Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Japan Trust

Date Open High Low Close* Volume
30/10/2013 72.25p 73.75p 71.93p 73.00p 27611
29/10/2013 71.00p 71.97p 71.00p 71.00p 37040
28/10/2013 70.75p 72.25p 70.75p 71.63p 60233
25/10/2013 71.00p 71.50p 70.00p 70.25p 96709
24/10/2013 71.50p 71.50p 70.20p 71.50p 499614
23/10/2013 71.50p 73.00p 70.00p 70.75p 55163
22/10/2013 73.00p 73.00p 71.75p 73.00p 46342
21/10/2013 72.50p 72.50p 71.50p 72.13p 148752
18/10/2013 71.40p 72.00p 71.00p 72.00p 8976
17/10/2013 72.25p 72.25p 71.00p 71.00p 4675
16/10/2013 72.25p 72.25p 71.00p 71.00p 21017
15/10/2013 72.50p 72.50p 71.00p 71.00p 12699
14/10/2013 72.50p 72.50p 71.00p 71.00p 1568
11/10/2013 72.50p 72.50p 71.25p 72.50p 23590
10/10/2013 70.00p 71.50p 70.00p 71.50p 13967
09/10/2013 69.75p 71.39p 69.75p 70.50p 4715
08/10/2013 71.00p 71.00p 69.61p 70.25p 16033
07/10/2013 71.25p 71.25p 69.50p 70.38p 8889
04/10/2013 72.00p 72.00p 70.50p 71.00p 0
03/10/2013 72.00p 72.00p 70.50p 70.50p 43061
02/10/2013 72.00p 73.00p 70.00p 70.00p 100092
01/10/2013 72.75p 73.50p 71.00p 72.00p 73829
30/09/2013 73.00p 73.34p 72.50p 72.50p 44283
27/09/2013 76.25p 76.25p 74.50p 74.50p 79040
26/09/2013 76.00p 76.31p 75.00p 75.63p 74312
25/09/2013 76.00p 76.00p 73.87p 75.75p 16772
24/09/2013 75.50p 76.00p 73.93p 76.00p 49951
23/09/2013 74.00p 74.00p 74.00p 74.00p 3866
20/09/2013 73.50p 74.50p 73.50p 74.50p 1381811
19/09/2013 75.00p 75.00p 74.00p 74.25p 59379
18/09/2013 74.00p 74.50p 72.75p 73.00p 55647
17/09/2013 73.75p 74.00p 72.43p 73.37p 1247757
16/09/2013 73.75p 74.00p 72.35p 74.00p 16673
13/09/2013 73.00p 73.31p 71.75p 72.00p 21618
12/09/2013 72.25p 73.37p 72.00p 72.50p 41132
11/09/2013 72.25p 73.35p 72.00p 72.62p 272003
10/09/2013 73.00p 73.25p 71.00p 72.00p 21647
09/09/2013 72.25p 72.25p 71.00p 71.00p 72210
06/09/2013 69.00p 70.72p 69.00p 70.00p 265994
05/09/2013 68.50p 70.00p 68.50p 69.88p 70364
04/09/2013 69.25p 70.50p 68.25p 70.50p 159778
03/09/2013 68.50p 69.89p 68.25p 68.25p 51035
02/09/2013 67.50p 69.39p 67.50p 68.50p 39216
30/08/2013 68.00p 68.50p 67.96p 68.25p 105384
29/08/2013 68.00p 68.50p 68.00p 68.50p 71448
28/08/2013 68.00p 68.75p 67.50p 67.50p 85581
27/08/2013 68.00p 68.69p 68.00p 68.00p 64224
23/08/2013 68.00p 68.45p 67.67p 68.00p 590669
22/08/2013 68.00p 69.00p 67.68p 68.25p 235838
21/08/2013 69.50p 69.50p 69.00p 69.00p 82075
20/08/2013 70.00p 71.13p 67.25p 69.00p 171017
19/08/2013 71.75p 72.00p 70.00p 71.13p 77169
16/08/2013 71.00p 71.00p 70.00p 70.00p 102644
15/08/2013 73.00p 73.87p 70.75p 70.75p 199856
14/08/2013 73.50p 74.40p 73.50p 73.87p 723962
13/08/2013 74.50p 74.50p 72.75p 73.50p 102059
12/08/2013 73.00p 73.50p 72.25p 72.75p 43644
09/08/2013 72.00p 72.72p 72.00p 72.50p 22393
08/08/2013 73.00p 73.00p 71.50p 72.50p 84924
07/08/2013 73.00p 74.25p 72.25p 72.75p 73979
06/08/2013 75.00p 75.75p 74.00p 74.25p 110616
05/08/2013 76.00p 76.75p 74.75p 75.75p 269003
02/08/2013 76.75p 77.00p 75.50p 76.75p 32390
01/08/2013 75.00p 76.00p 75.00p 75.50p 397560
31/07/2013 74.50p 75.00p 73.60p 74.87p 84262
30/07/2013 74.00p 75.00p 74.00p 75.00p 48025
29/07/2013 75.00p 76.63p 74.15p 74.75p 132196
26/07/2013 76.50p 77.38p 75.75p 76.63p 32071
25/07/2013 76.50p 77.81p 76.50p 77.38p 81025
24/07/2013 77.50p 79.31p 77.00p 77.00p 79077
23/07/2013 79.00p 79.50p 77.75p 79.12p 210694
22/07/2013 78.50p 78.50p 78.00p 78.50p 75387
19/07/2013 77.50p 79.75p 77.25p 77.38p 322866
18/07/2013 78.50p 80.49p 77.13p 79.75p 228247
17/07/2013 77.50p 78.25p 77.25p 77.25p 62160
16/07/2013 77.50p 78.50p 77.50p 78.13p 24934
15/07/2013 77.75p 78.50p 77.75p 78.38p 59701
12/07/2013 77.50p 78.25p 77.50p 77.88p 107923
11/07/2013 77.50p 79.00p 77.50p 77.50p 125555
10/07/2013 77.75p 78.25p 76.70p 78.25p 108184
09/07/2013 75.00p 77.00p 74.00p 77.00p 231107
08/07/2013 73.50p 74.75p 73.50p 74.00p 3328
05/07/2013 74.50p 75.47p 74.00p 74.75p 158885
04/07/2013 73.00p 73.75p 72.61p 73.75p 34117
03/07/2013 72.25p 73.00p 72.25p 73.00p 111452
02/07/2013 72.25p 73.00p 72.25p 73.00p 57550
01/07/2013 72.50p 72.50p 72.25p 72.38p 51974
28/06/2013 71.75p 72.25p 71.25p 72.25p 150622
27/06/2013 70.00p 71.25p 70.00p 71.25p 93631
26/06/2013 69.25p 70.50p 69.25p 69.75p 76637
25/06/2013 69.50p 70.50p 69.25p 70.50p 866237
24/06/2013 70.00p 70.50p 68.81p 70.50p 1037331
21/06/2013 69.00p 71.00p 69.00p 71.00p 1901342
20/06/2013 69.25p 72.00p 68.75p 70.00p 162464
19/06/2013 71.00p 72.00p 70.00p 72.00p 102186
18/06/2013 70.00p 70.00p 69.25p 70.00p 2471
17/06/2013 69.00p 69.99p 68.35p 69.13p 106371
14/06/2013 66.25p 69.00p 66.13p 67.87p 184487
13/06/2013 62.50p 67.00p 59.50p 66.13p 160977
12/06/2013 65.75p 66.99p 65.50p 65.50p 105461
11/06/2013 66.50p 68.00p 65.75p 66.62p 62558
10/06/2013 69.00p 69.99p 64.50p 68.00p 76723
07/06/2013 64.25p 65.54p 63.26p 64.50p 168450
06/06/2013 65.75p 67.58p 64.75p 65.00p 587404
05/06/2013 67.00p 68.00p 66.25p 66.25p 210255
04/06/2013 68.50p 69.49p 65.50p 69.00p 20702
03/06/2013 65.25p 67.75p 63.50p 65.50p 267152
31/05/2013 67.00p 69.45p 66.00p 67.75p 219491
30/05/2013 67.75p 69.13p 65.50p 68.62p 362960
29/05/2013 72.50p 73.55p 67.43p 69.13p 323292
28/05/2013 72.50p 73.99p 72.26p 73.00p 40120
24/05/2013 73.50p 74.85p 72.25p 72.50p 271271
23/05/2013 77.00p 78.00p 69.47p 72.75p 628377
22/05/2013 79.00p 81.55p 78.65p 80.37p 367643
21/05/2013 79.00p 79.00p 78.25p 78.50p 115034
20/05/2013 79.00p 79.00p 78.03p 78.75p 255849
17/05/2013 79.00p 79.00p 77.25p 77.75p 83419
16/05/2013 78.75p 78.93p 76.25p 77.75p 291055
15/05/2013 78.25p 79.00p 77.00p 78.13p 288543
14/05/2013 76.50p 76.75p 75.25p 76.63p 136521
13/05/2013 75.50p 76.50p 74.75p 75.75p 277182
10/05/2013 75.00p 76.43p 74.50p 75.25p 262581
09/05/2013 74.50p 75.75p 73.75p 75.00p 99316
08/05/2013 75.25p 75.50p 74.00p 74.75p 130586
07/05/2013 75.00p 75.56p 72.51p 74.37p 1037604
03/05/2013 71.75p 72.99p 71.50p 71.75p 70399
02/05/2013 71.75p 73.75p 71.56p 72.25p 152691
01/05/2013 74.50p 74.50p 71.81p 72.62p 152115
30/04/2013 72.75p 74.25p 72.75p 73.37p 31749
29/04/2013 73.00p 73.90p 72.75p 72.87p 61354
26/04/2013 73.25p 74.50p 72.91p 73.00p 67822
25/04/2013 75.25p 75.25p 73.56p 74.00p 103096
24/04/2013 72.50p 74.49p 70.75p 74.00p 233380
23/04/2013 70.50p 70.88p 69.00p 70.75p 144795
22/04/2013 69.50p 71.00p 69.00p 69.00p 130541
19/04/2013 67.00p 67.75p 66.31p 67.37p 164069
18/04/2013 67.00p 67.00p 66.00p 66.50p 75068
17/04/2013 67.00p 67.00p 65.53p 66.25p 35900
16/04/2013 67.00p 67.00p 65.50p 66.25p 59822
15/04/2013 65.50p 67.00p 65.50p 66.37p 149876
12/04/2013 67.00p 67.00p 65.75p 66.50p 239223
11/04/2013 66.00p 66.90p 65.75p 66.37p 207201
10/04/2013 66.00p 66.00p 65.00p 65.50p 158416
09/04/2013 66.00p 66.00p 64.00p 65.00p 51061
08/04/2013 63.75p 65.50p 63.75p 64.88p 274793
05/04/2013 63.50p 64.56p 63.00p 64.00p 127108
04/04/2013 63.50p 64.09p 62.12p 63.50p 366774
03/04/2013 62.00p 63.00p 61.62p 62.12p 131716
02/04/2013 61.75p 62.50p 60.60p 61.62p 167023
28/03/2013 60.75p 61.75p 60.75p 61.50p 77119
27/03/2013 60.75p 61.50p 60.75p 61.12p 207163
26/03/2013 60.25p 61.25p 60.25p 60.87p 341191
25/03/2013 60.25p 60.99p 59.50p 60.50p 160868
22/03/2013 60.50p 60.50p 59.14p 60.00p 126030
21/03/2013 60.25p 60.37p 60.00p 60.00p 56974
20/03/2013 60.00p 60.75p 59.50p 60.25p 410133
19/03/2013 60.00p 60.00p 58.86p 59.50p 150176
18/03/2013 58.50p 60.00p 58.00p 59.50p 159578
15/03/2013 60.00p 60.30p 59.25p 59.62p 645862
14/03/2013 59.88p 60.00p 59.00p 60.00p 42496
13/03/2013 59.50p 60.47p 59.00p 59.00p 48344
12/03/2013 61.25p 61.25p 59.25p 60.25p 45629
11/03/2013 59.75p 61.25p 59.25p 59.25p 58159
08/03/2013 59.00p 60.00p 59.00p 59.50p 73944
07/03/2013 59.50p 59.50p 58.50p 59.00p 55576
06/03/2013 58.50p 59.40p 58.00p 59.13p 111729
05/03/2013 58.25p 59.00p 58.10p 58.88p 305016
04/03/2013 56.50p 58.25p 56.38p 57.38p 104878
01/03/2013 57.75p 58.25p 55.36p 57.38p 497173
28/02/2013 57.50p 57.50p 56.51p 57.13p 28732
27/02/2013 57.00p 57.00p 56.00p 56.63p 50833
26/02/2013 57.00p 57.00p 55.02p 56.63p 44676
25/02/2013 56.00p 57.48p 56.00p 57.00p 37521
22/02/2013 56.25p 56.25p 55.00p 55.62p 38283
21/02/2013 54.75p 56.20p 54.51p 55.62p 104887
20/02/2013 56.25p 56.27p 54.30p 55.25p 115737
19/02/2013 54.50p 56.00p 54.00p 55.12p 40713
18/02/2013 53.75p 55.48p 53.75p 54.87p 8761
15/02/2013 55.00p 55.00p 53.50p 54.37p 13742
14/02/2013 55.00p 55.23p 53.50p 54.25p 11182
13/02/2013 53.75p 54.75p 53.50p 53.50p 33524
12/02/2013 56.00p 56.00p 53.87p 54.75p 58496
11/02/2013 54.00p 55.00p 53.55p 54.37p 65976
08/02/2013 53.50p 54.25p 53.50p 54.00p 57609
07/02/2013 54.50p 55.56p 53.50p 53.50p 52080
06/02/2013 55.25p 55.25p 54.00p 54.75p 41738
05/02/2013 54.00p 55.00p 54.00p 54.62p 50294
04/02/2013 55.25p 55.75p 54.75p 55.00p 72176
01/02/2013 55.30p 55.99p 55.25p 55.75p 20240
31/01/2013 55.25p 56.12p 54.75p 56.12p 8129
30/01/2013 55.00p 56.12p 54.75p 54.75p 59323
29/01/2013 55.00p 55.62p 54.75p 54.75p 31331
28/01/2013 55.25p 56.12p 54.50p 56.00p 25025
25/01/2013 57.00p 57.00p 54.50p 54.50p 144482
24/01/2013 52.50p 54.38p 52.50p 53.00p 26197
23/01/2013 53.75p 55.55p 52.50p 53.75p 145497
22/01/2013 53.25p 55.16p 53.25p 53.50p 60188
21/01/2013 55.00p 55.00p 52.50p 54.50p 50599
18/01/2013 53.50p 55.00p 52.00p 53.75p 158118
17/01/2013 52.25p 53.75p 52.00p 52.00p 8018

*Close Price adjusted for both dividends and splits