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
08/02/2018 220.00p 220.00p 215.75p 218.00p 63813
07/02/2018 217.00p 226.00p 214.80p 221.00p 665036
06/02/2018 208.00p 216.00p 204.04p 214.00p 296899
05/02/2018 218.00p 218.00p 214.00p 216.50p 97859
02/02/2018 222.00p 223.50p 221.00p 221.00p 61943
01/02/2018 225.00p 225.15p 223.00p 224.00p 401914
31/01/2018 222.00p 225.00p 222.00p 224.00p 202459
30/01/2018 222.00p 225.50p 222.00p 222.00p 52441
29/01/2018 228.00p 228.00p 225.80p 227.00p 150519
26/01/2018 230.00p 230.00p 224.39p 227.00p 234883
25/01/2018 232.00p 232.00p 227.00p 228.00p 128796
24/01/2018 231.00p 232.87p 231.00p 231.50p 34252
23/01/2018 234.00p 234.00p 232.00p 232.50p 164515
22/01/2018 233.00p 233.00p 230.35p 232.00p 127072
19/01/2018 233.00p 233.00p 230.59p 233.00p 105965
18/01/2018 235.00p 235.00p 231.00p 232.00p 109305
17/01/2018 237.00p 237.00p 233.00p 235.00p 52216
16/01/2018 236.00p 236.00p 233.00p 235.00p 168386
15/01/2018 235.00p 235.00p 231.00p 235.00p 152525
12/01/2018 234.00p 235.00p 231.00p 231.00p 301026
11/01/2018 233.00p 233.25p 230.28p 232.00p 316185
10/01/2018 232.00p 232.56p 230.04p 232.00p 188144
09/01/2018 230.00p 231.00p 228.38p 231.00p 66445
08/01/2018 229.00p 229.00p 225.32p 228.00p 412940
05/01/2018 228.00p 228.95p 224.64p 227.00p 249237
04/01/2018 225.00p 227.91p 223.58p 226.50p 173331
03/01/2018 225.00p 226.00p 222.64p 225.00p 148212
02/01/2018 225.00p 225.00p 222.96p 223.50p 63133
29/12/2017 224.50p 224.50p 221.44p 224.50p 8460
28/12/2017 224.50p 224.50p 221.44p 224.50p 22343
27/12/2017 223.20p 223.20p 220.29p 222.00p 19276
22/12/2017 222.80p 223.70p 221.20p 222.13p 9543
21/12/2017 223.75p 224.00p 221.13p 223.75p 15179
20/12/2017 220.00p 223.50p 220.00p 220.00p 55645
19/12/2017 224.00p 224.00p 221.32p 224.00p 26720
18/12/2017 223.50p 223.75p 221.00p 221.00p 23296
15/12/2017 221.50p 221.50p 219.27p 221.50p 51016
14/12/2017 219.00p 221.50p 217.75p 220.25p 61673
13/12/2017 217.50p 221.25p 215.82p 221.25p 37517
12/12/2017 217.00p 217.75p 215.50p 217.75p 15323
11/12/2017 215.25p 218.00p 215.25p 217.00p 17343
08/12/2017 218.00p 218.00p 215.33p 216.50p 22989
07/12/2017 216.00p 217.25p 215.00p 217.25p 24738
06/12/2017 215.75p 218.05p 215.00p 216.13p 32402
05/12/2017 221.75p 221.75p 217.57p 220.50p 43708
04/12/2017 217.00p 220.67p 217.00p 217.00p 39954
01/12/2017 217.25p 219.92p 217.25p 217.25p 20090
30/11/2017 221.00p 221.00p 218.00p 218.00p 45400
29/11/2017 221.75p 222.00p 218.00p 218.00p 49429
28/11/2017 219.00p 222.50p 219.00p 220.00p 61262
27/11/2017 219.00p 223.57p 219.00p 219.00p 22555
24/11/2017 223.00p 223.00p 219.50p 221.25p 27148
23/11/2017 223.25p 223.25p 219.00p 219.00p 22311
22/11/2017 218.25p 223.00p 218.25p 219.00p 25721
21/11/2017 220.00p 222.00p 218.78p 220.00p 65151
20/11/2017 222.00p 222.00p 218.66p 220.13p 14433
17/11/2017 220.75p 221.00p 217.50p 221.00p 311688
16/11/2017 217.25p 220.30p 217.25p 218.00p 224267
15/11/2017 219.00p 219.00p 216.75p 217.62p 62242
14/11/2017 220.00p 221.30p 219.81p 220.50p 143696
13/11/2017 223.00p 223.00p 220.25p 220.62p 113429
10/11/2017 223.00p 224.00p 220.00p 221.00p 144030
09/11/2017 221.50p 224.00p 220.00p 220.00p 105334
08/11/2017 223.50p 224.00p 222.38p 222.87p 92411
07/11/2017 223.00p 223.88p 222.00p 222.62p 84706
06/11/2017 221.00p 222.00p 219.00p 219.25p 98525
03/11/2017 221.00p 221.00p 218.25p 219.25p 126496
02/11/2017 216.25p 223.00p 214.90p 219.00p 364147
01/11/2017 213.00p 214.77p 210.94p 213.63p 134195
31/10/2017 211.50p 213.00p 209.50p 209.50p 158337
30/10/2017 210.50p 212.65p 209.75p 210.50p 133883
27/10/2017 211.00p 212.50p 209.51p 212.00p 63991
26/10/2017 207.75p 210.50p 207.75p 207.75p 79343
25/10/2017 210.00p 211.00p 208.00p 208.50p 77693
24/10/2017 209.00p 210.00p 207.90p 208.87p 91312
23/10/2017 209.00p 209.25p 207.25p 208.50p 169929
20/10/2017 209.00p 209.00p 206.38p 207.50p 120328
19/10/2017 207.50p 207.75p 206.00p 206.87p 110802
18/10/2017 205.00p 208.00p 205.00p 206.87p 77813
17/10/2017 207.00p 207.75p 204.55p 205.00p 76018
16/10/2017 207.75p 207.75p 204.03p 207.75p 31071
13/10/2017 203.00p 207.00p 205.25p 205.25p 12240
12/10/2017 203.00p 207.00p 203.00p 207.00p 5726
11/10/2017 207.00p 207.00p 207.00p 207.00p 758
10/10/2017 205.75p 207.12p 205.75p 207.12p 75
09/10/2017 208.50p 208.50p 207.25p 207.25p 11939
06/10/2017 207.00p 207.00p 205.25p 206.50p 11190
05/10/2017 203.00p 205.00p 200.75p 204.50p 23169
04/10/2017 202.50p 203.00p 202.50p 203.00p 2332
03/10/2017 201.00p 202.00p 201.00p 201.50p 28376
02/10/2017 198.75p 200.25p 198.75p 200.25p 27610
29/09/2017 197.00p 197.50p 196.00p 196.00p 29940
28/09/2017 194.00p 195.62p 194.00p 195.62p 52
27/09/2017 196.50p 196.50p 193.25p 195.00p 24934
26/09/2017 195.00p 195.00p 194.00p 194.00p 27574
25/09/2017 196.00p 196.00p 193.50p 194.62p 789
22/09/2017 192.25p 192.50p 192.25p 192.50p 499
21/09/2017 191.50p 195.75p 191.50p 195.75p 7833
20/09/2017 191.75p 193.50p 191.75p 193.50p 1280
19/09/2017 194.00p 194.00p 192.50p 193.62p 5366
18/09/2017 190.25p 193.38p 190.25p 193.38p 53
15/09/2017 194.50p 194.50p 190.00p 190.00p 15190
14/09/2017 195.50p 195.75p 195.50p 195.50p 2313
13/09/2017 199.25p 199.25p 195.25p 198.00p 24239
12/09/2017 198.25p 199.25p 195.50p 197.00p 31432
11/09/2017 198.50p 199.50p 198.50p 199.25p 52
08/09/2017 197.00p 199.00p 195.50p 199.00p 28696
07/09/2017 197.00p 199.25p 198.25p 198.25p 59637
06/09/2017 197.00p 199.25p 197.00p 199.25p 9221
05/09/2017 197.00p 199.75p 197.00p 199.75p 2841
04/09/2017 197.25p 197.25p 197.25p 197.25p 22671
01/09/2017 199.50p 199.50p 198.25p 199.25p 23773
31/08/2017 198.50p 201.00p 198.50p 199.75p 82149
30/08/2017 197.75p 199.13p 197.75p 199.13p 10600
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

*Close Price adjusted for both dividends and splits