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
09/12/2014 131.00p 131.54p 128.25p 129.25p 49855
08/12/2014 132.51p 132.67p 131.00p 132.12p 199854
05/12/2014 133.50p 133.50p 130.75p 133.00p 22936
04/12/2014 132.00p 133.00p 130.75p 132.50p 55537
03/12/2014 130.25p 131.00p 129.00p 131.00p 43738
02/12/2014 130.00p 131.00p 127.64p 130.50p 101442
01/12/2014 128.25p 129.59p 127.26p 127.75p 71769
28/11/2014 129.00p 129.00p 128.25p 128.25p 20307
27/11/2014 129.53p 129.75p 128.41p 129.00p 16665
26/11/2014 132.00p 132.00p 129.25p 129.75p 118816
25/11/2014 129.25p 131.50p 129.00p 130.00p 50815
24/11/2014 129.55p 130.94p 129.50p 130.00p 78567
21/11/2014 130.00p 131.25p 130.00p 130.00p 29061
20/11/2014 131.75p 131.75p 128.50p 128.75p 115557
19/11/2014 131.50p 131.50p 129.05p 131.00p 67487
18/11/2014 130.00p 130.64p 129.41p 130.25p 137747
17/11/2014 128.00p 128.00p 125.00p 127.75p 212313
14/11/2014 130.25p 131.59p 130.00p 130.00p 32292
13/11/2014 131.15p 131.34p 130.00p 131.00p 34522
12/11/2014 129.75p 131.00p 129.50p 131.00p 37646
11/11/2014 130.00p 130.80p 128.00p 130.00p 51073
10/11/2014 129.00p 130.38p 127.75p 128.00p 49069
07/11/2014 128.25p 129.93p 128.13p 128.13p 25164
06/11/2014 128.50p 129.50p 128.50p 129.12p 10697
05/11/2014 130.00p 130.88p 128.75p 130.00p 106574
04/11/2014 132.25p 132.33p 129.50p 130.00p 380681
03/11/2014 128.75p 130.25p 128.58p 130.25p 193810
31/10/2014 128.50p 128.65p 123.00p 128.50p 42151
30/10/2014 124.00p 124.00p 122.56p 123.00p 12488
29/10/2014 121.25p 123.94p 121.25p 123.00p 47764
28/10/2014 122.00p 122.50p 121.03p 121.50p 16638
27/10/2014 121.75p 122.00p 121.00p 121.50p 87339
24/10/2014 121.25p 122.17p 120.50p 121.50p 28958
23/10/2014 121.25p 121.70p 120.70p 121.25p 47054
22/10/2014 121.00p 121.50p 120.67p 120.75p 22569
21/10/2014 119.00p 119.50p 118.32p 119.12p 49129
20/10/2014 119.75p 120.09p 119.50p 120.00p 22494
17/10/2014 118.75p 118.75p 116.50p 117.75p 74753
16/10/2014 116.00p 117.50p 115.25p 116.25p 72979
15/10/2014 120.00p 120.00p 115.25p 115.25p 66156
14/10/2014 118.00p 119.25p 118.00p 119.12p 41484
13/10/2014 119.50p 120.75p 118.25p 118.75p 48674
10/10/2014 119.75p 122.00p 119.75p 121.00p 48701
09/10/2014 123.00p 123.63p 122.00p 123.00p 93408
08/10/2014 123.75p 124.62p 122.81p 123.75p 47289
07/10/2014 124.50p 126.00p 123.25p 123.25p 43853
06/10/2014 125.00p 125.94p 124.25p 124.25p 21867
03/10/2014 124.50p 125.25p 122.08p 124.25p 159080
02/10/2014 123.50p 123.75p 121.77p 123.75p 31910
01/10/2014 124.75p 125.50p 124.50p 124.50p 28438
30/09/2014 125.25p 126.11p 125.25p 125.75p 348209
29/09/2014 126.25p 128.00p 125.00p 125.00p 39828
26/09/2014 126.25p 128.00p 124.58p 128.00p 42780
25/09/2014 126.75p 127.80p 125.75p 125.75p 30590
24/09/2014 126.50p 126.50p 125.00p 125.00p 45525
23/09/2014 125.50p 127.11p 124.94p 126.00p 12286
22/09/2014 127.00p 127.00p 125.75p 126.75p 19600
19/09/2014 126.00p 127.00p 125.75p 127.00p 54353
18/09/2014 126.00p 127.00p 125.75p 127.00p 51838
17/09/2014 125.75p 126.37p 125.75p 125.75p 43377
16/09/2014 126.50p 127.50p 126.06p 127.50p 8229
15/09/2014 126.25p 127.00p 125.65p 127.00p 8187
12/09/2014 125.50p 126.75p 125.50p 126.50p 58386
11/09/2014 125.75p 126.75p 125.75p 125.75p 27517
10/09/2014 126.50p 127.00p 125.75p 125.75p 43697
09/09/2014 125.50p 126.99p 125.50p 126.25p 60320
08/09/2014 124.00p 126.75p 124.00p 125.75p 43440
05/09/2014 124.50p 125.95p 124.50p 125.25p 72782
04/09/2014 125.00p 125.63p 124.00p 124.00p 8857
03/09/2014 126.00p 126.00p 125.04p 125.63p 12038
02/09/2014 123.00p 125.20p 123.00p 123.00p 21334
01/09/2014 124.05p 124.05p 123.00p 123.50p 24979
29/08/2014 122.57p 123.70p 122.50p 123.00p 13822
28/08/2014 124.35p 124.35p 122.42p 123.00p 66516
27/08/2014 124.75p 125.95p 123.90p 124.25p 25895
26/08/2014 125.00p 125.40p 123.87p 124.00p 24733
22/08/2014 123.75p 124.40p 123.50p 123.50p 54039
21/08/2014 123.75p 124.75p 123.75p 123.75p 29104
20/08/2014 124.25p 124.75p 123.01p 124.75p 97918
19/08/2014 124.25p 124.31p 123.56p 123.75p 52601
18/08/2014 122.50p 124.16p 122.30p 122.50p 30053
15/08/2014 123.75p 124.00p 122.25p 122.25p 54155
14/08/2014 123.50p 123.50p 122.48p 123.00p 45532
13/08/2014 121.62p 123.37p 121.50p 123.37p 8300
12/08/2014 122.25p 123.10p 121.44p 121.50p 40939
11/08/2014 122.00p 122.63p 121.00p 121.00p 63334
08/08/2014 118.25p 119.30p 116.50p 119.00p 76306
07/08/2014 121.75p 122.00p 120.50p 120.50p 89816
06/08/2014 121.50p 122.25p 120.34p 120.50p 122552
05/08/2014 123.25p 123.87p 122.25p 122.25p 96382
04/08/2014 124.25p 124.25p 123.50p 123.87p 19835
01/08/2014 123.50p 124.80p 123.25p 123.50p 47971
31/07/2014 125.75p 126.00p 123.50p 123.75p 79575
30/07/2014 124.60p 125.77p 124.60p 125.13p 26612
29/07/2014 124.75p 126.00p 124.73p 126.00p 66735
28/07/2014 123.75p 124.58p 123.13p 124.00p 28266
25/07/2014 123.00p 123.50p 122.50p 123.13p 85563
24/07/2014 123.00p 123.00p 121.50p 123.00p 22318
23/07/2014 123.00p 123.00p 121.50p 121.50p 13286
22/07/2014 121.75p 123.00p 121.50p 121.50p 5861
21/07/2014 121.25p 123.50p 120.25p 121.00p 80788
18/07/2014 122.50p 123.00p 122.00p 122.38p 20256
17/07/2014 122.50p 124.44p 122.38p 123.00p 27148
16/07/2014 124.50p 124.50p 122.75p 122.87p 39300
15/07/2014 122.25p 122.87p 121.76p 122.50p 25129
14/07/2014 122.25p 122.91p 120.62p 122.87p 25480
11/07/2014 120.94p 121.75p 120.69p 121.12p 14874
10/07/2014 122.25p 122.84p 120.00p 121.75p 94733
09/07/2014 121.25p 123.25p 121.00p 122.50p 47498
08/07/2014 123.00p 123.00p 121.43p 122.13p 14051
07/07/2014 122.00p 122.60p 121.25p 122.13p 36734
04/07/2014 121.25p 122.87p 121.25p 121.25p 11284
03/07/2014 122.75p 123.50p 122.27p 122.87p 42415
02/07/2014 121.50p 123.16p 121.50p 121.50p 44929
01/07/2014 121.44p 122.73p 121.44p 122.00p 7039
30/06/2014 121.25p 122.52p 120.31p 121.50p 67536
27/06/2014 121.50p 122.05p 121.00p 121.25p 20303
26/06/2014 122.55p 122.68p 121.50p 121.62p 57700
25/06/2014 123.00p 123.00p 121.69p 122.75p 25915
24/06/2014 122.75p 123.00p 122.24p 123.00p 12935
23/06/2014 122.50p 123.49p 121.50p 122.75p 50862
20/06/2014 122.75p 123.25p 121.88p 123.25p 130696
19/06/2014 122.50p 123.25p 120.75p 122.75p 68716
18/06/2014 120.00p 121.00p 119.69p 120.75p 61117
17/06/2014 119.50p 120.75p 119.25p 119.25p 53590
16/06/2014 121.75p 121.75p 119.38p 120.75p 46125
13/06/2014 120.75p 121.00p 120.00p 120.25p 241514
12/06/2014 121.00p 121.15p 120.75p 121.00p 50488
11/06/2014 120.83p 121.44p 120.69p 121.12p 22331
10/06/2014 121.25p 121.75p 120.50p 121.50p 53103
09/06/2014 120.75p 122.32p 120.00p 121.50p 65918
06/06/2014 120.00p 121.94p 119.02p 120.00p 58841
05/06/2014 119.00p 120.00p 118.50p 120.00p 80450
04/06/2014 118.25p 119.71p 117.94p 119.00p 36790
03/06/2014 118.50p 118.75p 117.75p 118.12p 45876
02/06/2014 117.25p 117.75p 117.02p 117.75p 28069
30/05/2014 115.75p 116.32p 115.15p 115.75p 67109
29/05/2014 115.00p 115.75p 114.01p 115.63p 33083
28/05/2014 113.41p 114.51p 113.41p 114.50p 26757
27/05/2014 113.50p 114.25p 113.50p 114.25p 24549
23/05/2014 112.50p 113.75p 112.50p 113.75p 63840
22/05/2014 113.00p 113.50p 111.75p 113.13p 34496
21/05/2014 111.75p 111.75p 109.87p 111.75p 61960
20/05/2014 111.25p 111.81p 111.06p 111.50p 81353
19/05/2014 110.50p 111.33p 110.14p 111.25p 58774
16/05/2014 111.25p 112.00p 111.00p 111.50p 49315
15/05/2014 112.00p 112.50p 111.25p 111.75p 130936
14/05/2014 112.50p 112.50p 111.55p 112.50p 83888
13/05/2014 112.00p 112.64p 110.50p 112.13p 85704
12/05/2014 109.25p 111.42p 108.53p 110.50p 108808
09/05/2014 111.00p 111.00p 110.25p 110.87p 59338
08/05/2014 109.50p 111.00p 107.69p 110.37p 167085
07/05/2014 109.50p 110.25p 107.77p 109.50p 134280
06/05/2014 109.00p 110.42p 109.00p 109.75p 158697
02/05/2014 110.00p 110.00p 108.76p 109.50p 75359
01/05/2014 109.75p 110.00p 108.52p 109.50p 97253
30/04/2014 108.50p 109.25p 107.25p 109.00p 172534
29/04/2014 109.25p 109.50p 108.51p 109.25p 55733
28/04/2014 109.50p 110.00p 108.50p 109.50p 64047
25/04/2014 110.00p 110.13p 109.52p 110.00p 53961
24/04/2014 110.25p 111.00p 109.50p 110.13p 128779
23/04/2014 110.00p 111.00p 109.88p 111.00p 86132
22/04/2014 110.24p 110.24p 109.51p 109.88p 27700
17/04/2014 109.75p 110.25p 109.75p 110.25p 57776
16/04/2014 109.25p 109.75p 108.62p 109.38p 193603
15/04/2014 109.00p 109.00p 107.27p 107.50p 130346
14/04/2014 107.25p 108.75p 106.79p 108.25p 255006
11/04/2014 108.50p 109.00p 107.25p 107.75p 114494
10/04/2014 109.75p 109.75p 108.56p 109.00p 41205
09/04/2014 109.75p 110.00p 108.50p 109.00p 113854
08/04/2014 110.25p 111.00p 109.25p 111.00p 55030
07/04/2014 111.25p 112.75p 110.86p 112.00p 68751
04/04/2014 112.50p 113.25p 111.27p 112.25p 116365
03/04/2014 112.75p 112.75p 112.10p 112.50p 86227
02/04/2014 112.00p 112.50p 111.11p 112.25p 134387
01/04/2014 112.00p 112.25p 110.70p 112.00p 93706
31/03/2014 112.50p 112.50p 111.00p 112.00p 92034
28/03/2014 111.00p 113.25p 111.00p 112.25p 124650
27/03/2014 112.25p 113.75p 111.00p 111.00p 130094
26/03/2014 113.50p 113.50p 111.00p 111.50p 573144
25/03/2014 112.25p 112.75p 110.69p 112.75p 105376
24/03/2014 111.00p 112.55p 110.94p 111.75p 74712
21/03/2014 110.50p 112.39p 110.00p 112.00p 97247
20/03/2014 111.25p 112.25p 110.50p 112.25p 60750
19/03/2014 113.00p 113.31p 112.25p 113.00p 50776
18/03/2014 115.00p 115.00p 112.60p 113.75p 44692
17/03/2014 113.25p 113.25p 112.18p 113.00p 61372
14/03/2014 114.50p 115.00p 112.50p 113.00p 73812
13/03/2014 115.00p 115.22p 114.50p 115.00p 61536
12/03/2014 115.00p 118.00p 114.72p 116.50p 86238
11/03/2014 117.25p 118.46p 116.54p 118.00p 66283
10/03/2014 116.75p 118.25p 115.75p 118.00p 82569
07/03/2014 119.00p 119.00p 117.65p 118.00p 39496
06/03/2014 118.00p 118.95p 117.12p 118.50p 119846
05/03/2014 117.00p 118.48p 116.50p 117.12p 89235
04/03/2014 118.50p 118.50p 116.51p 118.50p 31895
03/03/2014 116.50p 117.50p 115.50p 117.50p 35569
28/02/2014 119.00p 121.00p 118.00p 121.00p 144729
27/02/2014 122.50p 122.75p 120.09p 121.50p 83155
26/02/2014 120.00p 122.75p 119.36p 120.50p 94167

*Close Price adjusted for both dividends and splits