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
24/11/2009 66.75p 68.37p 66.75p 67.25p 153771
23/11/2009 67.75p 68.33p 66.93p 68.00p 36332
20/11/2009 67.00p 67.90p 66.90p 67.50p 295815
19/11/2009 68.00p 68.40p 66.60p 67.25p 529162
18/11/2009 68.50p 69.75p 67.53p 69.25p 253780
17/11/2009 69.50p 70.30p 68.50p 68.50p 42152
16/11/2009 70.25p 71.25p 69.50p 71.00p 53999
13/11/2009 70.50p 72.00p 70.50p 71.25p 71504
12/11/2009 72.75p 72.75p 70.78p 71.25p 22033
11/11/2009 72.00p 72.66p 70.50p 72.00p 107125
10/11/2009 70.50p 71.25p 69.50p 71.25p 195934
09/11/2009 71.25p 71.25p 71.25p 71.25p 48761
06/11/2009 70.00p 71.25p 70.00p 71.25p 148702
05/11/2009 69.50p 71.00p 69.50p 71.00p 35858
04/11/2009 71.75p 73.50p 71.75p 72.00p 48457
03/11/2009 69.75p 70.75p 69.75p 70.75p 169710
02/11/2009 69.75p 71.00p 69.75p 70.75p 58291
30/10/2009 71.25p 71.25p 70.25p 71.50p 80513
29/10/2009 69.75p 71.00p 69.75p 70.25p 339802
28/10/2009 70.50p 71.00p 70.50p 70.50p 86117
27/10/2009 72.25p 72.25p 70.75p 71.50p 1191099
26/10/2009 73.50p 75.00p 73.50p 75.00p 98923
23/10/2009 73.50p 75.00p 73.50p 74.75p 42445
22/10/2009 73.50p 74.50p 73.50p 74.00p 209392
21/10/2009 74.50p 78.00p 74.50p 74.50p 99406
20/10/2009 75.00p 77.75p 75.00p 76.00p 140795
19/10/2009 75.50p 76.00p 75.00p 75.75p 506701
16/10/2009 75.50p 75.75p 74.75p 74.75p 89583
15/10/2009 77.25p 78.25p 76.00p 76.50p 106680
14/10/2009 77.25p 77.75p 77.25p 77.25p 566111
13/10/2009 79.75p 79.75p 77.75p 77.75p 44528
12/10/2009 79.75p 79.75p 79.75p 79.75p 1723
09/10/2009 78.25p 78.50p 78.25p 78.50p 229699
08/10/2009 76.75p 78.25p 76.75p 78.25p 116130
07/10/2009 76.25p 78.75p 76.25p 76.75p 357207
06/10/2009 74.25p 76.50p 74.00p 76.50p 400134
05/10/2009 73.50p 74.25p 73.25p 74.25p 106682
02/10/2009 75.00p 75.50p 73.50p 75.50p 218490
01/10/2009 78.00p 78.00p 76.75p 77.25p 119052
30/09/2009 79.50p 79.50p 77.50p 78.75p 168287
29/09/2009 79.50p 79.50p 79.50p 79.50p 11401
28/09/2009 77.75p 77.75p 77.75p 77.75p 39740
25/09/2009 77.75p 78.50p 77.75p 77.75p 73346
24/09/2009 79.50p 79.50p 78.50p 78.50p 147860
23/09/2009 79.25p 79.25p 77.00p 77.00p 20317
22/09/2009 77.25p 78.00p 77.25p 78.00p 68933
21/09/2009 76.50p 77.25p 76.50p 77.25p 46173

*Close Price adjusted for both dividends and splits