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
10/03/2010 83.25p 84.75p 83.25p 84.75p 61841
09/03/2010 83.00p 83.89p 83.00p 83.75p 111609
08/03/2010 82.50p 83.00p 82.50p 83.00p 175211
05/03/2010 82.50p 83.00p 82.50p 83.00p 23632
04/03/2010 83.00p 83.00p 82.50p 82.75p 73309
03/03/2010 83.00p 83.50p 83.00p 83.50p 127852
02/03/2010 83.00p 83.75p 83.00p 83.50p 56168
01/03/2010 82.00p 84.00p 81.31p 84.00p 92619
26/02/2010 79.00p 81.00p 79.00p 81.00p 179726
25/02/2010 77.50p 78.89p 77.50p 77.75p 305124
24/02/2010 77.50p 77.90p 77.00p 77.75p 120645
23/02/2010 78.00p 78.65p 77.75p 78.00p 279196
22/02/2010 78.00p 78.75p 77.50p 78.75p 470956
19/02/2010 78.50p 78.50p 77.50p 78.00p 124076
18/02/2010 77.50p 79.00p 77.50p 79.00p 664964
17/02/2010 77.25p 78.00p 77.10p 78.00p 140905
16/02/2010 75.75p 76.75p 75.75p 76.75p 152946
15/02/2010 76.25p 76.75p 75.51p 76.25p 18627
12/02/2010 76.50p 76.75p 75.50p 76.25p 57354
11/02/2010 76.25p 76.75p 76.25p 76.75p 119495
10/02/2010 76.00p 77.00p 75.88p 76.50p 285081
09/02/2010 75.75p 76.25p 75.50p 76.25p 105799
08/02/2010 76.00p 77.00p 75.55p 76.25p 66275
05/02/2010 76.50p 77.50p 75.56p 76.75p 103999
04/02/2010 78.00p 78.00p 75.53p 77.00p 460851
03/02/2010 78.75p 79.50p 78.00p 79.50p 72840
02/02/2010 77.50p 78.50p 76.60p 78.50p 35478
01/02/2010 77.50p 77.50p 75.67p 77.50p 16323
29/01/2010 76.25p 77.25p 75.55p 77.25p 13363
28/01/2010 76.75p 76.75p 76.10p 76.25p 18761
27/01/2010 76.25p 77.25p 76.13p 76.75p 176031
26/01/2010 77.75p 77.75p 76.10p 77.25p 86172
25/01/2010 78.00p 79.00p 77.25p 77.25p 296177
22/01/2010 78.00p 78.00p 77.50p 78.00p 352522
21/01/2010 77.00p 79.00p 76.75p 78.00p 56714
20/01/2010 78.75p 78.80p 77.17p 77.75p 19283
19/01/2010 78.00p 78.75p 77.00p 78.75p 131972
18/01/2010 78.25p 78.38p 77.75p 78.00p 157689
15/01/2010 78.75p 79.50p 78.52p 78.75p 171168
14/01/2010 78.25p 78.25p 77.25p 78.25p 42334
13/01/2010 78.00p 78.90p 77.25p 78.00p 92279
12/01/2010 79.00p 79.00p 77.00p 78.00p 47272
11/01/2010 76.75p 78.25p 76.75p 77.00p 97705
08/01/2010 75.50p 77.25p 75.50p 77.00p 232340
07/01/2010 75.25p 76.00p 74.85p 75.00p 76495
06/01/2010 76.00p 76.90p 75.35p 75.75p 97176
05/01/2010 74.00p 75.88p 74.00p 75.50p 196480
04/01/2010 73.50p 74.25p 73.25p 74.25p 32599
31/12/2009 73.50p 74.50p 73.25p 74.50p 20765
30/12/2009 73.50p 73.90p 73.50p 73.75p 32124
29/12/2009 73.50p 75.58p 73.10p 73.75p 302326
24/12/2009 73.00p 73.89p 73.00p 73.50p 17356
23/12/2009 73.25p 73.75p 73.00p 73.50p 68308
22/12/2009 73.75p 73.75p 72.50p 73.50p 62952
21/12/2009 72.50p 73.75p 72.25p 73.75p 153180
18/12/2009 72.50p 72.90p 72.30p 72.50p 62608
17/12/2009 71.75p 73.41p 71.75p 73.00p 222951
16/12/2009 72.25p 73.70p 72.25p 73.50p 161829
15/12/2009 72.25p 73.60p 72.00p 72.50p 202076
14/12/2009 72.25p 72.90p 72.00p 72.50p 262762
11/12/2009 71.75p 73.62p 71.60p 72.00p 207593
10/12/2009 71.50p 72.25p 71.00p 71.75p 159624
09/12/2009 72.50p 72.50p 71.50p 71.75p 345256
08/12/2009 72.75p 73.25p 72.50p 72.50p 431841
07/12/2009 72.50p 74.00p 72.50p 73.75p 56527
04/12/2009 72.25p 73.25p 71.50p 73.25p 149831
03/12/2009 72.00p 74.00p 71.00p 72.25p 442143
02/12/2009 72.00p 73.00p 71.50p 72.25p 87778
01/12/2009 69.75p 72.25p 69.50p 72.00p 281315
30/11/2009 68.00p 69.75p 68.00p 69.75p 46179
27/11/2009 68.50p 68.50p 67.50p 68.25p 96472
26/11/2009 68.50p 68.50p 67.75p 68.00p 290301
25/11/2009 66.50p 69.00p 66.50p 69.00p 118527
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