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
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
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

*Close Price adjusted for both dividends and splits