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
25/02/2014 120.25p 122.75p 120.25p 122.75p 72245
24/02/2014 122.75p 122.87p 120.25p 122.00p 73781
21/02/2014 120.25p 122.48p 119.50p 120.25p 29959
20/02/2014 117.25p 119.50p 116.50p 119.50p 92289
19/02/2014 119.75p 121.25p 119.00p 121.25p 59397
18/02/2014 121.75p 121.75p 118.00p 121.50p 197710
17/02/2014 118.25p 119.50p 118.00p 118.00p 44430
14/02/2014 118.00p 119.00p 118.00p 119.00p 311963
13/02/2014 119.00p 121.50p 118.75p 119.50p 108790
12/02/2014 121.75p 121.75p 119.25p 121.50p 53508
11/02/2014 120.75p 121.50p 119.25p 119.25p 72091
10/02/2014 118.50p 120.75p 118.50p 118.50p 16328
07/02/2014 119.00p 119.50p 116.25p 118.50p 81969
06/02/2014 116.00p 117.25p 114.50p 116.25p 29535
05/02/2014 115.25p 115.75p 114.50p 114.50p 24371
04/02/2014 114.00p 116.25p 112.50p 114.50p 178176
03/02/2014 116.50p 118.00p 115.75p 116.25p 48492
31/01/2014 118.50p 119.25p 117.50p 118.00p 586409
30/01/2014 118.75p 120.50p 118.75p 119.25p 634368
29/01/2014 120.50p 121.00p 117.75p 120.50p 292829
28/01/2014 116.50p 118.50p 116.50p 117.75p 403979
27/01/2014 119.75p 119.88p 116.50p 116.50p 116676
24/01/2014 120.00p 122.50p 120.00p 121.25p 88415
23/01/2014 122.50p 124.75p 122.50p 122.50p 43409
22/01/2014 125.75p 126.25p 124.25p 124.75p 102641
21/01/2014 124.00p 126.50p 123.00p 123.00p 189437
20/01/2014 124.25p 125.69p 124.00p 124.00p 290895
17/01/2014 126.00p 126.22p 124.94p 125.25p 593078
16/01/2014 125.00p 126.03p 124.75p 125.25p 160339
15/01/2014 126.50p 126.50p 124.00p 126.00p 452105
14/01/2014 122.75p 126.00p 122.75p 124.00p 121929
13/01/2014 126.25p 126.50p 125.61p 126.00p 195564
10/01/2014 126.50p 126.50p 125.56p 126.50p 249500
09/01/2014 126.75p 127.00p 124.62p 126.00p 31056
08/01/2014 125.50p 127.00p 125.00p 127.00p 119028
07/01/2014 126.25p 126.50p 124.75p 125.00p 82339
06/01/2014 125.00p 126.50p 125.00p 126.50p 366720
03/01/2014 126.00p 127.00p 125.50p 125.50p 103854
02/01/2014 127.00p 127.43p 125.75p 127.00p 152188
31/12/2013 126.00p 126.75p 124.09p 125.75p 410974
30/12/2013 125.75p 126.00p 124.25p 126.00p 33832
27/12/2013 125.00p 126.00p 124.18p 126.00p 36258
24/12/2013 123.75p 124.00p 123.75p 123.75p 2803
23/12/2013 125.00p 125.00p 124.00p 125.00p 29139
20/12/2013 125.00p 125.00p 124.00p 125.00p 102843
19/12/2013 125.00p 125.25p 123.75p 125.25p 91544
18/12/2013 123.50p 123.50p 120.75p 121.25p 96470
17/12/2013 122.25p 122.50p 120.29p 120.75p 39129
16/12/2013 119.75p 121.73p 119.72p 121.25p 438782
13/12/2013 121.00p 122.78p 120.25p 121.00p 59868
12/12/2013 122.50p 122.75p 120.75p 121.75p 65481
11/12/2013 123.50p 123.56p 122.00p 122.50p 258034
10/12/2013 122.75p 125.13p 122.50p 122.75p 291234
09/12/2013 122.25p 125.75p 122.25p 124.50p 64205
06/12/2013 123.00p 124.00p 123.00p 123.75p 359543
05/12/2013 123.75p 124.00p 123.00p 123.00p 155032
04/12/2013 124.50p 124.50p 123.56p 123.75p 44256
03/12/2013 126.25p 126.50p 124.74p 125.25p 215603
02/12/2013 125.00p 126.00p 125.00p 125.50p 465190
29/11/2013 125.70p 125.75p 124.99p 125.25p 40904
28/11/2013 126.00p 126.25p 125.00p 125.00p 50493
27/11/2013 124.50p 125.00p 123.91p 124.63p 103298
26/11/2013 124.50p 125.60p 124.00p 124.00p 169108
25/11/2013 124.50p 125.56p 124.50p 125.00p 380717
22/11/2013 124.07p 124.80p 124.07p 124.50p 57936
21/11/2013 124.50p 125.50p 124.25p 124.50p 110819
20/11/2013 126.00p 126.00p 123.25p 124.50p 87294
19/11/2013 124.75p 128.00p 124.75p 125.00p 503079
18/11/2013 124.75p 128.00p 124.75p 128.00p 156956
15/11/2013 124.75p 126.95p 124.50p 125.00p 126543
14/11/2013 124.00p 124.00p 123.50p 123.50p 78892
13/11/2013 122.50p 123.98p 122.00p 122.00p 32457
12/11/2013 123.75p 123.75p 121.75p 123.75p 83511
11/11/2013 121.50p 122.75p 121.50p 121.75p 24977
08/11/2013 122.50p 122.50p 121.00p 122.25p 20478
07/11/2013 123.75p 124.00p 122.29p 123.75p 56045
06/11/2013 123.00p 125.75p 121.75p 123.75p 216828
05/11/2013 123.69p 124.25p 121.75p 121.75p 29868
04/11/2013 122.00p 124.25p 121.50p 124.25p 136954
01/11/2013 122.00p 122.50p 121.02p 122.00p 151745
31/10/2013 123.00p 123.00p 121.60p 121.75p 138109
30/10/2013 125.00p 125.00p 122.75p 122.75p 72943
29/10/2013 123.50p 123.75p 122.25p 122.25p 43728
28/10/2013 122.50p 123.75p 122.00p 122.25p 95425
25/10/2013 122.25p 122.50p 120.87p 122.50p 37382
24/10/2013 122.75p 124.00p 121.50p 121.75p 948786
23/10/2013 121.50p 124.25p 121.50p 121.50p 100700
22/10/2013 123.50p 124.57p 123.00p 124.25p 78213
21/10/2013 125.25p 125.50p 123.00p 123.00p 118812
18/10/2013 123.00p 124.00p 122.25p 123.50p 88779
17/10/2013 123.85p 123.85p 122.25p 122.25p 97603
16/10/2013 122.00p 123.85p 122.00p 123.50p 52263
15/10/2013 124.50p 126.00p 124.25p 125.50p 99006
14/10/2013 123.50p 124.50p 122.74p 124.50p 112226
11/10/2013 124.00p 124.50p 121.25p 124.50p 196896
10/10/2013 120.00p 123.00p 120.00p 123.00p 75092
09/10/2013 119.75p 120.75p 118.75p 120.75p 78574
08/10/2013 119.75p 119.75p 118.26p 118.75p 63483
07/10/2013 120.00p 120.00p 118.50p 118.50p 56343
04/10/2013 118.50p 120.48p 118.50p 119.00p 67961
03/10/2013 119.90p 121.82p 119.90p 120.00p 97244
02/10/2013 120.75p 121.00p 120.00p 120.25p 94114
01/10/2013 122.00p 122.26p 120.45p 121.50p 60281
30/09/2013 122.75p 122.75p 121.25p 122.50p 67871
27/09/2013 124.49p 125.25p 123.50p 123.50p 60045
26/09/2013 125.25p 125.35p 123.41p 125.25p 61243
25/09/2013 122.25p 124.50p 122.25p 123.00p 28792
24/09/2013 124.50p 126.25p 122.50p 125.00p 61684
23/09/2013 124.75p 125.75p 122.80p 123.50p 121458
20/09/2013 122.75p 125.50p 122.75p 125.50p 32897
19/09/2013 124.00p 125.75p 123.83p 125.75p 104634
18/09/2013 120.50p 123.75p 120.50p 123.50p 41755
17/09/2013 122.75p 123.75p 121.00p 121.75p 81209
16/09/2013 123.75p 123.75p 122.30p 123.75p 50758
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

*Close Price adjusted for both dividends and splits