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
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
15/06/2015 162.00p 162.00p 160.00p 160.00p 123076
12/06/2015 162.25p 162.39p 161.13p 161.75p 177314
11/06/2015 162.50p 163.39p 161.75p 163.00p 97558
10/06/2015 161.50p 162.50p 161.00p 161.25p 281027
09/06/2015 163.00p 163.00p 162.00p 162.00p 72454
08/06/2015 164.00p 164.00p 163.25p 163.63p 105543
05/06/2015 162.25p 164.00p 162.25p 162.50p 73021
04/06/2015 162.25p 164.00p 162.25p 162.25p 97179
03/06/2015 165.00p 165.00p 162.75p 164.50p 121278
02/06/2015 164.00p 164.50p 162.25p 163.75p 182531
01/06/2015 162.75p 164.00p 162.50p 164.00p 114738
29/05/2015 163.50p 164.36p 162.75p 163.25p 189780
28/05/2015 163.75p 164.00p 162.25p 164.00p 103131
27/05/2015 162.75p 163.00p 161.80p 162.75p 367509
26/05/2015 162.00p 163.50p 162.00p 162.75p 142304
22/05/2015 161.75p 162.00p 160.50p 161.63p 139759
21/05/2015 161.00p 161.93p 160.25p 160.50p 1082829
20/05/2015 160.00p 162.00p 159.50p 160.75p 106630
19/05/2015 159.00p 160.00p 158.25p 160.00p 124643
18/05/2015 159.00p 159.00p 158.06p 159.00p 580687
15/05/2015 157.50p 159.00p 156.72p 158.50p 267713
14/05/2015 156.75p 157.75p 156.50p 156.50p 205702
13/05/2015 158.00p 158.00p 156.37p 157.50p 761768
12/05/2015 158.00p 158.25p 156.53p 157.50p 100911
11/05/2015 158.50p 158.99p 157.75p 158.50p 602045
08/05/2015 158.00p 158.50p 157.97p 158.50p 324630
07/05/2015 158.00p 158.00p 157.00p 158.00p 814242
06/05/2015 158.00p 158.25p 157.35p 158.00p 85174
05/05/2015 158.00p 158.35p 156.75p 156.75p 505966
01/05/2015 158.00p 158.50p 157.25p 157.25p 165052
30/04/2015 161.00p 161.00p 158.19p 159.50p 211195
29/04/2015 163.50p 163.78p 161.00p 161.00p 134995
28/04/2015 164.25p 164.25p 163.50p 163.75p 187003
27/04/2015 163.75p 164.43p 163.50p 164.25p 116351
24/04/2015 163.92p 164.49p 163.92p 164.25p 103532
23/04/2015 164.00p 164.50p 163.41p 164.00p 433771
22/04/2015 162.00p 164.00p 162.00p 164.00p 137203
21/04/2015 159.50p 162.00p 159.50p 162.00p 183091
20/04/2015 158.75p 159.25p 158.37p 159.25p 109619
17/04/2015 158.50p 158.78p 158.08p 158.50p 135530
16/04/2015 159.00p 159.50p 158.91p 159.00p 140440

*Close Price adjusted for both dividends and splits