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
22/05/2020 161.50p 165.00p 160.81p 164.00p 82675
21/05/2020 160.50p 163.00p 160.00p 163.00p 94959
20/05/2020 158.00p 162.50p 158.00p 162.00p 93438
19/05/2020 163.00p 163.00p 160.00p 160.00p 90833
18/05/2020 155.50p 163.00p 153.00p 161.00p 181170
15/05/2020 153.00p 156.00p 152.95p 156.00p 102013
14/05/2020 152.50p 154.62p 149.13p 150.00p 191479
13/05/2020 156.00p 157.00p 152.05p 157.00p 57992
12/05/2020 151.00p 155.11p 153.10p 154.50p 60256
11/05/2020 151.00p 156.00p 151.00p 155.00p 117246
08/05/2020 148.00p 149.70p 145.55p 149.50p 58692
07/05/2020 148.00p 149.70p 145.55p 149.50p 58692
06/05/2020 148.00p 148.90p 144.50p 147.00p 83164
05/05/2020 142.50p 147.33p 144.81p 147.00p 48313
04/05/2020 142.50p 145.00p 142.00p 144.50p 151089
01/05/2020 144.00p 145.49p 142.50p 143.50p 129985
30/04/2020 150.50p 153.05p 143.00p 145.00p 203945
29/04/2020 149.00p 151.26p 147.26p 149.50p 289485
28/04/2020 148.00p 149.00p 147.49p 149.00p 70739
27/04/2020 146.50p 147.50p 144.18p 147.50p 106461
24/04/2020 145.00p 145.00p 142.94p 145.00p 11417
23/04/2020 143.50p 145.11p 142.66p 144.25p 85537
22/04/2020 140.50p 143.50p 140.50p 143.50p 34207
21/04/2020 141.00p 143.00p 139.96p 143.00p 105449
20/04/2020 141.00p 146.00p 141.00p 143.00p 601346
17/04/2020 144.00p 148.50p 142.10p 143.00p 78441
16/04/2020 140.50p 144.00p 138.82p 141.50p 129168
15/04/2020 142.00p 144.95p 140.00p 140.50p 158358
14/04/2020 141.00p 144.73p 141.00p 143.00p 73834
09/04/2020 138.00p 141.50p 132.50p 141.50p 194918
08/04/2020 136.00p 136.50p 133.18p 136.50p 121187
07/04/2020 130.00p 138.00p 126.00p 134.75p 182582
06/04/2020 125.00p 128.50p 124.50p 126.50p 74196
03/04/2020 123.00p 126.00p 122.00p 122.50p 170868
02/04/2020 124.00p 126.73p 123.26p 123.50p 143594
01/04/2020 129.00p 129.00p 122.56p 127.50p 97234
31/03/2020 126.50p 132.50p 123.30p 132.50p 124777
30/03/2020 123.50p 128.40p 122.50p 123.50p 81266
27/03/2020 121.50p 127.42p 121.50p 126.25p 147476
26/03/2020 122.00p 126.40p 120.00p 124.25p 129400
25/03/2020 116.00p 124.92p 116.00p 122.00p 451096
24/03/2020 110.00p 119.00p 110.00p 113.50p 401465
23/03/2020 114.00p 116.93p 106.00p 107.00p 250331
20/03/2020 112.50p 125.00p 108.05p 125.00p 173452
19/03/2020 106.50p 110.00p 104.25p 108.50p 187882
18/03/2020 109.50p 112.50p 106.26p 110.50p 301999
17/03/2020 115.00p 117.50p 109.00p 110.50p 341485
16/03/2020 119.50p 121.25p 111.40p 115.50p 595100
13/03/2020 121.00p 130.50p 116.69p 124.00p 1169833
12/03/2020 134.50p 134.50p 120.00p 120.00p 372640
11/03/2020 139.00p 140.75p 137.21p 137.50p 226998
10/03/2020 140.50p 142.06p 137.03p 140.25p 468416
09/03/2020 142.00p 142.00p 128.00p 136.75p 3826268
06/03/2020 147.00p 149.93p 145.00p 148.00p 495931
05/03/2020 152.00p 154.00p 151.08p 152.00p 196449
04/03/2020 153.50p 153.50p 150.68p 153.00p 129261
03/03/2020 151.00p 152.50p 149.50p 149.50p 174575
02/03/2020 145.50p 151.66p 145.50p 148.00p 519868
28/02/2020 146.50p 146.76p 137.53p 146.50p 335925
27/02/2020 154.00p 154.00p 148.30p 150.00p 1445385
26/02/2020 152.50p 155.71p 151.26p 154.00p 304183
25/02/2020 157.00p 158.37p 154.00p 154.00p 232844
24/02/2020 158.00p 162.20p 154.50p 155.00p 957360
21/02/2020 164.00p 165.19p 162.57p 163.00p 290415
20/02/2020 166.50p 168.68p 165.00p 166.75p 334308
19/02/2020 167.00p 168.00p 166.53p 167.00p 175834
18/02/2020 168.00p 170.24p 164.50p 167.25p 325626
17/02/2020 172.50p 173.70p 170.17p 171.00p 196284
14/02/2020 173.50p 174.94p 173.50p 174.50p 57363
13/02/2020 176.50p 177.50p 172.11p 173.75p 102188
12/02/2020 178.00p 178.00p 175.10p 176.50p 227444
11/02/2020 175.00p 176.73p 174.03p 175.50p 110616
10/02/2020 173.00p 176.00p 173.00p 174.50p 1283726
07/02/2020 175.00p 175.85p 172.50p 174.00p 152015
06/02/2020 174.00p 175.76p 172.52p 175.00p 286656
05/02/2020 172.00p 173.85p 170.26p 172.00p 107735
04/02/2020 171.00p 172.48p 169.36p 171.25p 85827
03/02/2020 165.50p 169.50p 165.32p 168.50p 209999
31/01/2020 172.00p 172.25p 167.32p 168.50p 139331
30/01/2020 176.50p 176.50p 170.54p 171.25p 181296
29/01/2020 177.00p 177.50p 175.36p 177.50p 439672
28/01/2020 174.50p 177.00p 174.14p 176.25p 290611
27/01/2020 176.50p 179.12p 173.76p 174.50p 186418
24/01/2020 182.50p 181.50p 179.82p 180.50p 107635
23/01/2020 182.50p 180.82p 179.75p 179.75p 51040
22/01/2020 182.50p 182.65p 179.78p 182.00p 155392
21/01/2020 180.00p 181.55p 179.53p 181.50p 206504
20/01/2020 183.50p 184.00p 181.41p 183.00p 167697
17/01/2020 183.00p 184.00p 182.00p 182.50p 184587
16/01/2020 184.00p 184.00p 181.58p 182.00p 113229
15/01/2020 183.00p 184.78p 181.00p 183.50p 336770
14/01/2020 182.50p 183.00p 182.00p 183.00p 442770
13/01/2020 180.00p 182.50p 179.00p 181.25p 212721
10/01/2020 179.50p 180.00p 177.00p 179.50p 118857
09/01/2020 179.50p 180.00p 178.00p 178.50p 407939
08/01/2020 177.00p 178.00p 175.07p 176.75p 108745
07/01/2020 177.00p 178.74p 175.87p 177.00p 335491
06/01/2020 175.00p 176.47p 174.28p 175.75p 158996
03/01/2020 176.50p 177.66p 175.65p 177.00p 91374
02/01/2020 177.00p 178.00p 176.09p 177.50p 245446
31/12/2019 177.50p 177.50p 176.13p 177.00p 36788
30/12/2019 174.50p 176.67p 174.50p 175.50p 143652
27/12/2019 175.50p 177.23p 175.43p 175.50p 170517
24/12/2019 176.00p 176.00p 175.12p 176.00p 61758
23/12/2019 177.00p 178.00p 174.00p 176.00p 254637
20/12/2019 176.00p 178.50p 174.63p 178.50p 171662
19/12/2019 174.00p 176.50p 173.45p 173.50p 278855
18/12/2019 177.00p 177.00p 174.52p 176.00p 130565
17/12/2019 176.00p 176.67p 173.06p 176.00p 454571
16/12/2019 174.00p 175.28p 171.75p 174.00p 608857
13/12/2019 174.00p 174.50p 171.00p 171.50p 280436
12/12/2019 175.00p 175.50p 173.42p 174.50p 422383
11/12/2019 172.00p 176.18p 171.70p 173.00p 142212
10/12/2019 170.50p 174.00p 170.00p 172.25p 124844
09/12/2019 172.50p 174.00p 172.00p 173.00p 79476
06/12/2019 173.00p 174.64p 173.00p 174.00p 80138
05/12/2019 175.50p 175.50p 172.00p 174.00p 98343
04/12/2019 173.00p 175.00p 172.43p 174.00p 58557
03/12/2019 174.00p 174.00p 172.24p 172.75p 226388
02/12/2019 174.00p 175.00p 172.50p 173.50p 45896
29/11/2019 173.00p 173.76p 171.48p 173.00p 52075
28/11/2019 173.50p 174.73p 171.86p 173.50p 263651
27/11/2019 174.00p 175.00p 173.36p 173.50p 241782
26/11/2019 174.00p 174.37p 172.26p 172.50p 415106
25/11/2019 174.00p 174.50p 172.43p 174.00p 91785
22/11/2019 173.00p 173.49p 171.75p 172.50p 65969
21/11/2019 172.00p 172.39p 171.76p 172.00p 255133
20/11/2019 172.50p 173.02p 172.00p 172.50p 495011
19/11/2019 173.50p 174.18p 172.12p 173.00p 456545
18/11/2019 173.00p 174.09p 170.43p 172.50p 237894
15/11/2019 169.50p 172.50p 169.50p 172.00p 365546
14/11/2019 170.00p 170.78p 168.93p 169.00p 165173
13/11/2019 170.00p 171.00p 169.63p 171.00p 105550
12/11/2019 169.00p 170.56p 168.47p 170.50p 130370
11/11/2019 169.00p 169.26p 167.13p 169.00p 187664
08/11/2019 169.50p 170.00p 168.00p 169.00p 247996
07/11/2019 167.50p 169.27p 166.66p 168.50p 468646
06/11/2019 165.50p 166.70p 165.25p 165.25p 207685
05/11/2019 166.00p 167.50p 165.00p 165.00p 184861
04/11/2019 163.00p 165.50p 162.76p 164.75p 299473
01/11/2019 161.00p 162.42p 158.68p 161.50p 814917
31/10/2019 161.00p 161.00p 159.00p 160.00p 211153
30/10/2019 158.50p 159.12p 158.00p 158.00p 121460
29/10/2019 157.50p 159.27p 156.97p 158.00p 111797
28/10/2019 158.00p 159.00p 156.12p 157.50p 718839
25/10/2019 155.00p 155.98p 154.45p 155.00p 451778
24/10/2019 155.00p 155.85p 153.60p 155.00p 124452
23/10/2019 155.00p 156.50p 154.38p 156.50p 133163
22/10/2019 155.00p 157.00p 153.50p 153.50p 120396
21/10/2019 154.50p 155.83p 154.06p 154.50p 59107
18/10/2019 155.00p 155.60p 153.52p 155.50p 26446
17/10/2019 155.00p 155.78p 154.00p 154.00p 65326
16/10/2019 156.00p 157.50p 155.00p 155.00p 57354
15/10/2019 158.00p 158.00p 155.00p 155.00p 147652
14/10/2019 159.00p 160.90p 154.00p 157.50p 69268
11/10/2019 160.00p 162.02p 159.00p 159.00p 38397
10/10/2019 160.50p 162.18p 160.00p 160.50p 54793
09/10/2019 160.50p 161.51p 159.98p 160.50p 59803
08/10/2019 160.50p 163.00p 160.50p 163.00p 63017
07/10/2019 161.00p 161.00p 157.26p 161.00p 74544
04/10/2019 160.00p 160.00p 158.00p 158.00p 60113
03/10/2019 156.50p 159.25p 156.38p 159.25p 70909
02/10/2019 159.00p 159.00p 158.19p 158.50p 75754
01/10/2019 159.50p 160.69p 159.45p 159.75p 130785
30/09/2019 158.50p 159.69p 157.88p 158.00p 41220
27/09/2019 159.00p 162.00p 156.10p 162.00p 86756
26/09/2019 156.50p 159.00p 156.42p 157.25p 170967
25/09/2019 157.50p 158.67p 156.68p 158.00p 32192
24/09/2019 158.50p 159.00p 157.90p 159.00p 6939
23/09/2019 157.00p 158.68p 156.04p 157.50p 81642
20/09/2019 160.50p 160.50p 155.11p 160.50p 29233
19/09/2019 157.00p 157.00p 155.38p 157.00p 37854
18/09/2019 157.00p 157.00p 153.55p 155.50p 34009
17/09/2019 156.50p 156.50p 154.50p 155.00p 63366
16/09/2019 154.50p 156.00p 154.27p 156.00p 46834
13/09/2019 153.95p 156.16p 153.95p 155.50p 41292
12/09/2019 155.45p 156.14p 155.01p 155.25p 31349
11/09/2019 154.00p 155.58p 153.80p 154.50p 30138
10/09/2019 154.50p 155.00p 153.82p 154.50p 49991
09/09/2019 153.00p 154.58p 153.00p 154.00p 260305
06/09/2019 153.50p 155.95p 152.50p 152.75p 101301
05/09/2019 154.00p 155.75p 152.68p 153.00p 59305
04/09/2019 153.00p 153.00p 151.80p 152.25p 60553
03/09/2019 152.20p 152.80p 151.29p 152.75p 24325
02/09/2019 151.50p 152.50p 151.50p 152.00p 17155
30/08/2019 152.50p 153.00p 150.50p 151.00p 2652216
29/08/2019 149.50p 151.89p 149.37p 149.50p 515149
28/08/2019 150.00p 152.08p 149.54p 151.00p 44228
27/08/2019 150.65p 152.83p 150.65p 152.50p 7743
23/08/2019 152.90p 153.63p 152.89p 153.25p 20794
22/08/2019 153.50p 153.74p 152.03p 153.25p 63998
21/08/2019 153.02p 153.83p 151.28p 153.50p 19184
20/08/2019 152.00p 153.84p 150.63p 153.50p 30015
19/08/2019 153.00p 153.00p 151.44p 152.50p 70282
16/08/2019 149.00p 153.00p 149.00p 152.00p 34613
15/08/2019 151.00p 151.54p 150.00p 150.75p 112443
14/08/2019 154.00p 154.23p 151.00p 151.75p 95968
13/08/2019 152.00p 154.50p 150.34p 154.50p 74309
12/08/2019 152.00p 153.00p 149.52p 153.00p 70696
09/08/2019 148.00p 151.84p 148.00p 151.50p 46867

*Close Price adjusted for both dividends and splits