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
27/07/2012 83.00p 84.00p 82.88p 83.25p 59327
26/07/2012 83.00p 84.25p 83.00p 83.38p 59746
25/07/2012 83.26p 83.26p 82.75p 82.75p 2810
24/07/2012 83.75p 84.00p 83.00p 83.00p 67155
23/07/2012 84.75p 84.75p 83.00p 83.00p 132479
20/07/2012 85.75p 85.75p 84.50p 84.50p 113885
19/07/2012 86.50p 86.80p 85.50p 85.50p 68110
18/07/2012 86.50p 87.19p 85.96p 86.50p 53929
17/07/2012 87.00p 87.00p 86.50p 86.50p 11687
16/07/2012 88.15p 88.15p 87.50p 87.50p 1007
13/07/2012 88.13p 88.13p 87.50p 87.50p 5822
12/07/2012 87.50p 87.51p 86.01p 87.12p 131127
11/07/2012 88.25p 88.36p 87.50p 87.50p 133902
10/07/2012 88.25p 90.75p 88.00p 90.75p 67948
09/07/2012 88.63p 89.28p 88.28p 89.00p 51793
06/07/2012 88.75p 89.25p 88.25p 88.25p 39614
05/07/2012 90.00p 90.00p 88.25p 88.25p 99486
04/07/2012 87.25p 88.63p 87.25p 88.63p 149000
03/07/2012 87.75p 88.00p 87.30p 87.37p 313947
02/07/2012 87.50p 89.25p 87.25p 87.25p 86188
29/06/2012 87.88p 88.00p 87.75p 88.00p 42471
28/06/2012 86.25p 86.75p 85.75p 86.75p 15040
27/06/2012 84.50p 86.00p 84.50p 85.50p 21575
26/06/2012 85.25p 85.25p 84.63p 85.00p 33154
25/06/2012 84.50p 84.88p 84.29p 84.88p 20691
22/06/2012 84.50p 85.06p 84.50p 84.75p 40955
21/06/2012 85.00p 86.03p 84.53p 85.00p 523265
20/06/2012 86.50p 86.50p 85.00p 85.50p 62316
19/06/2012 85.75p 86.00p 85.00p 85.75p 45942
18/06/2012 86.25p 86.65p 84.75p 85.50p 65630
15/06/2012 85.75p 85.75p 84.70p 84.75p 75171
14/06/2012 85.68p 86.00p 85.68p 86.00p 4713
13/06/2012 85.25p 85.75p 85.00p 85.12p 107955
12/06/2012 85.50p 85.87p 85.50p 85.75p 73115
11/06/2012 86.00p 87.00p 85.69p 86.00p 108030
08/06/2012 87.00p 87.00p 85.25p 86.75p 50002
07/06/2012 87.25p 87.25p 86.33p 87.00p 34536
06/06/2012 87.25p 87.25p 86.03p 87.00p 36813
01/06/2012 85.83p 85.83p 85.12p 85.50p 16995
31/05/2012 87.00p 87.50p 85.07p 86.25p 116255
30/05/2012 85.33p 86.40p 85.33p 86.25p 11767
29/05/2012 85.55p 86.50p 85.35p 86.50p 19055
28/05/2012 85.05p 85.90p 84.78p 85.37p 7403
25/05/2012 85.25p 86.00p 84.87p 85.50p 56181
24/05/2012 82.53p 85.50p 82.53p 85.50p 1552
23/05/2012 83.50p 85.25p 83.10p 83.25p 90605
22/05/2012 84.99p 85.74p 83.86p 85.00p 21710
21/05/2012 84.74p 84.74p 84.01p 84.38p 44886
18/05/2012 85.00p 86.00p 83.23p 84.25p 421892
17/05/2012 85.00p 86.49p 85.00p 85.62p 16475
16/05/2012 86.00p 86.74p 85.50p 85.50p 256938
15/05/2012 86.75p 87.65p 86.50p 86.50p 32597
14/05/2012 88.00p 88.50p 86.50p 87.25p 88392
11/05/2012 88.00p 88.50p 87.75p 88.00p 96938
10/05/2012 88.50p 89.75p 88.36p 89.00p 42806
09/05/2012 89.00p 89.54p 88.61p 88.75p 44969
08/05/2012 89.50p 90.10p 88.53p 88.75p 69362
04/05/2012 90.25p 91.00p 89.00p 89.00p 146723
03/05/2012 92.00p 92.00p 90.00p 90.00p 26124
02/05/2012 90.00p 91.49p 90.00p 90.00p 29145
01/05/2012 91.75p 91.75p 90.01p 90.75p 103943
30/04/2012 91.93p 92.12p 91.87p 92.12p 47083
27/04/2012 92.25p 92.50p 91.48p 92.50p 179004
26/04/2012 92.00p 93.00p 90.50p 92.50p 67356
25/04/2012 91.00p 91.80p 90.80p 91.50p 67878
24/04/2012 91.25p 92.40p 90.00p 90.00p 70707
23/04/2012 92.00p 93.94p 91.87p 91.87p 43557
20/04/2012 94.00p 94.00p 92.75p 92.75p 73968
19/04/2012 92.50p 94.49p 92.50p 92.50p 36257
18/04/2012 92.50p 94.50p 92.25p 92.25p 72581
17/04/2012 92.75p 94.09p 92.25p 92.25p 85781
16/04/2012 94.50p 94.64p 92.80p 93.25p 20977
13/04/2012 94.75p 95.00p 94.00p 94.50p 28268
12/04/2012 94.75p 94.99p 92.50p 92.50p 33320
11/04/2012 92.25p 93.99p 92.25p 93.00p 33107
10/04/2012 94.00p 94.41p 92.16p 92.50p 105740
05/04/2012 94.41p 95.75p 94.41p 95.00p 577751
04/04/2012 95.31p 95.99p 94.00p 94.00p 416959
03/04/2012 95.00p 96.50p 94.50p 94.50p 85056
02/04/2012 94.50p 96.95p 94.50p 95.00p 97269
30/03/2012 96.75p 97.00p 95.25p 96.50p 342011
29/03/2012 96.25p 96.50p 95.50p 96.50p 96214
28/03/2012 96.75p 97.44p 96.63p 96.63p 129075
27/03/2012 97.00p 97.00p 96.50p 97.00p 666429
26/03/2012 97.65p 97.65p 95.75p 96.25p 16391
23/03/2012 96.00p 97.50p 96.00p 96.50p 12883
22/03/2012 98.00p 98.00p 95.66p 98.00p 229063
21/03/2012 97.00p 98.49p 96.25p 96.25p 128772
20/03/2012 97.50p 98.85p 96.75p 96.75p 121187
19/03/2012 97.50p 98.85p 97.50p 98.00p 132284
16/03/2012 97.50p 98.25p 97.50p 97.50p 458862
15/03/2012 97.50p 98.25p 97.50p 98.25p 107589
14/03/2012 98.25p 98.89p 97.50p 98.25p 163969
13/03/2012 98.50p 98.50p 97.75p 98.00p 107488
12/03/2012 97.50p 98.25p 96.15p 97.50p 580371
09/03/2012 96.50p 96.64p 94.88p 96.50p 226882
08/03/2012 95.00p 95.00p 94.00p 94.50p 50376
07/03/2012 94.25p 94.25p 94.00p 94.00p 482
06/03/2012 92.75p 93.99p 92.51p 93.25p 84705
05/03/2012 94.00p 94.38p 93.75p 93.75p 66996
02/03/2012 94.25p 94.25p 93.76p 94.00p 28246
01/03/2012 95.25p 95.25p 94.00p 94.13p 81116
29/02/2012 94.00p 95.50p 93.75p 93.75p 44298
28/02/2012 94.25p 94.88p 94.25p 94.88p 109751
27/02/2012 94.50p 95.74p 92.50p 93.88p 106118
24/02/2012 94.50p 96.00p 94.50p 96.00p 88269
23/02/2012 94.50p 95.75p 94.21p 95.25p 163541
22/02/2012 93.50p 95.00p 93.10p 95.00p 1298521
21/02/2012 93.50p 93.74p 92.35p 93.00p 36471
20/02/2012 93.75p 94.00p 92.00p 93.12p 40908
17/02/2012 91.75p 92.30p 90.60p 91.75p 1022233
16/02/2012 91.00p 91.75p 90.51p 91.00p 52218
15/02/2012 90.50p 91.75p 90.50p 91.00p 84215
14/02/2012 89.00p 89.50p 87.51p 89.50p 107860
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

*Close Price adjusted for both dividends and splits