 190.50p 190.50p 70858
03/01/2017 191.25p 193.00p 190.96p 192.50p 87054
30/12/2016 193.00p 193.00p 190.50p 190.50p 9066
29/12/2016 188.00p 192.50p 188.00p 188.00p 27418
28/12/2016 193.00p 193.00p 189.25p 190.50p 34735
23/12/2016 192.00p 192.00p 187.00p 189.75p 54114
22/12/2016 192.00p 192.00p 189.50p 192.00p 32378
21/12/2016 188.75p 192.00p 188.75p 189.25p 67899
20/12/2016 192.00p 192.00p 188.25p 188.37p 82976
19/12/2016 190.00p 192.00p 186.50p 189.63p 75262
16/12/2016 189.50p 189.50p 186.25p 189.00p 134280
15/12/2016 187.00p 189.25p 184.00p 185.00p 181548
14/12/2016 182.25p 187.00p 182.00p 184.00p 139249
13/12/2016 184.00p 186.88p 182.25p 185.00p 69965
12/12/2016 185.00p 185.00p 183.00p 184.00p 151246
09/12/2016 184.00p 184.25p 182.20p 183.62p 66195
08/12/2016 182.00p 183.00p 177.15p 183.00p 55869
07/12/2016 177.25p 182.00p 177.25p 180.00p 36950
06/12/2016 176.00p 180.56p 176.00p 177.00p 30916
05/12/2016 180.00p 180.00p 175.96p 176.00p 59978
02/12/2016 179.75p 179.75p 176.00p 177.87p 34009
01/12/2016 181.00p 181.00p 176.00p 176.00p 41869
30/11/2016 181.00p 181.00p 177.67p 179.25p 33385
29/11/2016 181.00p 181.00p 177.52p 180.00p 37365
28/11/2016 177.00p 181.00p 177.00p 177.25p 68637
25/11/2016 178.13p 180.00p 177.00p 179.00p 34768
24/11/2016 177.25p 180.00p 177.00p 177.00p 23748
23/11/2016 178.00p 180.25p 178.00p 180.25p 36071
22/11/2016 182.00p 182.00p 179.26p 180.12p 36990
21/11/2016 180.00p 181.75p 179.12p 180.50p 95709
18/11/2016 176.75p 180.00p 176.75p 179.12p 54749
17/11/2016 179.50p 180.00p 176.75p 180.00p 25551
16/11/2016 180.00p 181.50p 177.00p 177.75p 62693
15/11/2016 179.00p 180.59p 174.50p 179.00p 43418
14/11/2016 178.00p 179.00p 175.25p 175.25p 58911
11/11/2016 176.00p 177.00p 173.25p 174.63p 74913

*Close Price adjusted for both dividends and splits