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
28/04/2011 82.50p 83.85p 82.50p 83.13p 49561
27/04/2011 82.50p 84.00p 82.50p 82.75p 114694
26/04/2011 82.50p 84.48p 82.50p 83.50p 68892
21/04/2011 83.00p 84.50p 83.00p 83.75p 115268
20/04/2011 84.50p 84.50p 82.85p 84.50p 109545
19/04/2011 82.25p 84.25p 82.25p 83.25p 62426
18/04/2011 82.50p 84.14p 82.45p 83.25p 76400
15/04/2011 82.51p 84.50p 82.50p 84.50p 74830
14/04/2011 82.00p 84.75p 81.50p 84.75p 78487
13/04/2011 82.50p 83.25p 81.60p 83.25p 32157
12/04/2011 83.50p 83.50p 81.51p 82.88p 129331
11/04/2011 85.00p 85.50p 83.20p 84.75p 84110
08/04/2011 83.00p 85.25p 82.50p 84.25p 436321
07/04/2011 84.00p 84.00p 81.00p 81.00p 120286
06/04/2011 84.75p 85.20p 82.50p 84.25p 162770
05/04/2011 88.50p 88.50p 85.50p 86.62p 509416
04/04/2011 88.27p 89.62p 88.25p 89.00p 28630
01/04/2011 87.25p 89.50p 87.25p 89.00p 168594
31/03/2011 88.00p 90.00p 88.00p 88.00p 21606
30/03/2011 89.00p 89.50p 87.48p 88.75p 38081
29/03/2011 86.75p 88.25p 86.75p 87.63p 73722
28/03/2011 87.00p 89.00p 86.50p 89.00p 98303
25/03/2011 86.75p 88.50p 86.75p 87.00p 42265
24/03/2011 86.50p 88.00p 86.50p 87.00p 123449
23/03/2011 86.25p 89.00p 85.80p 88.50p 147162
22/03/2011 91.25p 91.50p 87.00p 87.00p 105731
21/03/2011 87.00p 91.00p 85.75p 89.00p 492269
18/03/2011 83.00p 86.50p 82.50p 86.00p 317765
17/03/2011 79.50p 84.00p 78.75p 82.75p 286779
16/03/2011 81.25p 85.00p 79.00p 79.37p 425057
15/03/2011 78.00p 82.00p 77.00p 81.38p 486690
14/03/2011 85.00p 90.50p 80.50p 84.50p 353281
11/03/2011 91.50p 91.50p 88.50p 90.50p 319838
10/03/2011 93.00p 93.12p 92.00p 93.12p 72951
09/03/2011 93.75p 94.50p 93.25p 94.13p 31167
08/03/2011 94.25p 95.50p 93.75p 94.63p 28496
07/03/2011 94.00p 95.25p 93.92p 94.50p 75582
04/03/2011 95.75p 95.75p 93.51p 94.63p 28561
03/03/2011 93.50p 94.88p 93.50p 94.88p 84132
02/03/2011 93.00p 93.90p 92.15p 93.50p 67248
01/03/2011 95.00p 95.97p 93.00p 94.50p 144432
28/02/2011 95.00p 95.75p 93.20p 94.63p 102470
25/02/2011 95.50p 95.75p 93.00p 94.75p 152161
24/02/2011 92.75p 93.50p 92.01p 93.12p 30638
23/02/2011 95.25p 95.36p 93.25p 94.00p 83963
22/02/2011 96.75p 96.75p 95.00p 96.00p 83767
21/02/2011 97.00p 99.49p 97.00p 97.75p 74940
18/02/2011 97.00p 99.50p 97.00p 98.25p 76132
17/02/2011 99.20p 99.20p 97.50p 98.25p 38459
16/02/2011 98.50p 99.00p 97.50p 99.00p 92200
15/02/2011 96.01p 98.00p 96.01p 96.25p 94622
14/02/2011 96.75p 97.00p 95.65p 97.00p 181260
11/02/2011 94.00p 95.25p 94.00p 95.00p 43541
10/02/2011 94.00p 95.25p 93.60p 95.00p 112039
09/02/2011 94.00p 94.90p 94.00p 94.75p 60553
08/02/2011 94.00p 95.50p 94.00p 95.25p 79402
07/02/2011 92.50p 94.00p 92.50p 93.50p 81978
04/02/2011 92.93p 93.00p 92.93p 93.00p 1437
03/02/2011 93.25p 93.72p 92.50p 92.75p 48093
02/02/2011 93.00p 93.00p 92.50p 93.00p 74729
01/02/2011 93.00p 93.00p 90.50p 92.75p 133749
31/01/2011 93.00p 93.00p 90.85p 93.00p 38310
28/01/2011 93.50p 93.50p 91.25p 92.25p 225706
27/01/2011 93.00p 93.25p 91.75p 93.25p 50370
26/01/2011 93.00p 93.00p 91.36p 93.00p 95088
25/01/2011 91.00p 92.46p 90.50p 92.00p 65243
24/01/2011 92.00p 93.69p 91.00p 92.25p 95552
21/01/2011 94.75p 94.75p 92.25p 92.50p 37262
20/01/2011 94.00p 94.50p 93.85p 94.50p 43580
19/01/2011 95.50p 95.50p 94.25p 94.75p 79192
18/01/2011 95.00p 95.50p 94.75p 94.75p 248737
17/01/2011 95.90p 95.90p 94.76p 95.25p 64131
14/01/2011 95.25p 95.70p 94.75p 95.25p 81192
13/01/2011 96.00p 96.40p 95.60p 95.75p 48949
12/01/2011 94.50p 95.90p 94.50p 95.25p 93973
11/01/2011 95.50p 95.50p 94.51p 95.00p 35631
10/01/2011 95.00p 96.00p 94.16p 94.50p 78314
07/01/2011 94.25p 95.25p 94.00p 94.50p 112958
06/01/2011 94.25p 96.00p 93.18p 94.75p 73085
05/01/2011 91.00p 93.00p 90.56p 93.00p 139217
04/01/2011 91.00p 91.00p 90.50p 90.75p 134719
31/12/2010 90.50p 90.50p 90.20p 90.50p 11991
30/12/2010 90.75p 91.00p 90.00p 90.50p 37144
29/12/2010 90.00p 91.25p 88.50p 90.75p 81077
24/12/2010 89.50p 89.50p 88.75p 89.00p 9330
23/12/2010 88.75p 90.25p 88.50p 89.50p 39408
22/12/2010 88.00p 90.00p 88.00p 89.75p 72216
21/12/2010 87.75p 89.75p 87.51p 89.00p 140626
20/12/2010 88.50p 88.50p 87.35p 88.00p 31502
17/12/2010 87.50p 88.02p 87.50p 88.00p 65759
16/12/2010 87.00p 87.75p 85.00p 87.25p 142329
15/12/2010 88.00p 88.75p 88.00p 88.50p 604806
14/12/2010 87.50p 88.75p 87.50p 88.25p 164541
13/12/2010 90.50p 90.50p 87.75p 88.25p 104684
10/12/2010 87.50p 87.75p 87.25p 87.75p 249056
09/12/2010 87.50p 89.25p 87.00p 87.25p 182035
08/12/2010 85.50p 87.00p 85.36p 87.00p 497766
07/12/2010 84.00p 87.25p 84.00p 86.25p 185096
06/12/2010 85.25p 86.41p 84.05p 85.75p 67406
03/12/2010 84.50p 85.25p 82.57p 85.00p 313036
02/12/2010 84.25p 85.15p 83.75p 84.50p 109362
01/12/2010 82.50p 84.50p 82.50p 84.25p 106100
30/11/2010 82.25p 82.59p 81.75p 81.75p 63484
29/11/2010 82.25p 83.25p 82.25p 82.25p 167809
26/11/2010 82.25p 82.25p 82.00p 82.25p 200073
25/11/2010 82.25p 82.33p 82.00p 82.25p 30743
24/11/2010 82.00p 82.50p 81.75p 82.50p 201499
23/11/2010 81.75p 82.00p 81.00p 81.50p 303679
22/11/2010 82.50p 83.50p 82.00p 82.50p 143978
19/11/2010 82.00p 83.50p 81.75p 83.00p 70489
18/11/2010 80.25p 82.50p 80.25p 82.50p 121056
17/11/2010 79.25p 80.75p 79.00p 80.25p 382803
16/11/2010 79.50p 80.80p 79.11p 79.75p 52539
15/11/2010 80.00p 81.50p 79.50p 80.75p 134987
12/11/2010 79.50p 80.25p 77.85p 80.25p 99322
11/11/2010 79.50p 79.50p 79.00p 79.50p 93036
10/11/2010 79.75p 80.27p 79.00p 79.00p 43855
09/11/2010 80.50p 80.50p 78.50p 79.75p 102023
08/11/2010 79.00p 80.00p 78.75p 79.50p 69157
05/11/2010 80.00p 80.00p 79.01p 79.50p 36342
04/11/2010 77.50p 79.75p 77.50p 79.75p 60353
03/11/2010 78.50p 78.75p 78.25p 78.75p 36998
02/11/2010 78.50p 79.00p 77.76p 79.00p 17845
01/11/2010 78.50p 78.50p 77.25p 77.25p 91118
29/10/2010 78.25p 80.50p 78.25p 80.50p 144570
28/10/2010 79.50p 79.50p 78.50p 79.50p 16202
27/10/2010 79.00p 80.50p 78.50p 79.00p 119949
26/10/2010 78.75p 79.75p 78.25p 79.00p 240897
25/10/2010 79.00p 79.75p 79.00p 79.50p 131593
22/10/2010 78.50p 79.35p 78.50p 79.25p 37376
21/10/2010 79.00p 80.10p 78.50p 78.50p 82227
20/10/2010 78.75p 78.85p 78.25p 78.50p 99227
19/10/2010 79.00p 80.10p 78.75p 79.75p 139609
18/10/2010 78.75p 79.00p 77.75p 78.50p 1885592
15/10/2010 78.25p 79.25p 78.00p 79.25p 624680
14/10/2010 79.50p 79.75p 78.11p 79.25p 103897
13/10/2010 79.00p 79.50p 78.15p 79.25p 121183
12/10/2010 78.50p 79.00p 78.00p 79.00p 31905
11/10/2010 79.50p 79.53p 78.00p 79.50p 112642
08/10/2010 79.25p 79.50p 78.60p 78.75p 132225
07/10/2010 80.00p 80.00p 78.26p 79.25p 32124
06/10/2010 79.00p 80.00p 79.00p 79.50p 96443
05/10/2010 78.25p 78.80p 78.00p 78.50p 114741
04/10/2010 78.25p 78.50p 78.00p 78.50p 104161
01/10/2010 78.50p 79.25p 78.15p 79.25p 31720
30/09/2010 78.00p 78.50p 78.00p 78.25p 83355
29/09/2010 79.25p 79.51p 78.50p 79.25p 64483
28/09/2010 78.00p 79.50p 78.00p 79.50p 27655
27/09/2010 78.50p 78.50p 78.50p 78.50p 104114
24/09/2010 78.25p 78.50p 78.25p 78.50p 13239
23/09/2010 78.00p 78.75p 78.00p 78.75p 42913
22/09/2010 78.50p 79.00p 78.50p 78.75p 114301
21/09/2010 78.50p 79.25p 78.50p 78.50p 89487
20/09/2010 78.25p 79.25p 78.05p 79.25p 21308
17/09/2010 78.00p 78.05p 78.00p 78.00p 17611
16/09/2010 78.25p 79.00p 78.00p 79.00p 58487
15/09/2010 79.75p 80.00p 78.25p 78.50p 273489
14/09/2010 78.75p 78.86p 78.50p 78.50p 199750
13/09/2010 78.00p 80.00p 78.00p 78.75p 89623
10/09/2010 77.25p 79.25p 77.25p 79.25p 60310
09/09/2010 77.50p 77.90p 77.14p 77.50p 24193
08/09/2010 77.75p 77.75p 77.00p 77.75p 46481
07/09/2010 77.75p 78.50p 77.75p 78.25p 256186
06/09/2010 78.75p 79.15p 77.75p 78.50p 24422
03/09/2010 78.00p 78.00p 76.75p 77.50p 26556
02/09/2010 76.25p 77.25p 76.25p 77.25p 147196
01/09/2010 75.75p 77.50p 75.25p 77.00p 55709
31/08/2010 76.00p 76.00p 73.78p 75.25p 45903
27/08/2010 75.00p 76.00p 75.00p 76.00p 165256
26/08/2010 75.00p 75.90p 74.75p 75.50p 47276
25/08/2010 75.75p 75.75p 74.59p 75.50p 23417
24/08/2010 76.50p 76.50p 75.25p 75.75p 78813
23/08/2010 76.00p 76.50p 75.55p 76.00p 36744
20/08/2010 75.75p 77.35p 75.50p 76.50p 77490
19/08/2010 77.00p 77.25p 75.75p 76.75p 82783
18/08/2010 76.00p 76.60p 76.00p 76.25p 25109
17/08/2010 76.00p 76.50p 75.58p 76.50p 128380
16/08/2010 76.25p 76.87p 75.75p 76.50p 43929
13/08/2010 75.75p 76.25p 75.52p 76.25p 40755
12/08/2010 75.00p 75.40p 74.52p 75.25p 11607
11/08/2010 75.50p 75.75p 74.25p 75.00p 374624
10/08/2010 76.75p 77.00p 76.00p 76.25p 623158
09/08/2010 76.75p 77.50p 76.50p 77.25p 526774
06/08/2010 76.75p 77.25p 76.25p 77.25p 517946
05/08/2010 77.25p 78.50p 76.50p 78.00p 86922
04/08/2010 76.75p 77.49p 76.50p 77.25p 13905
03/08/2010 77.75p 77.81p 77.25p 77.75p 54174
02/08/2010 77.75p 77.75p 77.50p 77.75p 42769
30/07/2010 78.00p 78.25p 77.75p 78.25p 67855
29/07/2010 77.50p 78.50p 77.50p 78.50p 6615
28/07/2010 77.75p 79.10p 77.50p 77.50p 55170
27/07/2010 78.75p 79.15p 78.00p 78.25p 10714
26/07/2010 79.00p 79.00p 78.27p 78.75p 76079
23/07/2010 79.00p 79.00p 78.00p 79.00p 32821
22/07/2010 78.00p 78.60p 76.75p 78.00p 87046
21/07/2010 77.75p 78.60p 77.75p 78.50p 63137
20/07/2010 77.75p 78.00p 77.25p 77.50p 59406
19/07/2010 78.00p 78.89p 77.75p 78.00p 88629
16/07/2010 78.50p 78.75p 78.25p 78.50p 161856
15/07/2010 80.25p 80.25p 78.25p 78.50p 9120

*Close Price adjusted for both dividends and splits