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
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
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

*Close Price adjusted for both dividends and splits