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
29/03/2016 139.00p 140.58p 139.00p 139.00p 128176
24/03/2016 143.50p 143.50p 138.50p 138.50p 147405
23/03/2016 140.75p 142.66p 140.00p 140.00p 87354
22/03/2016 140.91p 143.00p 140.91p 142.62p 86850
21/03/2016 143.50p 143.50p 140.17p 143.00p 111958
18/03/2016 144.25p 144.25p 140.00p 144.25p 168532
17/03/2016 144.00p 144.00p 141.00p 143.00p 88633
16/03/2016 141.02p 142.39p 140.50p 142.38p 63481
15/03/2016 139.30p 142.12p 139.25p 142.12p 100388
14/03/2016 143.75p 143.75p 140.17p 143.50p 46896
11/03/2016 139.50p 142.01p 139.50p 139.50p 88957
10/03/2016 144.00p 144.00p 139.00p 139.00p 110101
09/03/2016 144.50p 144.50p 141.00p 141.00p 104991
08/03/2016 148.00p 148.00p 142.25p 142.50p 237498
07/03/2016 147.00p 147.95p 145.00p 145.75p 236799
04/03/2016 147.00p 148.23p 145.50p 147.00p 74313
03/03/2016 146.00p 148.95p 145.50p 145.50p 80751
02/03/2016 149.75p 149.75p 146.50p 146.50p 71185
01/03/2016 144.25p 146.00p 141.78p 146.00p 67909
29/02/2016 142.75p 143.75p 141.00p 143.00p 42365
26/02/2016 140.50p 144.50p 140.50p 143.75p 42207
25/02/2016 140.00p 142.75p 139.00p 140.50p 60144
24/02/2016 140.00p 140.00p 138.00p 138.50p 74763
23/02/2016 139.10p 140.00p 139.00p 139.00p 72458
22/02/2016 139.25p 140.00p 137.99p 139.00p 33644
19/02/2016 138.00p 139.22p 136.50p 137.50p 50830
18/02/2016 138.00p 140.00p 137.25p 137.25p 96266
17/02/2016 139.00p 139.00p 136.37p 139.00p 103460
16/02/2016 137.50p 137.50p 134.00p 136.37p 24289
15/02/2016 137.00p 138.50p 135.00p 137.00p 62953
12/02/2016 129.00p 130.50p 127.00p 128.25p 177728
11/02/2016 131.25p 133.50p 130.00p 131.62p 148326
10/02/2016 133.50p 135.00p 131.88p 133.88p 102319
09/02/2016 134.00p 135.50p 132.25p 132.75p 92346
08/02/2016 137.75p 141.06p 137.00p 138.00p 70509
05/02/2016 137.75p 141.00p 137.75p 138.00p 106518
04/02/2016 137.50p 140.08p 137.50p 139.25p 68433
03/02/2016 144.25p 144.25p 138.00p 138.00p 82188
02/02/2016 145.00p 145.00p 142.00p 142.00p 57016
01/02/2016 146.00p 146.75p 144.00p 144.00p 72530
29/01/2016 144.50p 144.50p 143.00p 143.00p 73200
28/01/2016 143.75p 143.75p 141.00p 141.00p 33833
27/01/2016 143.00p 143.00p 140.27p 141.50p 64041
26/01/2016 137.75p 141.03p 137.14p 139.25p 42066
25/01/2016 142.50p 143.22p 140.25p 141.13p 95530
22/01/2016 142.50p 143.50p 140.25p 140.25p 119253
21/01/2016 134.00p 135.50p 131.22p 135.50p 107023
20/01/2016 135.00p 135.92p 132.00p 133.00p 114913
19/01/2016 139.75p 142.32p 138.97p 141.00p 49202
18/01/2016 139.00p 141.25p 138.00p 139.50p 85292
15/01/2016 143.00p 143.60p 139.04p 141.50p 49122
14/01/2016 144.00p 144.40p 141.50p 143.00p 113813
13/01/2016 147.75p 149.00p 147.50p 149.00p 52707
12/01/2016 146.75p 147.00p 145.00p 146.12p 83832
11/01/2016 146.50p 147.50p 145.37p 146.75p 80522
08/01/2016 148.00p 149.69p 147.00p 147.75p 67488
07/01/2016 147.00p 149.72p 146.50p 148.25p 112648
06/01/2016 151.00p 152.13p 150.00p 151.50p 65456
05/01/2016 153.75p 153.75p 151.00p 152.87p 50784
04/01/2016 151.52p 155.25p 151.00p 152.50p 40468
31/12/2015 154.00p 155.25p 154.00p 155.25p 5000
30/12/2015 154.75p 155.50p 154.28p 154.50p 70023
29/12/2015 156.50p 156.50p 153.94p 155.50p 62189
24/12/2015 154.65p 155.34p 154.65p 155.00p 14452
23/12/2015 155.50p 155.50p 154.50p 154.50p 74662
22/12/2015 154.50p 155.50p 154.50p 155.50p 29528
21/12/2015 156.00p 156.00p 154.50p 155.00p 111071
18/12/2015 155.50p 155.50p 154.50p 155.50p 85500
17/12/2015 157.00p 157.00p 155.00p 156.50p 67053
16/12/2015 156.75p 156.75p 154.63p 156.25p 64677
15/12/2015 154.00p 156.67p 154.00p 155.50p 38739
14/12/2015 154.00p 155.70p 154.00p 154.00p 78776
11/12/2015 156.15p 156.15p 155.14p 155.62p 21204
10/12/2015 157.00p 157.00p 154.03p 155.25p 30008
09/12/2015 156.50p 157.29p 154.88p 155.00p 85123
08/12/2015 154.00p 156.00p 154.00p 154.75p 70963
07/12/2015 155.50p 157.08p 154.57p 155.00p 166048
04/12/2015 154.75p 155.75p 154.20p 154.75p 66007
03/12/2015 156.75p 156.75p 154.00p 154.75p 36769
02/12/2015 155.50p 156.50p 155.25p 155.75p 15114
01/12/2015 157.00p 157.00p 155.75p 156.50p 93639
30/11/2015 155.00p 156.75p 155.00p 155.00p 29405
27/11/2015 158.35p 158.35p 156.23p 156.75p 33777
26/11/2015 159.00p 159.00p 156.49p 158.25p 18127
25/11/2015 154.55p 159.00p 154.55p 157.25p 100969
24/11/2015 157.80p 158.56p 156.00p 156.75p 53489
23/11/2015 154.50p 157.97p 154.00p 154.50p 113539
20/11/2015 155.25p 158.00p 155.00p 158.00p 42089
19/11/2015 157.00p 159.00p 156.25p 159.00p 41153
18/11/2015 157.50p 159.00p 156.50p 157.62p 109253
17/11/2015 160.00p 160.00p 156.25p 156.25p 39771
16/11/2015 154.00p 156.62p 153.50p 154.00p 113704
13/11/2015 158.00p 158.00p 156.32p 158.00p 23145
12/11/2015 159.50p 160.00p 156.00p 158.00p 57541
11/11/2015 160.00p 160.00p 157.19p 160.00p 84875
10/11/2015 159.00p 159.50p 156.23p 158.25p 49475
09/11/2015 155.00p 157.50p 155.00p 157.25p 57487
06/11/2015 157.00p 157.00p 154.48p 157.00p 43592
05/11/2015 156.50p 157.25p 154.75p 156.00p 155138
04/11/2015 157.00p 158.00p 155.00p 156.00p 227515
03/11/2015 157.00p 157.00p 154.24p 154.50p 65515
02/11/2015 155.00p 157.00p 154.50p 156.00p 115074
30/10/2015 157.00p 157.00p 154.48p 155.50p 68693
29/10/2015 156.50p 156.50p 154.65p 156.00p 57867
28/10/2015 156.00p 156.00p 152.44p 156.00p 28217
27/10/2015 155.00p 155.50p 153.05p 153.50p 58509
26/10/2015 151.50p 155.50p 151.50p 152.00p 93644
23/10/2015 155.00p 155.00p 152.52p 154.25p 116679
22/10/2015 148.25p 152.50p 148.25p 151.00p 88685
21/10/2015 150.00p 151.96p 149.02p 149.50p 242258
20/10/2015 150.00p 150.00p 148.50p 148.50p 102733
19/10/2015 145.00p 150.00p 145.00p 149.75p 100001
16/10/2015 149.00p 149.50p 146.94p 149.50p 23437
15/10/2015 145.00p 148.75p 145.00p 148.75p 71590
14/10/2015 145.00p 148.50p 145.00p 145.75p 36635
13/10/2015 149.25p 149.25p 147.50p 149.25p 71364
12/10/2015 150.00p 150.00p 148.25p 149.50p 38822
09/10/2015 148.50p 148.75p 145.68p 148.75p 82634
08/10/2015 143.94p 144.20p 142.73p 144.00p 36998
07/10/2015 144.75p 146.25p 142.75p 143.25p 53458
06/10/2015 143.25p 144.00p 142.60p 143.00p 59910
05/10/2015 140.50p 144.45p 140.50p 141.75p 45801
02/10/2015 142.98p 143.17p 138.00p 140.25p 27594
01/10/2015 142.50p 143.78p 139.50p 143.00p 41084
30/09/2015 139.00p 143.00p 139.00p 140.50p 83949
29/09/2015 136.75p 138.98p 136.75p 136.75p 62253
28/09/2015 141.75p 143.52p 141.25p 142.00p 54416
25/09/2015 145.00p 145.12p 142.00p 142.00p 40927
24/09/2015 143.00p 143.75p 141.65p 142.50p 54115
23/09/2015 143.00p 144.00p 139.75p 144.00p 72917
22/09/2015 142.00p 144.00p 139.00p 142.00p 62813
21/09/2015 144.00p 144.00p 140.77p 144.00p 56324
18/09/2015 144.00p 144.75p 143.50p 144.00p 27415
17/09/2015 146.00p 146.50p 145.62p 146.00p 105114
16/09/2015 148.00p 148.50p 145.12p 146.25p 118060
15/09/2015 143.50p 147.00p 143.50p 146.00p 100537
14/09/2015 147.50p 148.21p 143.50p 143.75p 77747
11/09/2015 146.00p 148.97p 146.00p 147.25p 81096
10/09/2015 150.00p 151.00p 146.25p 146.25p 129281
09/09/2015 153.00p 155.00p 149.00p 149.87p 158670
08/09/2015 145.00p 145.50p 143.00p 144.50p 478198
07/09/2015 147.00p 148.50p 145.50p 147.00p 110596
04/09/2015 143.50p 147.00p 143.12p 143.75p 87251
03/09/2015 144.50p 147.00p 142.75p 147.00p 226867
02/09/2015 143.25p 145.00p 140.60p 145.00p 91979
01/09/2015 142.50p 143.20p 138.75p 142.50p 52193
28/08/2015 147.00p 147.91p 145.23p 147.00p 45468
27/08/2015 142.00p 144.81p 142.00p 144.25p 111997
26/08/2015 139.00p 140.50p 136.55p 140.50p 95812
25/08/2015 132.00p 140.00p 132.00p 138.75p 182415
24/08/2015 136.00p 136.50p 130.00p 132.00p 279808
21/08/2015 147.00p 149.00p 139.00p 140.00p 325737
20/08/2015 153.50p 154.12p 150.00p 150.00p 131855
19/08/2015 158.50p 160.62p 154.50p 155.75p 206738
18/08/2015 160.99p 160.99p 159.40p 160.25p 38298
17/08/2015 160.85p 162.00p 158.50p 160.25p 76660
14/08/2015 158.50p 161.47p 158.50p 158.50p 11504
13/08/2015 160.00p 161.40p 160.00p 161.00p 42283
12/08/2015 160.00p 160.98p 159.00p 160.00p 94918
11/08/2015 161.14p 163.00p 161.14p 162.00p 98426
10/08/2015 162.00p 163.00p 160.25p 163.00p 168869
07/08/2015 161.27p 161.75p 159.00p 160.87p 89871
06/08/2015 160.07p 161.30p 158.75p 160.25p 113956
05/08/2015 159.00p 160.50p 158.25p 159.00p 90219
04/08/2015 158.25p 159.48p 157.31p 158.25p 77629
03/08/2015 159.50p 159.50p 157.50p 157.50p 57170
31/07/2015 158.75p 159.11p 158.32p 158.75p 235895
30/07/2015 159.50p 159.50p 158.61p 159.00p 108173
29/07/2015 158.93p 159.24p 158.50p 158.88p 31191
28/07/2015 158.86p 159.49p 158.39p 158.88p 55703
27/07/2015 159.25p 160.28p 157.92p 159.25p 95870
24/07/2015 160.50p 160.75p 159.00p 159.50p 933304
23/07/2015 160.50p 160.50p 159.61p 160.00p 67562
22/07/2015 159.00p 160.36p 158.25p 159.50p 65910
21/07/2015 161.00p 161.98p 160.25p 160.25p 217434
20/07/2015 158.00p 161.25p 158.00p 160.00p 71593
17/07/2015 160.00p 160.50p 157.50p 160.50p 178261
16/07/2015 156.89p 159.44p 156.89p 158.62p 46152
15/07/2015 158.62p 158.67p 156.03p 158.62p 61246
14/07/2015 158.00p 158.25p 156.17p 157.00p 153790
13/07/2015 156.50p 159.25p 156.50p 156.50p 42779
10/07/2015 157.25p 157.56p 155.77p 157.50p 127620
09/07/2015 155.00p 157.47p 154.30p 155.00p 107497
08/07/2015 155.00p 156.20p 154.00p 155.75p 260452
07/07/2015 156.50p 158.98p 156.25p 156.25p 50257
06/07/2015 158.50p 159.00p 156.25p 158.00p 79011
03/07/2015 160.00p 161.00p 159.91p 160.00p 21014
02/07/2015 161.00p 161.00p 159.00p 160.00p 78635
01/07/2015 157.50p 160.25p 157.50p 158.00p 72156
30/06/2015 155.00p 159.00p 155.00p 159.00p 143133
29/06/2015 154.00p 154.75p 152.87p 154.12p 57618
26/06/2015 156.00p 158.00p 156.00p 158.00p 61099
25/06/2015 156.50p 157.13p 156.16p 157.00p 79144
24/06/2015 156.75p 157.99p 156.75p 157.50p 76301
23/06/2015 156.75p 159.00p 156.50p 157.88p 69828
22/06/2015 156.50p 158.72p 155.00p 156.50p 12476
19/06/2015 157.25p 157.48p 155.00p 155.00p 83020
18/06/2015 157.75p 158.09p 155.75p 157.25p 77138
17/06/2015 159.25p 159.48p 158.65p 158.75p 39295
16/06/2015 159.21p 159.35p 158.17p 158.75p 83888

*Close Price adjusted for both dividends and splits