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
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
21/10/2020 180.50p 183.00p 178.00p 178.00p 170137
20/10/2020 179.00p 182.00p 178.50p 178.50p 169156
19/10/2020 181.00p 181.80p 179.00p 179.25p 2588978
16/10/2020 181.50p 182.50p 177.89p 178.50p 710087
15/10/2020 178.50p 180.00p 177.50p 178.75p 133343
14/10/2020 178.00p 182.18p 178.00p 180.25p 88371
13/10/2020 179.50p 181.00p 178.25p 180.75p 90926
12/10/2020 178.50p 179.00p 176.10p 178.75p 1907032
09/10/2020 173.50p 179.00p 173.50p 178.50p 218683
08/10/2020 176.00p 179.00p 176.00p 177.75p 67212
07/10/2020 176.00p 178.50p 176.00p 177.50p 5593
06/10/2020 176.00p 176.50p 173.37p 175.50p 100869
05/10/2020 176.50p 178.00p 174.06p 175.75p 117003
02/10/2020 173.00p 176.50p 172.00p 173.00p 48595
01/10/2020 176.00p 179.50p 174.00p 174.00p 103374
30/09/2020 176.50p 179.50p 176.02p 176.50p 105660
29/09/2020 177.50p 178.78p 176.50p 177.75p 36081
28/09/2020 178.00p 180.00p 177.00p 178.25p 118750
25/09/2020 178.00p 179.50p 175.98p 177.00p 46238
24/09/2020 176.50p 179.50p 176.50p 177.50p 81616
23/09/2020 178.50p 179.00p 176.65p 178.50p 79323
22/09/2020 176.50p 177.50p 174.50p 176.25p 62531
21/09/2020 177.00p 177.00p 172.50p 175.00p 44695
18/09/2020 176.50p 177.00p 171.00p 175.00p 79079
17/09/2020 172.50p 176.00p 170.34p 175.50p 56414
16/09/2020 175.50p 176.00p 174.00p 175.75p 55710
15/09/2020 173.00p 176.50p 172.50p 175.00p 95330
14/09/2020 169.50p 175.22p 168.00p 175.00p 145745
11/09/2020 171.50p 173.50p 167.72p 172.50p 96670
10/09/2020 170.50p 171.50p 166.65p 170.75p 75246
09/09/2020 168.00p 172.00p 166.55p 168.50p 108768
08/09/2020 168.00p 170.00p 166.00p 169.00p 150137
07/09/2020 165.50p 170.50p 165.50p 165.50p 47508
04/09/2020 164.00p 168.10p 164.00p 165.00p 127455
03/09/2020 167.50p 172.50p 166.25p 166.50p 307482
02/09/2020 168.00p 172.50p 166.33p 166.75p 1942074
01/09/2020 170.00p 170.40p 166.00p 167.00p 1080956
31/08/2020 166.50p 171.00p 166.50p 168.00p 181091
28/08/2020 166.50p 171.00p 166.50p 168.00p 181091
27/08/2020 168.00p 170.62p 168.81p 170.25p 90259
26/08/2020 168.00p 171.12p 167.50p 169.50p 111083
25/08/2020 167.50p 172.50p 168.03p 169.75p 23951
24/08/2020 167.50p 172.50p 165.50p 169.50p 70679
21/08/2020 166.50p 169.88p 166.94p 168.50p 42526
20/08/2020 166.50p 170.25p 165.50p 168.00p 76085
19/08/2020 170.50p 172.50p 166.97p 170.50p 54754
18/08/2020 173.00p 173.00p 167.38p 168.75p 4033
17/08/2020 169.00p 172.50p 168.00p 168.00p 44024
14/08/2020 169.00p 171.72p 168.82p 169.50p 72840
13/08/2020 170.50p 172.50p 170.00p 171.00p 117407
12/08/2020 168.50p 172.50p 166.74p 171.25p 129473
11/08/2020 168.50p 170.03p 165.00p 167.50p 87554
10/08/2020 165.00p 166.24p 162.34p 165.00p 93430
07/08/2020 167.50p 167.50p 162.50p 165.00p 67275
06/08/2020 167.50p 167.50p 163.00p 164.75p 81108
05/08/2020 166.00p 168.00p 164.00p 166.50p 240521
04/08/2020 163.50p 165.12p 161.86p 164.75p 15202
03/08/2020 161.00p 163.50p 159.13p 163.50p 52593
31/07/2020 159.50p 163.61p 158.24p 161.50p 248960
30/07/2020 169.50p 169.50p 161.61p 162.50p 55596
29/07/2020 167.00p 168.62p 165.00p 167.00p 69341
28/07/2020 171.00p 171.00p 166.50p 166.50p 54905
27/07/2020 166.00p 169.36p 166.00p 167.50p 48951
24/07/2020 165.00p 167.24p 165.00p 165.50p 25843
23/07/2020 168.00p 171.50p 167.50p 167.50p 124143
22/07/2020 170.00p 172.59p 168.00p 169.00p 30374
21/07/2020 171.50p 174.20p 170.00p 170.50p 73411
20/07/2020 171.50p 171.10p 170.71p 171.00p 12950
17/07/2020 171.50p 173.62p 170.00p 171.00p 75443
16/07/2020 173.00p 173.25p 171.50p 172.75p 65497
15/07/2020 173.00p 176.50p 172.00p 175.00p 111134
14/07/2020 172.00p 172.17p 169.00p 171.50p 79344
13/07/2020 174.50p 174.50p 171.24p 173.00p 57898
10/07/2020 170.50p 172.06p 168.91p 170.25p 19847
09/07/2020 170.50p 173.19p 170.30p 171.00p 73056
08/07/2020 170.50p 174.94p 170.00p 171.00p 44257
07/07/2020 171.00p 175.00p 171.00p 172.00p 300162
06/07/2020 172.50p 176.45p 171.00p 171.00p 74962
03/07/2020 171.00p 171.55p 170.00p 170.00p 147826
02/07/2020 173.00p 173.00p 170.00p 172.00p 47948
01/07/2020 175.50p 175.50p 170.23p 170.50p 103533
30/06/2020 172.00p 175.50p 170.17p 173.00p 82017
29/06/2020 170.00p 174.76p 170.00p 171.50p 60359
26/06/2020 171.50p 173.18p 171.50p 171.50p 42351
25/06/2020 173.00p 176.50p 171.50p 173.25p 48745
24/06/2020 175.00p 175.00p 173.50p 174.00p 124308
23/06/2020 180.00p 180.00p 173.50p 178.00p 29282
22/06/2020 176.00p 178.54p 173.23p 176.00p 54475
19/06/2020 177.50p 177.50p 172.00p 176.00p 342007
18/06/2020 171.50p 175.89p 171.50p 173.50p 74867
17/06/2020 173.50p 176.25p 172.50p 173.00p 52801
16/06/2020 173.00p 174.10p 169.00p 172.00p 941295
15/06/2020 167.00p 169.50p 165.70p 169.00p 65622
12/06/2020 170.00p 173.14p 168.00p 170.50p 79224
11/06/2020 173.00p 174.55p 171.00p 171.00p 45184
10/06/2020 176.00p 181.00p 176.00p 177.00p 5478743
09/06/2020 178.00p 179.88p 176.24p 179.00p 27886
08/06/2020 181.50p 181.50p 176.00p 181.00p 87790
05/06/2020 176.50p 180.00p 176.00p 180.00p 2736363
04/06/2020 178.00p 178.12p 174.50p 174.50p 81315
03/06/2020 180.00p 180.00p 176.24p 180.00p 25050
02/06/2020 175.50p 179.05p 174.50p 177.75p 60733
01/06/2020 174.50p 179.82p 173.95p 176.00p 53163
29/05/2020 174.50p 178.99p 174.00p 174.00p 30523
28/05/2020 180.50p 180.68p 174.50p 177.75p 77604
27/05/2020 174.00p 176.00p 171.18p 174.50p 477438
26/05/2020 170.50p 173.79p 170.50p 172.25p 70482
25/05/2020 165.00p 167.46p 164.50p 164.50p 25575
22/05/2020 165.00p 167.46p 164.50p 164.50p 25575
21/05/2020 168.50p 172.38p 167.00p 167.00p 14518
20/05/2020 167.00p 170.10p 167.00p 167.00p 25618
19/05/2020 168.50p 169.30p 166.72p 167.00p 121618
18/05/2020 167.00p 168.69p 164.20p 168.00p 36013
15/05/2020 163.00p 166.00p 161.50p 164.50p 104883
14/05/2020 163.00p 164.50p 161.00p 162.00p 149509
13/05/2020 165.00p 169.50p 163.50p 169.50p 57721
12/05/2020 168.00p 167.90p 164.00p 166.75p 93575
11/05/2020 168.00p 170.50p 164.25p 166.00p 66717
08/05/2020 164.00p 165.50p 160.48p 164.50p 79033
07/05/2020 164.00p 165.50p 160.48p 164.50p 79033
06/05/2020 160.00p 163.00p 158.80p 163.00p 363666
05/05/2020 160.00p 161.35p 160.00p 160.00p 172397
04/05/2020 157.00p 161.00p 157.00p 161.00p 50182
01/05/2020 170.00p 160.72p 158.49p 160.00p 31187
30/04/2020 170.00p 170.00p 162.50p 163.00p 1474432
29/04/2020 166.00p 166.00p 160.90p 164.00p 137804
28/04/2020 165.50p 165.50p 158.50p 162.50p 166636
27/04/2020 157.50p 162.46p 157.49p 160.50p 77195
24/04/2020 160.50p 160.50p 155.87p 160.50p 120762
23/04/2020 158.50p 161.26p 156.00p 159.50p 146130
22/04/2020 155.00p 159.50p 155.00p 157.00p 30076
21/04/2020 161.50p 161.50p 155.08p 158.00p 38391
20/04/2020 158.00p 162.61p 158.00p 158.00p 68011
17/04/2020 161.00p 163.19p 158.50p 160.00p 136132
16/04/2020 158.50p 162.69p 158.00p 158.00p 28143
15/04/2020 160.00p 163.00p 157.50p 163.00p 166013
14/04/2020 160.50p 164.94p 160.00p 160.00p 83999
09/04/2020 159.50p 163.25p 159.00p 159.00p 24881
08/04/2020 163.50p 163.50p 159.30p 159.50p 64604
07/04/2020 159.00p 164.50p 155.00p 164.50p 109492
06/04/2020 151.50p 157.59p 151.50p 153.50p 95032
03/04/2020 147.50p 151.50p 145.50p 149.00p 111645
02/04/2020 149.00p 149.03p 145.50p 149.00p 158045
01/04/2020 146.50p 150.00p 144.50p 150.00p 42069
31/03/2020 155.00p 155.00p 149.75p 152.00p 102859
30/03/2020 154.00p 154.00p 148.50p 153.75p 93134
27/03/2020 153.00p 156.40p 149.00p 154.00p 159638
26/03/2020 146.50p 154.00p 145.50p 153.00p 170979
25/03/2020 156.50p 160.39p 152.00p 152.00p 91481
24/03/2020 147.50p 154.00p 147.50p 151.00p 113244
23/03/2020 141.00p 146.00p 134.58p 143.00p 43616
20/03/2020 135.50p 144.00p 130.77p 144.00p 351105
19/03/2020 127.00p 133.98p 126.09p 130.50p 429735
18/03/2020 132.50p 134.04p 128.50p 129.00p 247059
17/03/2020 140.00p 142.00p 134.00p 134.00p 157675
16/03/2020 139.50p 139.50p 131.00p 135.50p 163378
13/03/2020 144.00p 151.24p 140.00p 143.50p 343205
12/03/2020 150.00p 150.00p 140.00p 140.00p 310156
11/03/2020 155.50p 157.50p 154.50p 156.00p 61187

*Close Price adjusted for both dividends and splits