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
13/09/2013 123.75p 123.75p 121.75p 121.75p 36680
12/09/2013 122.50p 123.77p 121.50p 123.25p 105275
11/09/2013 123.25p 125.27p 123.25p 124.00p 117276
10/09/2013 124.40p 125.00p 121.50p 125.00p 28989
09/09/2013 122.23p 123.74p 121.50p 121.50p 67765
06/09/2013 122.00p 122.63p 120.06p 121.50p 19380
05/09/2013 122.50p 123.00p 121.75p 122.63p 1368613
04/09/2013 123.75p 124.00p 121.25p 122.00p 1019171
03/09/2013 123.90p 124.00p 121.30p 124.00p 22827
02/09/2013 120.00p 121.20p 118.60p 120.25p 640027
30/08/2013 121.00p 121.25p 119.00p 119.25p 75933
29/08/2013 121.00p 121.25p 118.75p 121.25p 1054378
28/08/2013 119.50p 119.91p 117.69p 118.88p 53841
27/08/2013 119.00p 121.00p 119.00p 119.50p 141108
23/08/2013 121.50p 121.75p 118.50p 121.75p 22726
22/08/2013 117.25p 120.00p 117.00p 119.25p 31073
21/08/2013 119.25p 121.92p 117.50p 119.50p 74477
20/08/2013 118.75p 122.50p 118.50p 118.50p 65139
19/08/2013 124.25p 126.24p 122.50p 122.50p 55325
16/08/2013 124.75p 125.56p 124.00p 124.00p 59596
15/08/2013 128.25p 128.25p 124.50p 124.50p 92341
14/08/2013 127.25p 129.20p 127.00p 128.00p 739249
13/08/2013 127.50p 129.92p 127.50p 129.00p 436873
12/08/2013 127.00p 127.50p 125.00p 127.50p 49126
09/08/2013 126.50p 127.00p 124.85p 126.50p 50699
08/08/2013 126.98p 126.98p 125.19p 125.63p 19968
07/08/2013 125.50p 128.50p 123.50p 127.25p 64836
06/08/2013 129.77p 130.00p 128.50p 128.50p 58273
05/08/2013 127.00p 129.99p 127.00p 128.38p 49086
02/08/2013 131.50p 131.50p 128.00p 129.25p 631235
01/08/2013 125.50p 128.25p 125.50p 128.00p 28992
31/07/2013 124.00p 124.50p 121.50p 124.50p 106363
30/07/2013 124.70p 125.00p 123.40p 123.75p 97507
29/07/2013 123.50p 124.00p 120.39p 124.00p 108665
26/07/2013 126.26p 128.25p 125.75p 126.63p 106780
25/07/2013 128.00p 130.50p 127.50p 128.25p 54671
24/07/2013 131.35p 131.35p 129.25p 129.75p 54054
23/07/2013 131.00p 132.00p 130.39p 130.62p 119811
22/07/2013 130.00p 131.00p 128.60p 130.50p 126688
19/07/2013 128.50p 130.00p 128.29p 129.00p 95638
18/07/2013 129.00p 130.75p 128.25p 130.00p 175213
17/07/2013 128.00p 129.00p 127.75p 128.50p 66929
16/07/2013 128.50p 130.00p 127.50p 129.00p 79496
15/07/2013 128.00p 128.50p 127.50p 128.50p 114780
12/07/2013 128.00p 128.03p 126.50p 127.25p 70910
11/07/2013 126.75p 129.00p 126.50p 126.50p 127879
10/07/2013 127.00p 127.75p 126.50p 127.75p 42190
09/07/2013 123.75p 127.25p 123.75p 127.25p 60513
08/07/2013 123.00p 124.00p 122.50p 123.63p 101984
05/07/2013 124.50p 126.50p 123.85p 125.25p 80953
04/07/2013 122.75p 123.87p 121.75p 123.87p 26391
03/07/2013 121.25p 123.13p 121.21p 121.50p 79172
02/07/2013 122.50p 123.50p 122.00p 123.13p 151368
01/07/2013 121.00p 122.54p 120.50p 122.00p 131706
28/06/2013 120.50p 123.74p 119.75p 120.00p 199981
27/06/2013 116.75p 119.75p 116.25p 119.75p 109558
26/06/2013 113.75p 114.00p 112.26p 114.00p 16222
25/06/2013 113.00p 114.89p 111.51p 113.00p 49163
24/06/2013 114.25p 114.50p 112.50p 112.75p 48541
21/06/2013 113.00p 115.75p 113.00p 114.00p 66155
20/06/2013 113.50p 115.13p 113.00p 113.00p 78889
19/06/2013 114.75p 116.71p 114.00p 115.13p 60709
18/06/2013 114.00p 115.25p 114.00p 114.00p 61284
17/06/2013 115.75p 115.75p 113.50p 113.50p 89674
14/06/2013 113.00p 115.20p 112.00p 112.00p 60325
13/06/2013 109.00p 114.00p 106.64p 111.00p 727096
12/06/2013 113.50p 115.84p 113.50p 114.00p 40201
11/06/2013 115.75p 116.75p 114.25p 115.00p 106937
10/06/2013 119.00p 119.00p 113.00p 116.00p 236841
07/06/2013 110.00p 113.00p 109.15p 113.00p 331218
06/06/2013 110.75p 112.00p 109.00p 109.00p 87890
05/06/2013 115.50p 116.75p 111.36p 112.00p 117724
04/06/2013 113.75p 116.75p 111.13p 116.75p 106466
03/06/2013 111.50p 115.00p 110.55p 111.13p 334403
31/05/2013 116.00p 116.92p 113.00p 115.00p 227080
30/05/2013 118.75p 120.50p 113.00p 116.50p 567859
29/05/2013 121.50p 123.00p 119.00p 120.50p 128533
28/05/2013 124.25p 124.25p 121.00p 122.50p 82115
24/05/2013 122.75p 124.00p 121.00p 121.00p 343026
23/05/2013 123.25p 123.25p 119.50p 119.75p 647345
22/05/2013 132.50p 132.77p 132.25p 132.62p 169482
21/05/2013 133.50p 133.50p 131.75p 132.00p 172545
20/05/2013 132.00p 133.25p 132.00p 132.50p 225583
17/05/2013 130.00p 130.00p 129.37p 129.62p 30740
16/05/2013 130.00p 130.50p 129.00p 130.50p 177468
15/05/2013 129.75p 131.40p 129.60p 129.75p 91629
14/05/2013 131.00p 131.00p 128.50p 129.38p 351648
13/05/2013 130.00p 130.00p 129.10p 129.50p 114405
10/05/2013 128.50p 129.83p 127.00p 129.00p 121121
09/05/2013 126.50p 127.25p 126.50p 127.00p 113149
08/05/2013 127.38p 127.40p 126.50p 126.75p 175610
07/05/2013 126.50p 127.50p 125.87p 126.75p 213705
03/05/2013 124.00p 124.15p 123.50p 123.50p 93403
02/05/2013 124.75p 125.00p 123.50p 124.00p 77993
01/05/2013 124.75p 125.00p 124.00p 124.00p 151339
30/04/2013 124.00p 124.55p 123.65p 124.00p 116360
29/04/2013 124.75p 125.22p 123.78p 124.25p 117804
26/04/2013 124.50p 125.47p 124.19p 124.37p 112692
25/04/2013 125.00p 125.50p 124.73p 125.00p 238749
24/04/2013 123.00p 125.88p 123.00p 124.75p 199138
23/04/2013 121.75p 122.25p 121.35p 122.00p 325607
22/04/2013 121.50p 122.00p 120.38p 122.00p 454429
19/04/2013 119.25p 119.80p 119.05p 119.25p 114303
18/04/2013 119.75p 120.00p 119.10p 119.50p 93198
17/04/2013 120.25p 120.25p 118.75p 119.00p 259205
16/04/2013 117.75p 119.75p 117.50p 119.75p 138198
15/04/2013 119.00p 119.72p 117.50p 118.25p 237467
12/04/2013 118.50p 120.00p 118.00p 118.50p 186281
11/04/2013 117.75p 120.00p 117.50p 120.00p 226916
10/04/2013 117.00p 117.50p 116.75p 117.50p 264972
09/04/2013 117.00p 117.00p 116.13p 116.75p 275705
08/04/2013 116.00p 116.50p 114.00p 116.25p 206592
05/04/2013 115.75p 116.75p 113.75p 114.00p 432485
04/04/2013 114.75p 116.25p 114.00p 115.50p 235813
03/04/2013 114.75p 114.75p 113.00p 114.00p 355091
02/04/2013 113.50p 113.50p 112.00p 113.00p 74477
28/03/2013 113.50p 113.75p 112.33p 113.75p 145009
27/03/2013 113.00p 114.00p 112.00p 112.25p 152372
26/03/2013 113.00p 114.50p 113.00p 114.00p 84615
25/03/2013 114.00p 114.75p 113.00p 113.00p 64182
22/03/2013 112.50p 114.00p 112.00p 113.00p 73990
21/03/2013 114.50p 115.72p 113.85p 114.00p 759414
20/03/2013 115.00p 116.00p 113.50p 113.87p 555388
19/03/2013 113.25p 115.25p 113.25p 114.75p 364011
18/03/2013 112.00p 113.00p 112.00p 113.00p 330120
15/03/2013 114.00p 115.39p 113.75p 115.25p 62485
14/03/2013 114.00p 114.25p 113.75p 113.75p 161815
13/03/2013 115.50p 115.50p 113.25p 114.25p 116271
12/03/2013 114.00p 115.00p 113.51p 114.50p 294545
11/03/2013 114.75p 115.50p 113.75p 114.50p 71400
08/03/2013 114.00p 114.87p 113.75p 113.75p 282299
07/03/2013 112.50p 113.50p 112.00p 112.00p 146686
06/03/2013 112.25p 113.25p 112.25p 112.50p 100581
05/03/2013 109.50p 111.24p 109.50p 111.00p 171233
04/03/2013 109.00p 110.50p 109.00p 110.50p 154924
01/03/2013 109.50p 110.74p 109.00p 109.00p 68064
28/02/2013 109.00p 110.50p 107.75p 110.13p 1531882
27/02/2013 107.50p 107.77p 107.00p 107.75p 80081
26/02/2013 106.00p 107.40p 105.00p 107.00p 124175
25/02/2013 105.00p 109.49p 104.81p 107.50p 177591
22/02/2013 104.75p 104.79p 103.25p 104.25p 46946
21/02/2013 103.00p 104.75p 103.00p 103.25p 389326
20/02/2013 102.75p 104.75p 101.50p 104.75p 134682
19/02/2013 101.00p 102.00p 101.00p 101.50p 177967
18/02/2013 102.00p 102.19p 101.00p 101.00p 82529
15/02/2013 102.00p 102.37p 101.25p 101.25p 46085
14/02/2013 102.00p 103.14p 101.99p 102.37p 93362
13/02/2013 101.25p 103.00p 101.25p 103.00p 177102
12/02/2013 101.00p 102.25p 100.50p 102.25p 69117
11/02/2013 100.69p 100.75p 100.00p 100.75p 76218
08/02/2013 100.00p 101.04p 99.70p 100.00p 97379
07/02/2013 102.00p 102.00p 99.75p 99.75p 143247
06/02/2013 100.50p 101.90p 100.50p 101.75p 151714
05/02/2013 99.50p 100.63p 99.00p 99.12p 181689
04/02/2013 101.00p 101.75p 100.25p 100.63p 154841
01/02/2013 100.25p 101.05p 100.25p 100.25p 203981
31/01/2013 100.25p 100.90p 100.00p 100.50p 225063
30/01/2013 99.50p 101.15p 99.00p 100.00p 149633
29/01/2013 98.25p 99.00p 97.99p 99.00p 157261
28/01/2013 96.78p 97.79p 96.78p 97.25p 85488
25/01/2013 97.23p 98.16p 96.78p 97.00p 96975
24/01/2013 95.75p 96.44p 94.76p 95.75p 153513
23/01/2013 95.00p 95.50p 94.75p 95.13p 144721
22/01/2013 96.50p 97.00p 95.25p 96.00p 74471
21/01/2013 96.00p 96.90p 95.25p 95.25p 143591
18/01/2013 95.50p 96.40p 94.13p 96.00p 80927
17/01/2013 93.75p 94.75p 93.75p 94.13p 93073
16/01/2013 93.25p 93.75p 93.00p 93.25p 48486
15/01/2013 94.75p 94.96p 94.00p 94.00p 102913
14/01/2013 93.25p 95.07p 93.25p 94.25p 264050
11/01/2013 94.00p 94.00p 93.10p 94.00p 309928
10/01/2013 92.00p 93.00p 92.00p 93.00p 69734
09/01/2013 91.50p 92.00p 87.25p 91.50p 717986
08/01/2013 90.75p 92.25p 90.50p 90.50p 184013
07/01/2013 93.00p 93.00p 91.00p 91.00p 405996
04/01/2013 92.59p 93.00p 92.00p 93.00p 33561
03/01/2013 92.00p 92.25p 91.60p 92.25p 525289
02/01/2013 90.00p 92.49p 89.28p 92.25p 167319
31/12/2012 90.00p 90.00p 88.60p 89.00p 43134
28/12/2012 89.50p 89.63p 88.25p 88.25p 44750
27/12/2012 88.50p 89.74p 88.25p 88.88p 97651
24/12/2012 88.05p 88.05p 87.13p 87.75p 52089
21/12/2012 87.25p 88.74p 87.12p 88.50p 59781
20/12/2012 88.75p 88.75p 87.75p 88.50p 83181
19/12/2012 88.00p 88.75p 87.75p 88.75p 432767
18/12/2012 86.00p 88.00p 86.00p 88.00p 202138
17/12/2012 86.75p 86.75p 86.00p 86.00p 50473
14/12/2012 86.75p 86.75p 86.25p 86.50p 108819
13/12/2012 86.75p 86.75p 86.26p 86.50p 39072
12/12/2012 86.00p 86.75p 86.00p 86.50p 48870
11/12/2012 87.00p 87.00p 85.76p 86.75p 73791
10/12/2012 87.25p 87.25p 86.09p 86.50p 53496
07/12/2012 86.00p 86.40p 85.75p 85.75p 14992
06/12/2012 87.25p 87.25p 85.75p 86.00p 17299
05/12/2012 87.00p 87.00p 85.76p 86.50p 84350
04/12/2012 85.75p 86.75p 85.60p 86.75p 203745
03/12/2012 87.50p 87.50p 85.75p 86.37p 31647
30/11/2012 86.75p 87.50p 85.81p 87.50p 95815
29/11/2012 84.75p 86.75p 84.75p 86.50p 23039
28/11/2012 85.75p 85.75p 85.00p 85.75p 57345

*Close Price adjusted for both dividends and splits