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
05/08/2021 211.00p 211.00p 207.10p 211.00p 145034
04/08/2021 209.00p 209.00p 207.00p 208.50p 124546
03/08/2021 208.00p 210.00p 204.00p 208.00p 94649
02/08/2021 213.00p 213.00p 209.00p 209.50p 18333
30/07/2021 208.00p 210.00p 207.00p 210.00p 62994
29/07/2021 213.00p 213.00p 209.00p 210.00p 573671
28/07/2021 208.00p 209.00p 206.00p 209.00p 261731
27/07/2021 208.00p 212.88p 207.00p 207.00p 272434
26/07/2021 211.00p 212.00p 206.00p 208.00p 45022
23/07/2021 211.00p 211.00p 207.82p 209.50p 16792
22/07/2021 211.00p 212.00p 206.00p 208.50p 12382
21/07/2021 211.00p 211.00p 207.99p 209.00p 65451
20/07/2021 207.00p 210.00p 205.00p 210.00p 93419
19/07/2021 207.00p 208.00p 205.00p 207.00p 141795
16/07/2021 209.00p 209.25p 207.00p 209.00p 85679
15/07/2021 210.00p 210.00p 208.00p 208.00p 61823
14/07/2021 210.00p 212.00p 209.40p 209.50p 20889
13/07/2021 210.00p 212.00p 209.00p 211.00p 122568
12/07/2021 212.00p 212.00p 209.90p 211.00p 79088
09/07/2021 208.00p 212.00p 207.50p 211.00p 604641
08/07/2021 207.00p 210.00p 207.00p 207.00p 201986
07/07/2021 207.00p 209.93p 205.00p 207.00p 91952
06/07/2021 210.00p 211.00p 207.00p 209.00p 100557
05/07/2021 208.00p 211.00p 205.00p 207.00p 42122
02/07/2021 209.00p 209.00p 206.00p 209.00p 22852
01/07/2021 208.00p 209.00p 206.76p 209.00p 68976
30/06/2021 206.00p 208.50p 205.00p 206.00p 35083
29/06/2021 208.00p 210.00p 207.00p 208.00p 65069
28/06/2021 206.00p 209.00p 206.00p 208.00p 151150
25/06/2021 208.00p 210.00p 205.00p 205.00p 53856
24/06/2021 206.00p 209.00p 206.00p 207.00p 100493
23/06/2021 207.00p 210.00p 206.00p 206.00p 112922
22/06/2021 204.00p 209.00p 204.00p 209.00p 204340
21/06/2021 204.00p 207.00p 202.00p 202.00p 138109
18/06/2021 207.00p 210.00p 206.00p 207.00p 89244
17/06/2021 208.00p 209.00p 206.08p 208.00p 111272
16/06/2021 213.00p 213.00p 207.00p 207.00p 91167
15/06/2021 208.00p 211.00p 207.00p 207.00p 80684
14/06/2021 212.00p 213.75p 207.00p 207.00p 26454
11/06/2021 208.00p 211.00p 207.20p 210.00p 268165
10/06/2021 207.00p 211.00p 206.00p 211.00p 26170
09/06/2021 210.00p 211.00p 206.00p 208.00p 382096
08/06/2021 209.00p 210.00p 206.00p 210.00p 322691
07/06/2021 208.00p 209.00p 206.60p 209.00p 230708
04/06/2021 207.00p 208.00p 202.00p 208.00p 61218
03/06/2021 206.00p 207.00p 204.08p 207.00p 216666
02/06/2021 204.00p 205.00p 203.50p 204.00p 258009
01/06/2021 207.00p 207.00p 204.00p 206.00p 46579
28/05/2021 205.00p 207.00p 203.00p 204.00p 34004
27/05/2021 203.00p 205.00p 202.15p 203.00p 68984
26/05/2021 206.00p 206.00p 203.00p 205.00p 97856
25/05/2021 204.00p 204.24p 201.00p 201.00p 52582
24/05/2021 205.00p 206.00p 202.00p 205.00p 457302
21/05/2021 203.00p 204.89p 203.00p 204.00p 40874
20/05/2021 203.00p 203.50p 201.30p 203.50p 826122
19/05/2021 203.00p 202.00p 200.04p 202.00p 41535
18/05/2021 203.00p 203.00p 201.00p 202.00p 77343
17/05/2021 200.00p 202.00p 198.50p 200.50p 83935
14/05/2021 197.00p 202.00p 198.00p 200.75p 139044
13/05/2021 197.00p 199.25p 195.00p 197.00p 36694
12/05/2021 200.00p 203.00p 197.00p 199.25p 90413
11/05/2021 201.00p 203.00p 198.42p 201.50p 138351
10/05/2021 209.00p 209.00p 205.40p 207.50p 75439
07/05/2021 206.00p 207.50p 204.67p 207.50p 69392
06/05/2021 204.00p 206.00p 203.00p 204.00p 245884
05/05/2021 203.00p 205.00p 202.00p 203.00p 307325
04/05/2021 203.00p 206.00p 201.00p 201.00p 156689
30/04/2021 204.00p 206.85p 203.00p 203.00p 108668
29/04/2021 206.00p 211.00p 205.00p 205.00p 105762
28/04/2021 207.00p 209.00p 207.28p 207.50p 88503
27/04/2021 207.00p 210.00p 207.00p 210.00p 143430
26/04/2021 210.00p 211.00p 209.00p 210.00p 232320
23/04/2021 207.00p 210.00p 206.00p 206.00p 104247
22/04/2021 211.00p 212.00p 208.00p 210.00p 303295
21/04/2021 210.00p 210.00p 207.60p 208.00p 40714
20/04/2021 212.00p 214.00p 209.00p 210.00p 82744
19/04/2021 218.00p 219.00p 212.00p 212.00p 139032
16/04/2021 215.00p 218.00p 214.75p 218.00p 71625
15/04/2021 213.00p 216.00p 213.00p 216.00p 165637
14/04/2021 215.00p 217.00p 213.78p 217.00p 71353
13/04/2021 213.00p 216.00p 212.50p 216.00p 48928
12/04/2021 216.00p 216.00p 212.00p 213.50p 62899
09/04/2021 215.00p 215.00p 212.11p 215.00p 33724
08/04/2021 212.00p 214.00p 210.00p 214.00p 268043
07/04/2021 209.00p 212.00p 209.00p 212.00p 41971
06/04/2021 212.00p 212.00p 208.00p 209.50p 103368
02/04/2021 212.00p 213.00p 209.00p 209.00p 62458
01/04/2021 212.00p 213.00p 209.00p 209.00p 62458
31/03/2021 210.00p 210.00p 207.73p 208.00p 82972
30/03/2021 212.00p 213.00p 210.00p 211.00p 83490
29/03/2021 209.00p 212.00p 208.00p 211.00p 93380
26/03/2021 208.00p 212.98p 208.00p 212.00p 82865
25/03/2021 209.00p 210.00p 205.62p 209.00p 227489
24/03/2021 206.00p 207.00p 205.00p 206.50p 197551
23/03/2021 208.00p 208.92p 206.00p 207.00p 138723
22/03/2021 206.00p 210.00p 206.00p 209.00p 83519
19/03/2021 207.00p 210.00p 204.76p 210.00p 162545
18/03/2021 207.00p 208.49p 206.50p 207.50p 58862
17/03/2021 207.00p 208.89p 205.00p 205.00p 74026
16/03/2021 206.00p 209.00p 205.24p 207.50p 392383
15/03/2021 204.00p 206.95p 201.00p 204.50p 52994
12/03/2021 200.00p 204.00p 200.00p 204.00p 215455
11/03/2021 199.00p 202.00p 198.00p 202.00p 186828
10/03/2021 197.50p 202.00p 197.00p 201.00p 616950
09/03/2021 201.00p 201.00p 197.26p 200.00p 88301
08/03/2021 196.50p 200.00p 193.50p 199.00p 126882
05/03/2021 194.00p 198.50p 194.00p 198.50p 73988
04/03/2021 197.00p 198.00p 196.00p 197.00p 27262
03/03/2021 198.00p 202.00p 197.50p 202.00p 100934
02/03/2021 199.00p 202.00p 197.00p 198.50p 139466
01/03/2021 196.50p 201.00p 195.50p 200.50p 455499
26/02/2021 196.00p 197.50p 195.00p 196.25p 78578
25/02/2021 201.00p 202.00p 198.00p 199.50p 34504
24/02/2021 203.00p 205.00p 200.00p 200.00p 301855
23/02/2021 205.00p 209.00p 203.00p 204.00p 65708
22/02/2021 207.00p 210.22p 205.00p 206.00p 58744
19/02/2021 208.00p 212.00p 207.00p 207.00p 63608
18/02/2021 214.00p 214.00p 209.00p 209.50p 92327
17/02/2021 213.00p 215.00p 212.00p 213.50p 119672
16/02/2021 214.00p 216.00p 211.60p 213.00p 153784
15/02/2021 217.00p 217.00p 213.00p 213.50p 50496
12/02/2021 211.00p 213.00p 210.00p 213.00p 33693
11/02/2021 211.00p 211.42p 211.00p 211.00p 7570
10/02/2021 211.00p 213.00p 210.00p 213.00p 66479
09/02/2021 211.00p 212.00p 210.00p 211.50p 4051
08/02/2021 212.00p 216.00p 210.00p 211.00p 43564
05/02/2021 207.00p 212.00p 204.00p 210.00p 191724
04/02/2021 206.00p 206.00p 203.00p 206.00p 33693
03/02/2021 205.00p 205.00p 203.00p 204.00p 84856
02/02/2021 201.00p 203.00p 199.00p 201.50p 40857
01/02/2021 197.00p 199.00p 196.50p 197.75p 89378
29/01/2021 200.00p 200.00p 196.50p 199.00p 25299
28/01/2021 201.00p 202.00p 199.00p 201.00p 107277
27/01/2021 201.00p 202.95p 201.00p 202.00p 34785
26/01/2021 204.00p 204.07p 202.00p 203.00p 22693
25/01/2021 204.00p 205.00p 202.47p 203.00p 46435
22/01/2021 204.00p 207.00p 202.00p 206.00p 59870
21/01/2021 204.00p 207.00p 203.00p 206.00p 524942
20/01/2021 205.00p 205.00p 201.00p 205.00p 112938
19/01/2021 201.00p 205.57p 201.00p 202.00p 56376
18/01/2021 205.00p 205.00p 202.00p 203.00p 584978
15/01/2021 205.00p 206.16p 202.00p 203.50p 415990
14/01/2021 205.00p 207.00p 204.00p 206.00p 58080
13/01/2021 205.00p 207.00p 204.00p 205.50p 128019
12/01/2021 206.00p 207.00p 203.00p 204.00p 129051
11/01/2021 206.00p 206.00p 202.38p 205.50p 166958
08/01/2021 202.00p 205.00p 201.00p 203.00p 167624
07/01/2021 200.00p 202.00p 198.00p 201.00p 149328
06/01/2021 199.00p 202.00p 198.00p 201.50p 100368
05/01/2021 198.00p 201.00p 197.00p 199.00p 913556
04/01/2021 203.00p 203.00p 197.50p 199.50p 167535
31/12/2020 197.50p 200.00p 197.00p 198.50p 33402
30/12/2020 199.50p 203.00p 197.50p 200.50p 32285
29/12/2020 201.00p 201.00p 197.45p 199.75p 148407
28/12/2020 199.00p 201.00p 196.14p 197.75p 4536
24/12/2020 199.00p 201.00p 196.14p 197.75p 4536
23/12/2020 199.00p 199.00p 193.50p 196.00p 100140
22/12/2020 196.00p 199.50p 195.40p 196.25p 73993
21/12/2020 199.00p 200.00p 196.00p 197.50p 77124
18/12/2020 197.00p 199.50p 196.00p 196.00p 260964
17/12/2020 196.00p 198.86p 194.55p 195.75p 65462
16/12/2020 197.00p 198.00p 194.46p 196.00p 170067
15/12/2020 197.00p 197.47p 194.00p 194.50p 227218
14/12/2020 197.50p 198.00p 194.00p 196.00p 63652
11/12/2020 197.50p 198.50p 195.60p 197.50p 389983
10/12/2020 196.00p 197.50p 195.50p 196.25p 416001
09/12/2020 196.00p 197.29p 195.00p 195.50p 223408
08/12/2020 195.00p 197.00p 193.50p 194.50p 355466
07/12/2020 194.50p 195.41p 192.50p 193.50p 106089
04/12/2020 194.00p 195.33p 191.50p 194.00p 147947
03/12/2020 193.00p 194.50p 191.00p 193.00p 148986
02/12/2020 192.00p 193.00p 191.50p 193.00p 167512
01/12/2020 191.00p 192.00p 189.00p 191.00p 147056
30/11/2020 190.50p 191.00p 187.00p 188.00p 239283
27/11/2020 189.00p 192.00p 186.50p 192.00p 202557
26/11/2020 187.00p 189.00p 186.50p 188.00p 89746
25/11/2020 188.00p 188.00p 187.02p 187.50p 66056
24/11/2020 189.00p 189.04p 187.00p 187.00p 224624
23/11/2020 185.00p 186.06p 184.72p 185.50p 59462
20/11/2020 184.00p 186.50p 184.43p 185.25p 71058
19/11/2020 184.00p 185.99p 184.26p 185.00p 24703
18/11/2020 184.00p 186.50p 184.00p 185.50p 93986
17/11/2020 188.00p 188.50p 183.00p 185.50p 213249
16/11/2020 184.00p 187.48p 183.50p 184.50p 135480
13/11/2020 182.00p 185.50p 182.00p 184.00p 481008
12/11/2020 183.00p 187.00p 182.77p 184.00p 115394
10/11/2020 185.00p 185.00p 182.50p 185.00p 54350
09/11/2020 177.50p 186.00p 176.50p 183.00p 117266
06/11/2020 176.00p 178.00p 176.00p 177.00p 37471
05/11/2020 176.00p 176.50p 174.01p 176.00p 86749
04/11/2020 178.00p 178.00p 176.50p 177.25p 100522
03/11/2020 176.50p 178.00p 176.00p 176.75p 56130
02/11/2020 175.00p 177.00p 173.50p 175.25p 56950
30/10/2020 175.50p 175.50p 172.00p 174.50p 27983
29/10/2020 175.00p 176.50p 174.38p 176.00p 48555
28/10/2020 177.50p 178.50p 175.00p 175.75p 72890
27/10/2020 177.50p 179.00p 176.81p 179.00p 19266
26/10/2020 178.00p 183.00p 176.86p 178.25p 54720
23/10/2020 179.50p 183.00p 178.01p 180.50p 58957
22/10/2020 179.50p 181.00p 176.50p 177.00p 711729

*Close Price adjusted for both dividends and splits