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
03/02/2020 191.50p 193.50p 189.75p 191.50p 167586
31/01/2020 191.50p 192.02p 190.00p 190.00p 300542
30/01/2020 194.50p 194.50p 191.50p 192.00p 138756
29/01/2020 194.50p 195.40p 193.00p 194.50p 1453437
28/01/2020 192.50p 194.50p 192.50p 194.50p 171459
27/01/2020 196.00p 196.00p 192.00p 193.00p 263903
24/01/2020 196.00p 200.00p 195.50p 197.00p 242094
23/01/2020 197.50p 197.59p 195.50p 196.00p 180615
22/01/2020 200.00p 200.00p 197.80p 200.00p 50265
21/01/2020 201.00p 201.00p 198.22p 199.00p 88920
20/01/2020 203.00p 203.00p 199.07p 200.00p 151594
17/01/2020 198.00p 201.00p 198.00p 201.00p 97341
16/01/2020 200.00p 202.00p 197.50p 197.50p 111188
15/01/2020 199.00p 199.61p 198.50p 198.50p 86248
14/01/2020 199.00p 201.00p 199.00p 199.50p 229335
13/01/2020 202.00p 202.12p 198.50p 200.00p 184257
10/01/2020 200.00p 201.00p 199.18p 200.00p 63169
09/01/2020 201.00p 201.00p 199.00p 199.00p 86040
08/01/2020 197.00p 199.13p 196.63p 197.50p 112060
07/01/2020 201.00p 201.00p 198.17p 199.00p 116932
06/01/2020 198.00p 198.25p 197.00p 197.00p 109708
03/01/2020 197.50p 198.83p 197.50p 198.25p 22290
02/01/2020 197.50p 201.00p 197.50p 199.00p 82228
31/12/2019 196.50p 199.23p 196.50p 196.50p 37730
30/12/2019 201.00p 199.98p 198.06p 198.25p 28898
27/12/2019 201.00p 201.00p 198.00p 201.00p 15749
24/12/2019 198.00p 199.99p 198.00p 198.00p 4038
23/12/2019 197.00p 202.00p 197.00p 201.00p 37721
20/12/2019 198.50p 203.00p 197.89p 203.00p 251465
19/12/2019 198.50p 200.06p 197.30p 198.00p 190382
18/12/2019 198.50p 199.90p 197.50p 198.25p 96984
17/12/2019 197.50p 200.15p 197.50p 197.50p 33560
16/12/2019 197.00p 198.80p 197.00p 197.00p 143115
13/12/2019 199.00p 199.00p 196.00p 196.00p 247966
12/12/2019 198.00p 198.50p 196.00p 198.50p 61550
11/12/2019 194.50p 197.50p 194.50p 197.50p 80893
10/12/2019 194.50p 197.50p 194.50p 197.00p 185607
09/12/2019 198.00p 199.02p 197.09p 197.75p 30730
06/12/2019 198.00p 198.75p 196.20p 197.00p 51538
05/12/2019 196.50p 198.75p 195.75p 197.50p 28009
04/12/2019 196.50p 198.00p 193.49p 198.00p 50550
03/12/2019 198.00p 198.10p 195.50p 196.00p 84866
02/12/2019 198.00p 198.48p 196.19p 198.00p 271459
29/11/2019 198.50p 198.50p 196.60p 198.00p 107004
28/11/2019 198.00p 198.25p 196.81p 197.75p 11912
27/11/2019 198.00p 199.15p 196.00p 197.00p 98182
26/11/2019 197.00p 197.98p 196.25p 196.50p 102656
25/11/2019 196.50p 198.60p 196.50p 197.00p 81040
22/11/2019 194.00p 197.25p 194.00p 195.50p 1808067
21/11/2019 193.50p 196.56p 193.50p 194.00p 445054
20/11/2019 198.00p 198.00p 194.03p 195.00p 85593
19/11/2019 197.00p 197.60p 196.00p 196.00p 113691
18/11/2019 196.50p 197.70p 195.66p 196.75p 18286
15/11/2019 196.50p 197.60p 195.50p 196.50p 48707
14/11/2019 196.50p 197.61p 195.60p 196.00p 438803
13/11/2019 198.00p 198.00p 195.00p 196.00p 86984
12/11/2019 197.50p 198.50p 196.32p 198.50p 74527
11/11/2019 198.00p 198.00p 194.00p 197.00p 109839
08/11/2019 197.50p 197.50p 193.95p 196.00p 45565
07/11/2019 196.00p 197.63p 195.00p 195.50p 184909
06/11/2019 194.00p 196.50p 192.47p 194.50p 442540
05/11/2019 194.50p 195.90p 193.70p 194.00p 182283
04/11/2019 194.00p 195.23p 193.00p 193.00p 51490
01/11/2019 192.00p 194.00p 190.00p 191.50p 217241
31/10/2019 191.00p 191.19p 190.50p 190.50p 111173
30/10/2019 190.00p 191.40p 190.00p 190.50p 169195
29/10/2019 190.00p 191.25p 188.10p 190.00p 92604
28/10/2019 189.34p 189.47p 187.88p 189.00p 70484
25/10/2019 187.70p 189.34p 187.70p 188.75p 88962
24/10/2019 189.00p 189.00p 187.50p 188.00p 34924
23/10/2019 188.50p 190.00p 187.40p 190.00p 14585
22/10/2019 187.00p 187.95p 185.40p 186.00p 78113
21/10/2019 189.50p 189.50p 184.24p 185.00p 30381
18/10/2019 186.00p 188.00p 184.00p 184.50p 95912
17/10/2019 188.50p 190.00p 186.50p 186.50p 83129
16/10/2019 192.00p 195.44p 190.50p 190.50p 25072
15/10/2019 191.50p 195.00p 191.00p 191.00p 37530
14/10/2019 191.50p 194.75p 191.50p 191.50p 21909
11/10/2019 195.00p 197.81p 191.27p 193.00p 50603
10/10/2019 198.00p 198.50p 195.76p 196.00p 54356
09/10/2019 198.00p 198.00p 194.50p 197.00p 13879
08/10/2019 196.00p 198.50p 194.00p 198.50p 1392888
07/10/2019 190.76p 194.76p 190.76p 194.25p 11676
04/10/2019 190.00p 194.00p 190.00p 194.00p 756181
03/10/2019 192.00p 194.34p 189.00p 189.00p 63465
02/10/2019 193.50p 194.84p 192.00p 192.50p 93717
01/10/2019 196.00p 196.83p 194.50p 194.50p 14378
30/09/2019 194.53p 194.53p 193.53p 194.00p 91649
27/09/2019 194.50p 196.34p 194.00p 194.00p 37584
26/09/2019 196.00p 197.00p 193.96p 194.50p 237502
25/09/2019 194.00p 196.00p 193.39p 194.50p 31284
24/09/2019 191.00p 194.50p 191.00p 193.00p 132149
23/09/2019 194.47p 195.01p 192.22p 194.50p 35406
20/09/2019 191.00p 195.00p 191.00p 195.00p 89702
19/09/2019 194.50p 194.50p 192.66p 194.50p 84513
18/09/2019 193.00p 194.00p 191.30p 194.00p 81398
17/09/2019 192.50p 192.50p 190.37p 191.50p 123455
16/09/2019 188.50p 191.00p 188.50p 190.50p 239862
13/09/2019 190.00p 191.00p 188.52p 191.00p 148230
12/09/2019 188.00p 189.88p 188.00p 188.00p 178222
11/09/2019 187.00p 188.00p 185.25p 188.00p 320803
10/09/2019 183.00p 187.00p 183.00p 185.00p 131976
09/09/2019 184.50p 187.07p 183.00p 185.00p 310160
06/09/2019 186.50p 186.80p 184.50p 184.50p 32614
05/09/2019 188.00p 188.85p 186.00p 186.00p 105804
04/09/2019 188.00p 188.00p 185.74p 187.50p 19095
03/09/2019 185.50p 187.50p 184.00p 186.00p 216303
02/09/2019 185.50p 186.00p 183.00p 185.00p 58178
30/08/2019 182.50p 185.50p 181.00p 181.00p 1668620
29/08/2019 180.50p 182.97p 179.50p 179.50p 15224
28/08/2019 181.00p 182.48p 180.00p 181.50p 83062
27/08/2019 181.00p 181.97p 181.00p 181.50p 23535
23/08/2019 180.50p 182.00p 180.00p 180.00p 174129
22/08/2019 181.00p 183.00p 179.50p 181.00p 192246
21/08/2019 182.50p 184.09p 181.00p 181.00p 432552
20/08/2019 182.00p 184.50p 180.74p 184.50p 394998
19/08/2019 181.45p 183.50p 180.60p 183.50p 74013
16/08/2019 181.50p 182.00p 178.16p 180.00p 194947
15/08/2019 182.00p 183.00p 177.50p 178.00p 619843
14/08/2019 186.00p 189.00p 182.00p 182.00p 170678
13/08/2019 185.00p 187.00p 184.00p 184.00p 155303
12/08/2019 188.52p 188.52p 186.25p 187.50p 224805
09/08/2019 187.00p 188.85p 185.95p 186.00p 86420
08/08/2019 185.50p 188.31p 185.00p 185.00p 90184
07/08/2019 184.00p 186.50p 184.00p 184.50p 620754
06/08/2019 183.00p 186.00p 182.50p 184.00p 196855
05/08/2019 185.00p 187.00p 183.65p 187.00p 222647
02/08/2019 190.00p 191.50p 187.50p 188.00p 393458
01/08/2019 190.00p 193.00p 189.50p 192.00p 49691
31/07/2019 190.00p 191.50p 188.50p 190.50p 199503
30/07/2019 190.63p 192.25p 190.63p 192.25p 54943
29/07/2019 192.50p 192.50p 189.50p 190.00p 58390
26/07/2019 189.00p 190.80p 188.00p 190.00p 119206
25/07/2019 190.94p 191.87p 189.50p 190.00p 300085
24/07/2019 190.00p 191.22p 189.50p 190.50p 85154
23/07/2019 190.00p 192.14p 189.96p 190.50p 96751
22/07/2019 188.00p 191.68p 188.00p 189.00p 74771
19/07/2019 190.00p 192.00p 188.40p 192.00p 153179
18/07/2019 187.50p 188.96p 186.00p 188.00p 248822
17/07/2019 189.50p 193.36p 189.50p 190.50p 347468
16/07/2019 194.00p 194.00p 189.50p 189.50p 113392
15/07/2019 189.50p 192.60p 189.50p 190.00p 13157
12/07/2019 189.00p 192.25p 189.00p 189.00p 85551
11/07/2019 190.00p 192.50p 190.00p 190.00p 137508
10/07/2019 193.00p 193.00p 188.50p 190.00p 81727
09/07/2019 188.00p 189.69p 188.00p 188.00p 61959
08/07/2019 189.50p 191.10p 188.24p 189.50p 91790
05/07/2019 190.00p 191.25p 189.50p 191.25p 57827
04/07/2019 189.00p 190.50p 189.00p 190.50p 149364
03/07/2019 190.00p 191.50p 188.60p 190.00p 202422
02/07/2019 187.00p 189.00p 186.72p 188.50p 109469
01/07/2019 187.00p 189.00p 185.70p 187.00p 157445
28/06/2019 184.50p 185.76p 183.00p 183.00p 102504
27/06/2019 186.00p 188.00p 185.00p 185.00p 192328
26/06/2019 184.00p 185.35p 184.00p 184.00p 53594
25/06/2019 185.00p 185.64p 184.15p 185.00p 73062
24/06/2019 186.00p 187.61p 184.50p 184.50p 112852
21/06/2019 187.00p 188.00p 183.50p 186.50p 99798
20/06/2019 184.06p 185.50p 184.06p 185.50p 338598
19/06/2019 184.00p 186.18p 184.00p 184.00p 107634
18/06/2019 181.50p 183.98p 181.50p 181.50p 86764
17/06/2019 181.00p 183.10p 181.00p 182.00p 30956
14/06/2019 185.00p 185.00p 181.94p 182.00p 257475
13/06/2019 182.10p 183.05p 181.52p 182.25p 91794
12/06/2019 181.00p 182.80p 181.00p 181.50p 298636
11/06/2019 181.50p 183.80p 181.00p 182.00p 40639
10/06/2019 180.00p 184.50p 180.00p 182.00p 58589
07/06/2019 181.00p 181.35p 180.00p 180.00p 178429
06/06/2019 179.50p 180.50p 179.45p 179.50p 206076
05/06/2019 182.00p 183.00p 179.00p 180.00p 195316
04/06/2019 177.50p 179.60p 177.50p 177.50p 67685
03/06/2019 179.00p 180.50p 179.00p 179.00p 127717
31/05/2019 179.00p 180.52p 179.00p 179.00p 36268
30/05/2019 183.50p 184.00p 180.50p 181.50p 114701
29/05/2019 181.03p 181.75p 180.00p 181.75p 107409
28/05/2019 182.50p 183.56p 180.00p 180.00p 55442
24/05/2019 178.00p 183.50p 178.00p 181.00p 85991
23/05/2019 181.00p 181.00p 178.50p 179.50p 115731
22/05/2019 180.24p 181.00p 180.01p 181.00p 54346
21/05/2019 183.00p 183.00p 180.30p 181.50p 37826
20/05/2019 180.00p 181.75p 179.00p 180.00p 220310
17/05/2019 180.00p 181.65p 180.00p 181.00p 87564
16/05/2019 180.00p 182.50p 180.00p 180.00p 158073
15/05/2019 179.00p 181.32p 178.83p 180.00p 60182
14/05/2019 178.00p 180.00p 176.26p 180.00p 86820
13/05/2019 179.00p 179.75p 176.00p 176.50p 176818
10/05/2019 182.00p 183.00p 179.40p 183.00p 103805
09/05/2019 180.50p 182.16p 179.73p 180.25p 67530
08/05/2019 184.50p 184.50p 180.00p 184.00p 99601
07/05/2019 184.50p 184.50p 182.20p 183.00p 160912
03/05/2019 182.50p 184.00p 182.30p 183.50p 154106
02/05/2019 183.50p 184.39p 182.50p 182.50p 84406
01/05/2019 185.00p 186.00p 184.00p 185.00p 1709770
30/04/2019 185.50p 186.50p 183.79p 185.50p 180508
29/04/2019 186.00p 187.26p 186.00p 187.00p 96890
26/04/2019 190.00p 190.00p 186.00p 188.50p 93860
25/04/2019 188.00p 189.50p 185.80p 187.00p 47151
24/04/2019 187.00p 187.00p 184.00p 184.50p 87413
23/04/2019 185.50p 186.27p 184.00p 186.00p 135178
18/04/2019 188.00p 188.00p 183.50p 184.00p 158690

*Close Price adjusted for both dividends and splits