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
13/02/2012 88.00p 89.48p 88.00p 88.75p 36777
10/02/2012 89.09p 89.75p 88.26p 89.13p 4322
09/02/2012 89.00p 90.00p 88.37p 90.00p 35457
08/02/2012 88.00p 89.39p 88.00p 89.00p 1667660
07/02/2012 89.00p 89.50p 88.13p 89.50p 330850
06/02/2012 87.45p 88.82p 87.45p 88.38p 59707
03/02/2012 88.63p 88.90p 87.46p 88.50p 49895
02/02/2012 88.50p 88.50p 87.50p 88.25p 49793
01/02/2012 88.00p 88.00p 87.25p 87.75p 35100
31/01/2012 87.00p 87.63p 86.00p 86.00p 108980
30/01/2012 87.24p 87.74p 86.44p 87.00p 7172
27/01/2012 86.50p 87.25p 86.00p 87.00p 1183283
26/01/2012 86.10p 86.50p 86.10p 86.50p 625
25/01/2012 86.50p 86.75p 84.96p 86.12p 267402
24/01/2012 86.00p 86.25p 85.01p 86.25p 98542
23/01/2012 84.75p 86.00p 84.75p 85.50p 162844
20/01/2012 84.50p 86.30p 84.50p 85.62p 21145
19/01/2012 84.50p 85.50p 84.00p 84.00p 112662
18/01/2012 87.00p 87.00p 84.00p 85.25p 39641
17/01/2012 84.25p 86.00p 84.00p 84.25p 56895
16/01/2012 85.00p 85.00p 84.00p 84.00p 5017
13/01/2012 84.75p 84.75p 84.08p 84.75p 11720
12/01/2012 84.50p 84.50p 82.95p 83.75p 23947
11/01/2012 84.00p 84.75p 83.85p 84.50p 32715
10/01/2012 84.50p 84.50p 82.75p 83.50p 39718
09/01/2012 84.50p 84.75p 83.00p 84.50p 48251
06/01/2012 83.13p 84.50p 83.13p 83.63p 302000
05/01/2012 84.00p 84.25p 84.00p 84.25p 470084
04/01/2012 84.35p 85.49p 84.35p 84.63p 32883
03/01/2012 84.00p 84.88p 84.00p 84.75p 1068797
30/12/2011 82.50p 83.75p 82.50p 83.75p 68314
29/12/2011 82.20p 83.50p 82.10p 82.88p 76167
28/12/2011 82.50p 83.13p 82.25p 83.13p 0
23/12/2011 82.72p 82.85p 82.25p 82.50p 0
22/12/2011 82.72p 82.85p 82.25p 82.25p 20765
21/12/2011 82.50p 83.15p 81.85p 82.25p 74016
20/12/2011 81.10p 82.13p 81.10p 82.13p 10149
19/12/2011 81.50p 82.80p 81.50p 81.50p 42576
16/12/2011 84.12p 84.12p 82.67p 83.75p 45794
15/12/2011 83.75p 83.75p 82.75p 83.38p 5764
14/12/2011 83.00p 84.25p 82.50p 83.75p 93425
13/12/2011 82.38p 83.88p 82.30p 82.50p 81331
12/12/2011 83.00p 83.50p 82.00p 82.50p 646021
09/12/2011 82.26p 82.50p 82.26p 82.50p 17192
08/12/2011 83.00p 83.50p 82.50p 82.50p 74709
07/12/2011 83.00p 83.50p 83.00p 83.50p 51634
06/12/2011 82.60p 83.50p 82.60p 83.13p 17971
05/12/2011 83.50p 84.00p 82.78p 83.50p 47054
02/12/2011 82.00p 83.50p 82.00p 83.50p 37646
01/12/2011 81.50p 83.50p 81.50p 83.50p 13357
30/11/2011 82.00p 83.00p 81.78p 83.00p 41037
29/11/2011 81.42p 81.67p 81.03p 81.63p 18319
28/11/2011 81.50p 81.50p 80.75p 80.75p 6610
25/11/2011 79.00p 80.50p 79.00p 80.37p 98672
24/11/2011 79.47p 80.25p 79.26p 79.87p 12511
23/11/2011 79.50p 80.75p 79.01p 79.75p 64210
22/11/2011 80.25p 80.65p 80.00p 80.50p 24079
21/11/2011 80.00p 80.50p 79.00p 79.62p 78156
18/11/2011 80.50p 81.12p 80.44p 81.12p 10366
17/11/2011 81.50p 82.38p 81.00p 81.50p 14139
16/11/2011 82.40p 82.40p 81.88p 81.88p 10700
15/11/2011 81.50p 81.88p 81.25p 81.88p 47973
14/11/2011 83.00p 83.00p 81.75p 82.00p 26005
11/11/2011 81.79p 82.25p 81.25p 81.25p 324466
10/11/2011 81.00p 81.04p 79.75p 80.75p 354847
09/11/2011 82.25p 82.55p 81.00p 81.50p 5373
08/11/2011 80.50p 81.84p 80.50p 81.50p 22743
07/11/2011 80.50p 82.31p 80.50p 81.50p 38522
04/11/2011 80.80p 82.00p 80.80p 82.00p 132530
03/11/2011 81.00p 82.50p 79.01p 81.63p 0
02/11/2011 81.00p 82.50p 79.01p 82.50p 39961
01/11/2011 81.50p 81.75p 79.25p 81.00p 30134
31/10/2011 85.50p 85.50p 82.75p 82.75p 49512
28/10/2011 87.00p 87.00p 86.00p 86.50p 51194
27/10/2011 86.50p 86.50p 85.51p 86.00p 11971
26/10/2011 84.57p 85.75p 84.57p 84.88p 121730
25/10/2011 85.00p 85.10p 84.00p 84.00p 49344
24/10/2011 85.75p 85.75p 85.75p 85.75p 15000
21/10/2011 85.00p 86.24p 85.00p 85.00p 28788
20/10/2011 84.75p 85.50p 84.75p 85.00p 50845
19/10/2011 85.25p 86.00p 84.75p 86.00p 53235
18/10/2011 85.50p 85.50p 84.51p 85.00p 38650
17/10/2011 86.25p 86.25p 84.75p 85.75p 35414
14/10/2011 84.25p 86.49p 84.00p 84.00p 17849
13/10/2011 85.50p 85.50p 84.00p 84.00p 44161
12/10/2011 86.00p 86.25p 86.00p 86.25p 8900
11/10/2011 85.05p 86.00p 85.00p 85.37p 0
10/10/2011 85.05p 86.00p 85.00p 86.00p 20565
07/10/2011 86.00p 86.00p 84.50p 84.50p 91694
06/10/2011 86.00p 86.00p 84.60p 85.00p 42082
05/10/2011 85.25p 85.75p 83.25p 85.50p 19589
04/10/2011 84.50p 85.00p 83.96p 84.63p 29932
03/10/2011 84.00p 86.50p 83.50p 86.50p 90942
30/09/2011 85.00p 85.75p 85.00p 85.75p 33841
29/09/2011 86.75p 87.00p 85.66p 87.00p 11838
28/09/2011 86.00p 86.00p 84.29p 85.37p 82680
27/09/2011 86.25p 86.50p 84.50p 86.50p 94413
26/09/2011 83.00p 83.63p 83.00p 83.63p 283074
23/09/2011 83.50p 83.85p 83.38p 83.38p 59945
22/09/2011 84.50p 84.50p 82.25p 83.50p 11990
21/09/2011 85.75p 87.64p 85.00p 85.00p 37197
20/09/2011 88.00p 88.00p 85.90p 86.87p 32551
19/09/2011 86.00p 87.12p 85.89p 87.12p 13114
16/09/2011 88.00p 89.00p 86.00p 89.00p 43522
15/09/2011 87.00p 87.00p 86.75p 87.00p 165
14/09/2011 85.50p 85.85p 85.25p 85.50p 6950
13/09/2011 83.50p 85.50p 83.00p 85.50p 16189
12/09/2011 82.25p 83.00p 81.75p 82.38p 13446
09/09/2011 84.00p 85.00p 83.25p 85.00p 72385
08/09/2011 83.75p 84.25p 82.75p 84.25p 126679
07/09/2011 83.00p 83.13p 82.25p 83.13p 31681
06/09/2011 81.00p 81.50p 79.00p 80.50p 478368
05/09/2011 82.00p 82.63p 81.75p 82.63p 23148
02/09/2011 83.50p 85.00p 83.50p 84.25p 85923
01/09/2011 84.00p 84.75p 83.50p 84.75p 11000
31/08/2011 84.50p 84.75p 84.50p 84.75p 110100
30/08/2011 84.50p 84.50p 82.75p 83.13p 106098
26/08/2011 81.50p 82.00p 81.50p 82.00p 5990
25/08/2011 82.00p 82.50p 82.00p 82.25p 105160
24/08/2011 82.00p 82.75p 81.88p 81.88p 221654
23/08/2011 84.00p 84.00p 83.25p 83.25p 104794
22/08/2011 83.00p 83.20p 80.61p 82.50p 59076
19/08/2011 81.00p 83.50p 80.75p 83.50p 99953
18/08/2011 84.00p 84.00p 82.00p 82.88p 65274
17/08/2011 84.00p 85.50p 84.00p 85.25p 90503
16/08/2011 84.25p 84.50p 84.00p 84.25p 129421
15/08/2011 85.75p 86.00p 84.25p 85.25p 27220
12/08/2011 84.25p 84.50p 82.85p 84.50p 15345
11/08/2011 83.00p 83.11p 82.75p 82.75p 20727
10/08/2011 84.75p 85.00p 81.50p 81.50p 23206
09/08/2011 82.00p 84.00p 81.00p 84.00p 153600
08/08/2011 83.50p 83.50p 79.75p 82.25p 81444
05/08/2011 83.00p 84.50p 83.00p 84.00p 41946
04/08/2011 89.25p 91.75p 85.50p 85.50p 168065
03/08/2011 89.50p 91.75p 89.25p 90.38p 85767
02/08/2011 91.25p 93.25p 91.00p 91.00p 72473
01/08/2011 93.50p 94.40p 92.25p 92.50p 32294
29/07/2011 92.50p 94.00p 91.00p 92.87p 153361
28/07/2011 93.75p 94.19p 92.50p 93.00p 45014
27/07/2011 94.00p 94.75p 93.50p 94.00p 16460
26/07/2011 94.16p 94.50p 94.00p 94.50p 53760
25/07/2011 93.50p 94.92p 93.50p 94.50p 19873
22/07/2011 95.00p 95.00p 93.50p 95.00p 488649
21/07/2011 94.00p 94.00p 93.00p 93.00p 11090
20/07/2011 93.50p 93.90p 93.10p 93.25p 55626
19/07/2011 93.00p 93.00p 93.00p 93.00p 219
18/07/2011 92.25p 92.25p 91.00p 92.25p 20012
15/07/2011 92.25p 93.50p 92.25p 93.12p 52490
14/07/2011 92.30p 92.30p 92.25p 92.25p 5908
13/07/2011 92.75p 93.88p 91.51p 93.88p 59534
12/07/2011 90.25p 93.00p 89.75p 93.00p 198454
11/07/2011 92.40p 92.40p 90.94p 91.62p 72741
08/07/2011 91.75p 93.75p 91.75p 92.00p 107564
07/07/2011 91.50p 91.50p 90.65p 91.00p 29389
06/07/2011 91.00p 91.50p 89.75p 91.50p 90102
05/07/2011 89.25p 91.00p 89.25p 91.00p 68978
04/07/2011 90.50p 90.50p 89.25p 89.75p 15050
01/07/2011 89.01p 89.75p 89.01p 89.75p 9150
30/06/2011 89.25p 90.40p 89.24p 89.75p 24376
29/06/2011 89.25p 89.25p 88.00p 88.38p 19557
28/06/2011 87.00p 88.25p 87.00p 88.25p 37000
27/06/2011 86.00p 86.62p 86.00p 86.62p 29300
24/06/2011 86.75p 87.37p 86.25p 86.75p 66617
23/06/2011 85.75p 85.92p 85.25p 85.25p 23260
22/06/2011 87.00p 87.00p 86.75p 86.75p 37375
21/06/2011 85.00p 86.65p 84.75p 84.75p 70788
20/06/2011 84.50p 85.25p 84.25p 84.25p 102866
17/06/2011 85.00p 85.75p 84.70p 85.75p 69020
16/06/2011 84.53p 85.00p 84.19p 84.88p 47037
15/06/2011 84.50p 84.88p 84.50p 84.88p 84793
14/06/2011 84.25p 85.47p 84.22p 84.88p 33757
13/06/2011 83.50p 85.00p 83.50p 84.00p 74837
10/06/2011 83.75p 85.25p 83.50p 83.50p 51395
09/06/2011 83.75p 83.95p 83.50p 83.75p 25912
08/06/2011 83.50p 84.00p 83.50p 84.00p 94
07/06/2011 83.50p 83.74p 83.50p 83.50p 37789
06/06/2011 83.75p 84.42p 83.50p 83.50p 42539
03/06/2011 84.50p 85.50p 83.75p 84.00p 74880
02/06/2011 83.00p 84.20p 83.00p 84.00p 32194
01/06/2011 84.50p 85.50p 84.50p 84.50p 42403
31/05/2011 85.50p 85.50p 84.75p 85.37p 35450
27/05/2011 84.75p 85.25p 83.75p 85.12p 88157
26/05/2011 83.00p 84.50p 82.75p 84.50p 41826
25/05/2011 82.48p 82.48p 82.25p 82.25p 3655
24/05/2011 83.50p 83.75p 83.00p 83.00p 113040
23/05/2011 83.00p 83.50p 81.75p 81.75p 7353
20/05/2011 85.00p 85.00p 84.13p 84.13p 0
19/05/2011 85.00p 85.37p 85.00p 85.37p 4500
18/05/2011 85.00p 86.00p 84.75p 85.37p 38410
17/05/2011 83.25p 84.00p 83.25p 84.00p 57712
16/05/2011 83.75p 84.50p 83.00p 84.00p 62174
13/05/2011 84.57p 84.88p 84.57p 84.88p 20986
12/05/2011 84.00p 85.25p 84.00p 85.25p 180854
11/05/2011 86.00p 86.25p 85.00p 85.87p 76190
10/05/2011 85.75p 87.25p 85.25p 87.25p 55574
09/05/2011 85.59p 85.59p 84.26p 84.75p 7753
06/05/2011 85.00p 85.75p 84.50p 85.75p 356184
05/05/2011 85.00p 85.00p 84.20p 84.75p 36576
04/05/2011 84.00p 84.31p 83.50p 84.25p 39407
03/05/2011 83.00p 85.75p 83.00p 85.50p 69802

*Close Price adjusted for both dividends and splits