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
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
10/11/2016 180.00p 182.47p 173.50p 174.37p 189596
09/11/2016 172.75p 177.25p 169.00p 176.75p 171847
08/11/2016 180.00p 181.52p 177.50p 177.50p 58603
07/11/2016 181.50p 181.70p 178.00p 178.50p 46264
04/11/2016 176.50p 179.00p 175.50p 175.50p 78731
03/11/2016 182.75p 182.75p 178.25p 178.25p 49604
02/11/2016 181.25p 182.40p 179.40p 181.00p 104509
01/11/2016 182.75p 182.75p 179.50p 181.00p 124176
31/10/2016 178.75p 183.00p 178.75p 180.00p 59966
28/10/2016 181.00p 182.75p 178.23p 182.00p 52008
27/10/2016 179.25p 180.65p 177.83p 179.38p 47112
26/10/2016 180.00p 180.50p 176.00p 178.50p 58415
25/10/2016 175.00p 179.75p 175.00p 177.00p 63041
24/10/2016 173.00p 177.95p 173.00p 177.00p 44232
21/10/2016 174.00p 177.96p 174.00p 176.50p 50838
20/10/2016 175.00p 177.47p 175.00p 175.75p 76714
19/10/2016 174.50p 177.00p 172.50p 177.00p 79874
18/10/2016 170.75p 174.00p 170.75p 173.00p 126634
17/10/2016 172.75p 172.75p 170.00p 171.50p 105990
14/10/2016 170.00p 172.50p 170.00p 172.50p 171597
13/10/2016 170.00p 172.00p 168.85p 169.00p 75002
12/10/2016 174.00p 174.64p 171.00p 172.50p 57281
11/10/2016 171.50p 174.75p 170.75p 174.75p 81752
10/10/2016 171.00p 171.50p 169.15p 171.00p 1668221
07/10/2016 170.00p 171.00p 168.50p 168.75p 647424
06/10/2016 171.00p 171.00p 168.00p 168.00p 52405
05/10/2016 170.50p 170.50p 168.50p 168.50p 235521
04/10/2016 168.50p 171.00p 168.00p 168.00p 430492
03/10/2016 172.50p 172.50p 168.75p 168.75p 83412
30/09/2016 172.00p 172.00p 167.00p 168.50p 53394
29/09/2016 172.50p 173.00p 169.77p 171.00p 69403
28/09/2016 166.50p 171.50p 166.50p 169.50p 29672
27/09/2016 167.50p 173.00p 167.50p 169.25p 41813
26/09/2016 168.00p 173.00p 168.00p 168.50p 88805
23/09/2016 173.00p 173.00p 168.94p 170.50p 41818
22/09/2016 173.00p 173.00p 168.25p 170.50p 46466
21/09/2016 164.75p 171.50p 164.75p 169.00p 69954
20/09/2016 167.00p 167.00p 161.26p 165.63p 23051
19/09/2016 162.00p 166.55p 162.00p 162.50p 76586
16/09/2016 164.50p 168.00p 159.75p 168.00p 101467
15/09/2016 163.50p 163.50p 159.50p 160.00p 18421
14/09/2016 165.00p 166.00p 160.00p 163.00p 77572
13/09/2016 165.00p 165.00p 160.18p 164.50p 83524
12/09/2016 159.00p 162.00p 158.00p 161.00p 110281
09/09/2016 166.00p 166.00p 161.82p 162.25p 192141
08/09/2016 164.00p 165.00p 162.00p 162.00p 43273
07/09/2016 163.00p 168.00p 163.00p 164.50p 31400
06/09/2016 167.00p 167.00p 162.05p 166.25p 42105
05/09/2016 161.00p 164.12p 160.98p 161.00p 64106
02/09/2016 165.00p 165.00p 161.00p 161.50p 144245
01/09/2016 162.15p 164.40p 161.00p 163.00p 80980
31/08/2016 161.00p 163.25p 161.00p 161.00p 30502
30/08/2016 160.00p 162.40p 158.55p 162.00p 52346
26/08/2016 163.50p 163.50p 159.00p 162.00p 9480
25/08/2016 163.00p 165.00p 162.00p 162.00p 13721
24/08/2016 166.50p 167.69p 163.00p 166.50p 28397
23/08/2016 166.75p 167.00p 163.00p 163.00p 43869
22/08/2016 167.00p 167.00p 163.25p 167.00p 46587
19/08/2016 168.00p 168.00p 163.00p 164.00p 28134
18/08/2016 165.00p 167.88p 163.00p 163.00p 40115
17/08/2016 171.00p 172.00p 165.21p 170.00p 66436
16/08/2016 169.00p 173.00p 165.00p 165.00p 57842
15/08/2016 167.75p 170.00p 165.70p 166.00p 32881
12/08/2016 165.50p 168.81p 165.00p 165.00p 50609
11/08/2016 168.50p 168.75p 164.08p 168.75p 48675
10/08/2016 164.50p 167.50p 164.31p 164.50p 53979
09/08/2016 165.00p 167.00p 162.21p 166.00p 350938
08/08/2016 164.50p 164.50p 161.28p 161.50p 39603
05/08/2016 164.00p 164.00p 158.84p 161.50p 23337
04/08/2016 158.00p 163.00p 156.00p 162.50p 75430
03/08/2016 160.75p 163.00p 155.50p 155.75p 84449
02/08/2016 160.75p 161.00p 157.50p 160.75p 50013
01/08/2016 161.37p 162.00p 159.50p 161.13p 45737
29/07/2016 158.00p 162.00p 158.00p 162.00p 70313
28/07/2016 159.00p 160.00p 156.00p 160.00p 72908
27/07/2016 158.50p 160.00p 155.50p 157.50p 67988
26/07/2016 158.00p 158.00p 155.50p 157.38p 10873
25/07/2016 157.00p 157.45p 154.00p 157.00p 18956
22/07/2016 157.00p 158.50p 154.19p 157.50p 15133
21/07/2016 156.00p 157.00p 153.00p 157.00p 92055
20/07/2016 156.00p 156.00p 153.20p 156.00p 24638
19/07/2016 154.75p 154.75p 152.50p 152.50p 56747
18/07/2016 155.00p 155.00p 149.77p 155.00p 28204
15/07/2016 149.50p 152.50p 148.44p 152.50p 41454
14/07/2016 153.50p 153.50p 148.50p 152.00p 17159
13/07/2016 149.00p 153.75p 147.50p 147.50p 43278

*Close Price adjusted for both dividends and splits