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
14/06/2018 219.00p 219.00p 215.00p 219.00p 45488
13/06/2018 215.00p 218.00p 215.00p 217.00p 155298
12/06/2018 217.00p 217.95p 215.00p 215.00p 36164
11/06/2018 220.00p 220.00p 214.67p 215.00p 66145
08/06/2018 218.00p 218.00p 215.00p 216.50p 49050
07/06/2018 216.00p 220.00p 215.00p 219.00p 181334
06/06/2018 220.00p 220.00p 214.63p 219.00p 132110
05/06/2018 217.00p 219.40p 215.00p 216.50p 48337
04/06/2018 216.00p 220.00p 216.00p 220.00p 52785
01/06/2018 214.00p 217.85p 214.00p 215.50p 30986
31/05/2018 220.00p 220.91p 214.00p 214.00p 88167
30/05/2018 221.00p 221.00p 217.04p 221.00p 50229
29/05/2018 219.00p 221.00p 216.00p 220.00p 36685
25/05/2018 217.20p 219.60p 216.99p 218.00p 39034
24/05/2018 220.00p 220.00p 216.00p 216.00p 138849
23/05/2018 219.00p 220.00p 214.00p 218.00p 64230
22/05/2018 217.00p 219.00p 215.00p 218.00p 208337
21/05/2018 216.59p 217.90p 215.54p 217.50p 74140
18/05/2018 218.00p 218.00p 216.00p 216.50p 127086
17/05/2018 218.00p 218.00p 216.15p 218.00p 50801
16/05/2018 216.00p 218.00p 215.33p 218.00p 40975
15/05/2018 218.00p 219.00p 216.00p 217.00p 41172
14/05/2018 216.00p 217.50p 215.00p 215.00p 135815
11/05/2018 219.00p 219.00p 216.16p 216.50p 189947
10/05/2018 219.00p 219.00p 215.25p 217.00p 300627
09/05/2018 216.00p 216.00p 213.58p 214.00p 79297
08/05/2018 217.00p 218.00p 213.70p 216.00p 1303321
04/05/2018 216.00p 217.00p 212.00p 217.00p 188789
03/05/2018 216.00p 216.00p 212.00p 214.00p 79116
02/05/2018 217.00p 217.00p 212.00p 212.00p 294826
01/05/2018 214.00p 217.00p 212.00p 216.00p 88296
30/04/2018 212.00p 212.50p 211.00p 211.00p 56386
27/04/2018 210.00p 212.26p 210.00p 212.00p 112205
26/04/2018 211.00p 211.00p 208.76p 211.00p 96834
25/04/2018 210.00p 211.00p 208.52p 210.00p 178019
24/04/2018 212.00p 214.00p 210.00p 213.00p 32453
23/04/2018 208.00p 212.95p 208.00p 208.00p 32053
20/04/2018 210.00p 213.00p 208.00p 209.50p 64540
19/04/2018 207.70p 208.50p 207.00p 208.00p 117136
18/04/2018 206.00p 209.00p 205.00p 207.00p 191817
17/04/2018 210.00p 210.00p 206.64p 208.00p 70687
16/04/2018 207.00p 209.00p 206.00p 206.00p 83862
13/04/2018 211.00p 211.00p 208.00p 208.00p 36675
12/04/2018 210.00p 211.98p 208.00p 208.00p 89477
11/04/2018 211.00p 212.00p 210.00p 210.00p 112198
10/04/2018 212.00p 213.00p 211.20p 212.00p 61132
09/04/2018 210.26p 213.00p 210.26p 210.50p 117860
06/04/2018 211.70p 212.95p 208.00p 210.50p 94316
05/04/2018 210.00p 212.48p 210.00p 211.00p 237867
04/04/2018 211.00p 211.00p 207.54p 208.00p 120430
03/04/2018 209.00p 209.00p 207.00p 209.00p 64281
29/03/2018 208.00p 209.50p 205.04p 209.00p 312841
28/03/2018 205.00p 210.00p 204.15p 206.00p 78182
27/03/2018 212.00p 214.50p 209.00p 209.00p 228064
26/03/2018 207.00p 209.85p 204.00p 207.00p 89850
23/03/2018 207.00p 209.00p 204.00p 209.00p 665044
22/03/2018 210.00p 213.80p 209.00p 212.00p 30941
21/03/2018 211.00p 213.91p 211.00p 211.00p 61388
20/03/2018 211.00p 214.56p 211.00p 211.00p 91550
19/03/2018 215.00p 216.25p 210.00p 210.00p 113018
16/03/2018 215.00p 217.00p 215.00p 215.00p 105564
15/03/2018 215.00p 218.00p 215.00p 218.00p 167806
14/03/2018 215.00p 217.80p 215.00p 215.00p 90673
13/03/2018 215.00p 218.54p 215.00p 215.00p 63292
12/03/2018 220.00p 220.36p 215.00p 215.00p 158358
09/03/2018 216.00p 218.58p 216.00p 217.00p 156209
08/03/2018 219.00p 219.00p 215.50p 218.00p 71222
07/03/2018 211.00p 217.00p 211.00p 215.50p 174191
06/03/2018 218.00p 218.00p 213.00p 216.00p 637621
05/03/2018 210.00p 214.00p 210.00p 214.00p 194177
02/03/2018 213.00p 213.93p 211.60p 212.00p 76272
01/03/2018 216.00p 217.48p 214.00p 214.00p 66803
28/02/2018 220.00p 221.00p 217.33p 220.00p 33307
27/02/2018 218.00p 222.00p 218.00p 221.00p 23687
26/02/2018 217.00p 220.59p 217.00p 220.00p 185528
23/02/2018 216.00p 219.00p 215.00p 215.00p 64624
22/02/2018 215.00p 216.99p 215.00p 215.50p 83702
21/02/2018 218.00p 222.85p 216.32p 217.00p 113640
20/02/2018 220.00p 223.47p 218.00p 218.00p 101889
19/02/2018 224.70p 225.64p 223.08p 223.50p 45422
16/02/2018 221.00p 221.00p 218.40p 221.00p 179777
15/02/2018 216.00p 219.00p 216.00p 219.00p 127000
14/02/2018 216.00p 217.80p 214.00p 214.00p 222430
13/02/2018 221.00p 221.00p 217.00p 218.00p 128607
12/02/2018 221.00p 221.00p 215.80p 221.00p 126749
09/02/2018 211.00p 217.00p 211.00p 217.00p 179171
08/02/2018 220.00p 220.00p 215.75p 218.00p 63813
07/02/2018 217.00p 226.00p 214.80p 221.00p 665036
06/02/2018 208.00p 216.00p 204.04p 214.00p 296899
05/02/2018 218.00p 218.00p 214.00p 216.50p 97859
02/02/2018 222.00p 223.50p 221.00p 221.00p 61943
01/02/2018 225.00p 225.15p 223.00p 224.00p 401914
31/01/2018 222.00p 225.00p 222.00p 224.00p 202459
30/01/2018 222.00p 225.50p 222.00p 222.00p 52441
29/01/2018 228.00p 228.00p 225.80p 227.00p 150519
26/01/2018 230.00p 230.00p 224.39p 227.00p 234883
25/01/2018 232.00p 232.00p 227.00p 228.00p 128796
24/01/2018 231.00p 232.87p 231.00p 231.50p 34252
23/01/2018 234.00p 234.00p 232.00p 232.50p 164515
22/01/2018 233.00p 233.00p 230.35p 232.00p 127072
19/01/2018 233.00p 233.00p 230.59p 233.00p 105965
18/01/2018 235.00p 235.00p 231.00p 232.00p 109305
17/01/2018 237.00p 237.00p 233.00p 235.00p 52216
16/01/2018 236.00p 236.00p 233.00p 235.00p 168386
15/01/2018 235.00p 235.00p 231.00p 235.00p 152525
12/01/2018 234.00p 235.00p 231.00p 231.00p 301026
11/01/2018 233.00p 233.25p 230.28p 232.00p 316185
10/01/2018 232.00p 232.56p 230.04p 232.00p 188144
09/01/2018 230.00p 231.00p 228.38p 231.00p 66445
08/01/2018 229.00p 229.00p 225.32p 228.00p 412940
05/01/2018 228.00p 228.95p 224.64p 227.00p 249237
04/01/2018 225.00p 227.91p 223.58p 226.50p 173331
03/01/2018 225.00p 226.00p 222.64p 225.00p 148212
02/01/2018 225.00p 225.00p 222.96p 223.50p 63133
29/12/2017 224.50p 224.50p 221.44p 224.50p 8460
28/12/2017 224.50p 224.50p 221.44p 224.50p 22343
27/12/2017 223.20p 223.20p 220.29p 222.00p 19276
22/12/2017 222.80p 223.70p 221.20p 222.13p 9543
21/12/2017 223.75p 224.00p 221.13p 223.75p 15179
20/12/2017 220.00p 223.50p 220.00p 220.00p 55645
19/12/2017 224.00p 224.00p 221.32p 224.00p 26720
18/12/2017 223.50p 223.75p 221.00p 221.00p 23296
15/12/2017 221.50p 221.50p 219.27p 221.50p 51016
14/12/2017 219.00p 221.50p 217.75p 220.25p 61673
13/12/2017 217.50p 221.25p 215.82p 221.25p 37517
12/12/2017 217.00p 217.75p 215.50p 217.75p 15323
11/12/2017 215.25p 218.00p 215.25p 217.00p 17343
08/12/2017 218.00p 218.00p 215.33p 216.50p 22989
07/12/2017 216.00p 217.25p 215.00p 217.25p 24738
06/12/2017 215.75p 218.05p 215.00p 216.13p 32402
05/12/2017 221.75p 221.75p 217.57p 220.50p 43708
04/12/2017 217.00p 220.67p 217.00p 217.00p 39954
01/12/2017 217.25p 219.92p 217.25p 217.25p 20090
30/11/2017 221.00p 221.00p 218.00p 218.00p 45400
29/11/2017 221.75p 222.00p 218.00p 218.00p 49429
28/11/2017 219.00p 222.50p 219.00p 220.00p 61262
27/11/2017 219.00p 223.57p 219.00p 219.00p 22555
24/11/2017 223.00p 223.00p 219.50p 221.25p 27148
23/11/2017 223.25p 223.25p 219.00p 219.00p 22311
22/11/2017 218.25p 223.00p 218.25p 219.00p 25721
21/11/2017 220.00p 222.00p 218.78p 220.00p 65151
20/11/2017 222.00p 222.00p 218.66p 220.13p 14433
17/11/2017 220.75p 221.00p 217.50p 221.00p 311688
16/11/2017 217.25p 220.30p 217.25p 218.00p 224267
15/11/2017 219.00p 219.00p 216.75p 217.62p 62242
14/11/2017 220.00p 221.30p 219.81p 220.50p 143696
13/11/2017 223.00p 223.00p 220.25p 220.62p 113429
10/11/2017 223.00p 224.00p 220.00p 221.00p 144030
09/11/2017 221.50p 224.00p 220.00p 220.00p 105334
08/11/2017 223.50p 224.00p 222.38p 222.87p 92411
07/11/2017 223.00p 223.88p 222.00p 222.62p 84706
06/11/2017 221.00p 222.00p 219.00p 219.25p 98525
03/11/2017 221.00p 221.00p 218.25p 219.25p 126496
02/11/2017 216.25p 223.00p 214.90p 219.00p 364147
01/11/2017 213.00p 214.77p 210.94p 213.63p 134195
31/10/2017 211.50p 213.00p 209.50p 209.50p 158337
30/10/2017 210.50p 212.65p 209.75p 210.50p 133883
27/10/2017 211.00p 212.50p 209.51p 212.00p 63991
26/10/2017 207.75p 210.50p 207.75p 207.75p 79343
25/10/2017 210.00p 211.00p 208.00p 208.50p 77693
24/10/2017 209.00p 210.00p 207.90p 208.87p 91312
23/10/2017 209.00p 209.25p 207.25p 208.50p 169929
20/10/2017 209.00p 209.00p 206.38p 207.50p 120328
19/10/2017 207.50p 207.75p 206.00p 206.87p 110802
18/10/2017 205.00p 208.00p 205.00p 206.87p 77813
17/10/2017 207.00p 207.75p 204.55p 205.00p 76018
16/10/2017 207.75p 207.75p 204.03p 207.75p 31071
13/10/2017 203.00p 207.00p 205.25p 205.25p 12240
12/10/2017 203.00p 207.00p 203.00p 207.00p 5726
11/10/2017 207.00p 207.00p 207.00p 207.00p 758
10/10/2017 205.75p 207.12p 205.75p 207.12p 75
09/10/2017 208.50p 208.50p 207.25p 207.25p 11939
06/10/2017 207.00p 207.00p 205.25p 206.50p 11190
05/10/2017 203.00p 205.00p 200.75p 204.50p 23169
04/10/2017 202.50p 203.00p 202.50p 203.00p 2332
03/10/2017 201.00p 202.00p 201.00p 201.50p 28376
02/10/2017 198.75p 200.25p 198.75p 200.25p 27610
29/09/2017 197.00p 197.50p 196.00p 196.00p 29940
28/09/2017 194.00p 195.62p 194.00p 195.62p 52
27/09/2017 196.50p 196.50p 193.25p 195.00p 24934
26/09/2017 195.00p 195.00p 194.00p 194.00p 27574
25/09/2017 196.00p 196.00p 193.50p 194.62p 789
22/09/2017 192.25p 192.50p 192.25p 192.50p 499
21/09/2017 191.50p 195.75p 191.50p 195.75p 7833
20/09/2017 191.75p 193.50p 191.75p 193.50p 1280
19/09/2017 194.00p 194.00p 192.50p 193.62p 5366
18/09/2017 190.25p 193.38p 190.25p 193.38p 53
15/09/2017 194.50p 194.50p 190.00p 190.00p 15190
14/09/2017 195.50p 195.75p 195.50p 195.50p 2313
13/09/2017 199.25p 199.25p 195.25p 198.00p 24239
12/09/2017 198.25p 199.25p 195.50p 197.00p 31432
11/09/2017 198.50p 199.50p 198.50p 199.25p 52
08/09/2017 197.00p 199.00p 195.50p 199.00p 28696
07/09/2017 197.00p 199.25p 198.25p 198.25p 59637
06/09/2017 197.00p 199.25p 197.00p 199.25p 9221
05/09/2017 197.00p 199.75p 197.00p 199.75p 2841
04/09/2017 197.25p 197.25p 197.25p 197.25p 22671
01/09/2017 199.50p 199.50p 198.25p 199.25p 23773
31/08/2017 198.50p 201.00p 198.50p 199.75p 82149
30/08/2017 197.75p 199.13p 197.75p 199.13p 10600

*Close Price adjusted for both dividends and splits