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
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
27/11/2012 85.50p 86.00p 85.50p 85.50p 14026
26/11/2012 86.00p 86.00p 85.23p 85.62p 22146
23/11/2012 86.50p 86.50p 85.38p 86.12p 35734
22/11/2012 86.00p 86.18p 85.34p 86.00p 48632
21/11/2012 86.75p 86.75p 86.00p 86.00p 63578
20/11/2012 86.25p 86.25p 85.00p 86.00p 35515
19/11/2012 85.50p 87.00p 85.25p 87.00p 88358
16/11/2012 84.25p 85.00p 84.25p 84.50p 61283
15/11/2012 84.00p 84.50p 83.25p 84.50p 594642
14/11/2012 83.75p 84.00p 82.38p 84.00p 77210
13/11/2012 83.50p 84.00p 82.35p 84.00p 62340
12/11/2012 84.00p 84.50p 83.65p 84.00p 81845
09/11/2012 84.75p 85.00p 84.00p 84.00p 91554
08/11/2012 85.50p 87.00p 85.00p 85.00p 115212
07/11/2012 87.50p 87.50p 85.50p 85.50p 59664
06/11/2012 87.00p 87.00p 86.01p 87.00p 39889
05/11/2012 87.50p 87.50p 85.65p 87.25p 32724
02/11/2012 86.00p 87.00p 85.87p 86.62p 90178
01/11/2012 86.00p 87.00p 86.00p 87.00p 27379
31/10/2012 87.00p 87.00p 85.25p 85.25p 57319
30/10/2012 85.40p 86.12p 85.40p 86.12p 1399
29/10/2012 85.25p 85.65p 85.25p 85.50p 17070
26/10/2012 85.50p 86.50p 85.50p 85.50p 92044
25/10/2012 86.25p 87.75p 86.25p 87.00p 54072
24/10/2012 86.50p 86.50p 85.75p 86.12p 21986
23/10/2012 86.50p 86.50p 85.50p 86.00p 38881
22/10/2012 86.50p 86.75p 85.67p 86.75p 33167
19/10/2012 85.00p 86.50p 85.00p 85.75p 40144
18/10/2012 85.50p 86.15p 85.15p 86.00p 361868
17/10/2012 85.50p 85.50p 84.46p 85.25p 72754
16/10/2012 85.25p 85.50p 84.21p 85.50p 33452
15/10/2012 84.50p 85.00p 83.30p 85.00p 21528
12/10/2012 84.75p 84.75p 83.60p 84.50p 43968
11/10/2012 84.75p 85.00p 83.42p 85.00p 17904
10/10/2012 84.75p 84.75p 83.42p 84.75p 76401
09/10/2012 84.25p 85.22p 84.17p 84.75p 88188
08/10/2012 84.25p 85.35p 84.00p 84.00p 38846
05/10/2012 84.65p 85.40p 84.65p 85.12p 12380
04/10/2012 85.00p 85.50p 84.26p 85.50p 20289
03/10/2012 84.50p 85.00p 84.25p 84.25p 75677
02/10/2012 85.00p 85.37p 84.25p 84.50p 144696
01/10/2012 86.00p 86.00p 84.01p 84.75p 111254
28/09/2012 85.00p 85.75p 85.00p 85.37p 59367
27/09/2012 85.25p 85.94p 85.00p 85.00p 33277
26/09/2012 87.50p 87.50p 85.32p 85.62p 83016
25/09/2012 87.00p 87.50p 85.60p 87.50p 29670
24/09/2012 85.55p 85.87p 85.55p 85.87p 10355
21/09/2012 87.00p 87.00p 86.00p 87.00p 45415
20/09/2012 86.02p 86.50p 86.02p 86.50p 8495
19/09/2012 86.25p 86.64p 86.19p 86.50p 45999
18/09/2012 86.25p 87.00p 86.05p 87.00p 24191
17/09/2012 87.00p 87.99p 86.00p 87.25p 23420
14/09/2012 87.00p 87.25p 86.29p 87.00p 76285
13/09/2012 86.00p 86.00p 84.66p 86.00p 346927
12/09/2012 85.00p 85.00p 84.89p 85.00p 101604
11/09/2012 85.75p 85.75p 83.51p 84.75p 139230
10/09/2012 84.25p 85.25p 84.00p 84.00p 39325
07/09/2012 83.75p 86.00p 82.85p 86.00p 45903
06/09/2012 83.50p 83.75p 82.00p 83.75p 34842
05/09/2012 82.25p 82.75p 81.75p 81.75p 70541
04/09/2012 83.50p 83.65p 82.25p 83.50p 113874
03/09/2012 85.00p 85.20p 83.50p 83.50p 203879
31/08/2012 84.00p 84.45p 84.00p 84.38p 42733
30/08/2012 84.50p 85.20p 84.00p 85.00p 37378
29/08/2012 85.75p 86.00p 85.25p 85.50p 233347
28/08/2012 87.50p 87.50p 85.00p 85.00p 240392
24/08/2012 86.50p 86.75p 86.01p 86.50p 181954
23/08/2012 87.50p 87.80p 87.00p 87.00p 67408
22/08/2012 87.00p 87.25p 86.55p 87.25p 5534
21/08/2012 88.25p 88.25p 87.33p 87.63p 9037
20/08/2012 87.50p 88.40p 86.50p 87.00p 106523
17/08/2012 86.25p 88.00p 86.25p 87.50p 140636
16/08/2012 87.00p 87.00p 85.55p 86.50p 23926
15/08/2012 86.00p 87.00p 85.30p 87.00p 48453
14/08/2012 86.25p 86.65p 86.25p 86.50p 22118
13/08/2012 86.25p 87.00p 86.25p 86.62p 33472
10/08/2012 86.33p 87.00p 86.33p 86.62p 21907
09/08/2012 86.50p 86.99p 86.25p 86.62p 51650
08/08/2012 87.00p 87.00p 86.00p 86.00p 76330
07/08/2012 86.75p 86.75p 86.50p 86.50p 35197
06/08/2012 87.25p 87.50p 86.00p 86.75p 347291
03/08/2012 86.00p 86.62p 86.00p 86.62p 1181
02/08/2012 86.75p 86.75p 85.00p 86.00p 18460
01/08/2012 85.11p 86.50p 85.11p 86.50p 21157
31/07/2012 85.50p 86.00p 84.60p 86.00p 33855
30/07/2012 83.75p 85.00p 83.75p 84.50p 12645

*Close Price adjusted for both dividends and splits