JPMorgan Japanese Inv Trust (JFJ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japanese Inv Trust

Date Open High Low Close* Volume
14/07/2016 340.00p 340.00p 331.08p 334.00p 55399
13/07/2016 333.00p 339.10p 333.00p 335.00p 49768
12/07/2016 336.50p 342.00p 334.25p 334.25p 115005
11/07/2016 339.75p 342.00p 333.31p 342.00p 92611
08/07/2016 331.00p 334.00p 329.05p 334.00p 52578
07/07/2016 322.50p 333.40p 322.50p 332.50p 104473
06/07/2016 325.50p 326.50p 322.38p 326.50p 34517
05/07/2016 320.25p 326.24p 317.25p 321.50p 67137
04/07/2016 317.00p 326.19p 317.00p 322.50p 33085
01/07/2016 320.00p 325.00p 316.50p 325.00p 62290
30/06/2016 317.00p 325.00p 315.50p 318.50p 55681
29/06/2016 309.00p 324.00p 309.00p 318.00p 153114
28/06/2016 307.00p 308.25p 304.20p 307.00p 66735
27/06/2016 301.75p 305.25p 296.80p 302.75p 136195
24/06/2016 296.00p 298.00p 284.00p 296.50p 43173
23/06/2016 293.00p 293.00p 289.00p 291.50p 34347
22/06/2016 291.00p 292.85p 288.25p 292.25p 55128
21/06/2016 294.75p 294.75p 290.25p 294.00p 43340
20/06/2016 300.00p 300.00p 290.00p 290.25p 48904
17/06/2016 290.00p 290.00p 286.00p 290.00p 98798
16/06/2016 285.00p 290.00p 285.00p 287.50p 50822
15/06/2016 291.75p 292.78p 289.50p 291.50p 55818
14/06/2016 290.75p 291.75p 288.75p 289.00p 65829
13/06/2016 293.00p 295.75p 292.00p 294.75p 84517
10/06/2016 294.75p 295.27p 293.30p 294.50p 148058
09/06/2016 296.00p 299.56p 294.25p 296.37p 14115
08/06/2016 297.50p 297.50p 294.00p 297.50p 35194
07/06/2016 293.00p 296.25p 291.25p 294.37p 29193
06/06/2016 295.00p 295.04p 293.25p 295.00p 57026
03/06/2016 287.50p 292.35p 287.00p 287.00p 35350
02/06/2016 289.00p 291.50p 287.00p 291.50p 40361
01/06/2016 288.25p 293.00p 287.84p 289.75p 41491
31/05/2016 289.25p 293.00p 287.50p 293.00p 38744
27/05/2016 287.00p 289.00p 286.85p 287.50p 19485
26/05/2016 289.00p 291.62p 287.00p 287.00p 32648
25/05/2016 286.00p 291.01p 286.00p 287.00p 27751
24/05/2016 287.50p 288.52p 286.53p 288.25p 24313
23/05/2016 289.25p 290.90p 287.29p 289.00p 33474
20/05/2016 289.25p 290.14p 286.12p 289.00p 77152
19/05/2016 290.00p 292.90p 288.63p 288.63p 26582
18/05/2016 292.00p 294.00p 290.00p 292.00p 44894
17/05/2016 293.00p 294.31p 292.41p 294.00p 50843
16/05/2016 294.00p 294.48p 290.64p 294.13p 30745
13/05/2016 293.25p 293.42p 288.32p 292.25p 51436
12/05/2016 293.50p 294.00p 291.75p 292.75p 96002
11/05/2016 292.00p 293.50p 292.00p 293.25p 219350
10/05/2016 290.75p 293.50p 289.26p 293.00p 240911
09/05/2016 289.00p 289.25p 285.00p 289.00p 42483
06/05/2016 285.75p 286.00p 282.63p 285.75p 52243
05/05/2016 280.75p 285.75p 280.00p 285.50p 79507
04/05/2016 280.50p 285.50p 279.78p 282.75p 47412
03/05/2016 280.25p 285.47p 277.06p 283.00p 83489
29/04/2016 286.00p 287.86p 281.00p 282.12p 143991
28/04/2016 290.00p 291.00p 286.00p 286.00p 195636
27/04/2016 293.00p 296.50p 293.00p 295.00p 29918
26/04/2016 294.00p 295.10p 293.00p 294.75p 73587
25/04/2016 297.50p 298.56p 294.75p 296.13p 71221
22/04/2016 303.75p 303.75p 297.81p 299.25p 49009
21/04/2016 298.50p 301.50p 297.06p 301.50p 46924
20/04/2016 295.00p 298.90p 294.25p 294.25p 75392
19/04/2016 297.00p 298.95p 293.04p 297.00p 613832
18/04/2016 295.50p 295.50p 290.00p 294.88p 42636
15/04/2016 298.50p 301.00p 296.00p 298.38p 114992
14/04/2016 299.25p 302.00p 298.50p 301.75p 137570
13/04/2016 293.50p 297.50p 290.75p 296.00p 80020
12/04/2016 283.50p 287.50p 283.50p 286.50p 69562
11/04/2016 283.50p 285.56p 282.00p 283.63p 70508
08/04/2016 279.00p 285.00p 278.45p 285.00p 277300
07/04/2016 275.00p 281.54p 275.00p 275.50p 33115
06/04/2016 275.00p 275.00p 270.16p 275.00p 34351
05/04/2016 269.25p 272.78p 269.00p 271.00p 80263
04/04/2016 275.50p 278.43p 272.00p 275.50p 256571
01/04/2016 273.75p 278.00p 270.00p 274.00p 75315
31/03/2016 276.00p 283.00p 276.00p 276.25p 80721
30/03/2016 276.00p 282.90p 276.00p 277.00p 41085
29/03/2016 284.75p 284.75p 276.00p 277.75p 64045
24/03/2016 279.75p 282.01p 278.50p 279.00p 83642
23/03/2016 281.00p 284.14p 280.00p 280.38p 52328
22/03/2016 278.50p 283.38p 277.50p 278.50p 64678
21/03/2016 276.50p 281.09p 276.50p 277.50p 45523
18/03/2016 281.50p 281.50p 276.75p 281.50p 36225
17/03/2016 279.00p 281.87p 276.75p 276.75p 165040
16/03/2016 279.25p 281.00p 277.00p 279.00p 46543
15/03/2016 281.00p 281.00p 278.37p 279.75p 45190
14/03/2016 278.25p 280.50p 275.75p 279.38p 63800
11/03/2016 272.00p 277.50p 272.00p 276.00p 79679
10/03/2016 275.00p 278.75p 271.00p 271.50p 85991
09/03/2016 277.50p 281.95p 275.00p 277.25p 61242
08/03/2016 283.00p 287.75p 275.00p 279.25p 52167
07/03/2016 285.50p 289.95p 284.00p 285.00p 53696
04/03/2016 281.00p 290.50p 281.00p 285.75p 81964
03/03/2016 284.75p 284.75p 277.00p 284.75p 39034
02/03/2016 277.00p 282.00p 277.00p 277.00p 89061
01/03/2016 269.00p 274.25p 269.00p 271.00p 43629
29/02/2016 271.75p 273.00p 267.50p 270.75p 87772
26/02/2016 265.50p 271.00p 265.50p 268.00p 36468
25/02/2016 267.00p 270.00p 262.00p 267.00p 13736
24/02/2016 262.00p 269.00p 262.00p 262.00p 12626
23/02/2016 263.00p 269.00p 263.00p 263.00p 29909
22/02/2016 269.75p 270.50p 263.95p 265.00p 31041
19/02/2016 259.00p 266.44p 259.00p 259.00p 12073
18/02/2016 261.25p 269.08p 261.00p 261.00p 58995
17/02/2016 262.00p 265.87p 254.87p 259.50p 93370
16/02/2016 260.50p 262.50p 255.03p 258.00p 30412
15/02/2016 252.25p 258.93p 251.50p 252.00p 71216
12/02/2016 247.25p 252.00p 243.00p 243.00p 108782
11/02/2016 254.00p 255.20p 248.48p 250.00p 92337
10/02/2016 254.50p 257.67p 251.60p 253.50p 65049
09/02/2016 262.50p 265.00p 257.56p 258.75p 89586
08/02/2016 267.47p 272.50p 266.50p 267.25p 36278
05/02/2016 273.00p 273.00p 265.25p 266.00p 41712
04/02/2016 267.50p 273.13p 267.50p 269.50p 59898
03/02/2016 268.50p 269.98p 265.00p 265.00p 35169
02/02/2016 271.00p 274.62p 269.00p 269.00p 22099
01/02/2016 271.25p 275.20p 271.25p 271.25p 35413
29/01/2016 271.00p 273.02p 267.10p 271.00p 63581
28/01/2016 266.00p 269.24p 262.00p 262.00p 44261
27/01/2016 266.50p 270.43p 262.08p 264.00p 101570
26/01/2016 264.00p 265.00p 256.25p 260.00p 33011
25/01/2016 270.00p 270.00p 261.50p 261.50p 40374
22/01/2016 268.25p 268.75p 261.50p 261.50p 54333
21/01/2016 252.00p 258.00p 250.00p 255.00p 52116
20/01/2016 258.00p 260.75p 255.50p 255.50p 51458
19/01/2016 269.25p 274.32p 269.25p 270.00p 40909
18/01/2016 272.00p 272.50p 266.87p 270.00p 65862
15/01/2016 275.00p 278.25p 271.50p 272.50p 66619
14/01/2016 280.00p 282.00p 276.25p 279.00p 206866
13/01/2016 289.00p 292.00p 285.51p 287.50p 59783
12/01/2016 287.00p 287.40p 284.00p 285.00p 46766
11/01/2016 289.00p 289.00p 285.50p 286.00p 140154
08/01/2016 296.50p 296.50p 288.00p 290.50p 55337
07/01/2016 288.00p 294.22p 280.98p 293.00p 136595
06/01/2016 296.00p 297.96p 291.50p 293.00p 136771
05/01/2016 287.25p 299.94p 287.25p 297.00p 88188
04/01/2016 295.94p 298.75p 290.00p 290.63p 47225
31/12/2015 295.00p 302.92p 295.00p 298.75p 26568
30/12/2015 300.00p 301.92p 297.70p 301.00p 45453
29/12/2015 297.75p 302.00p 296.35p 302.00p 63521
24/12/2015 298.00p 298.00p 291.00p 294.75p 26393
23/12/2015 294.00p 297.75p 290.60p 292.75p 78257
22/12/2015 293.00p 294.00p 288.75p 293.25p 31375
21/12/2015 288.50p 293.00p 287.50p 288.75p 53087
18/12/2015 292.00p 292.00p 286.50p 291.00p 61780
17/12/2015 295.00p 295.00p 288.00p 288.00p 37288
16/12/2015 284.50p 293.00p 284.50p 288.00p 191952
15/12/2015 285.00p 286.47p 283.00p 285.00p 43830
14/12/2015 284.25p 288.74p 283.00p 283.00p 40750
11/12/2015 294.00p 294.00p 286.69p 287.00p 72489
10/12/2015 291.00p 295.00p 289.25p 289.75p 39724
09/12/2015 290.00p 293.00p 289.00p 290.12p 70552
08/12/2015 291.00p 294.12p 288.00p 289.25p 118404
07/12/2015 292.00p 295.00p 288.37p 293.00p 185401
04/12/2015 286.00p 289.25p 285.50p 287.25p 103564
03/12/2015 291.75p 291.75p 285.25p 287.50p 37981
02/12/2015 287.25p 290.50p 286.55p 288.50p 35071
01/12/2015 289.00p 290.00p 284.98p 287.00p 46425
30/11/2015 280.00p 285.73p 280.00p 283.00p 57724
27/11/2015 284.50p 285.00p 281.63p 284.00p 41506
26/11/2015 285.28p 285.75p 282.73p 283.50p 32325
25/11/2015 289.00p 290.19p 284.25p 284.25p 16455
24/11/2015 289.00p 289.00p 284.50p 286.37p 36457
23/11/2015 281.00p 289.00p 281.00p 284.00p 71946
20/11/2015 285.50p 289.70p 285.41p 285.50p 44738
19/11/2015 282.25p 287.70p 281.00p 281.00p 38823
18/11/2015 280.25p 287.00p 280.00p 280.00p 56712
17/11/2015 284.00p 285.92p 278.50p 280.00p 54065
16/11/2015 275.00p 280.75p 273.00p 280.75p 103159
13/11/2015 275.50p 278.00p 275.06p 277.38p 95288
12/11/2015 279.00p 284.94p 277.25p 278.00p 138506
11/11/2015 283.25p 284.97p 281.50p 282.12p 22689
10/11/2015 285.00p 285.00p 281.08p 283.00p 37656
09/11/2015 283.17p 284.94p 280.25p 281.63p 19066
06/11/2015 279.70p 280.60p 276.00p 280.25p 30916
05/11/2015 277.00p 277.75p 272.75p 276.75p 73581
04/11/2015 275.80p 280.67p 272.00p 273.13p 30799
03/11/2015 272.00p 277.44p 271.25p 272.00p 20139
02/11/2015 272.00p 275.04p 270.27p 271.62p 28110
30/10/2015 276.00p 279.50p 272.25p 272.25p 51819
29/10/2015 276.25p 276.25p 272.00p 273.75p 21615
28/10/2015 272.80p 274.76p 270.00p 274.25p 30011
27/10/2015 275.00p 275.00p 268.31p 270.00p 29467
26/10/2015 277.00p 279.15p 273.50p 275.00p 32440
23/10/2015 276.00p 276.00p 273.25p 274.50p 40426
22/10/2015 270.00p 273.00p 266.40p 273.00p 11932
21/10/2015 267.25p 269.20p 266.50p 266.50p 15402
20/10/2015 268.50p 269.00p 265.11p 265.75p 71396
19/10/2015 270.00p 270.00p 265.02p 266.13p 44884
16/10/2015 268.50p 269.50p 268.00p 269.25p 8692
15/10/2015 266.50p 268.75p 265.11p 265.88p 41143
14/10/2015 266.00p 267.31p 265.00p 266.00p 22861
13/10/2015 270.00p 270.25p 269.00p 269.62p 17473
12/10/2015 273.50p 273.50p 271.38p 272.00p 70455
09/10/2015 271.00p 273.00p 270.05p 272.13p 33603
08/10/2015 269.50p 272.05p 268.47p 270.13p 39159
07/10/2015 271.00p 271.22p 269.50p 269.62p 138599
06/10/2015 267.00p 269.50p 266.75p 268.88p 24211
05/10/2015 260.00p 267.00p 260.00p 265.25p 53656
02/10/2015 261.00p 261.75p 256.61p 259.25p 28466
01/10/2015 260.50p 261.98p 258.50p 258.50p 24319
30/09/2015 260.00p 260.25p 256.40p 257.25p 27371

*Close Price adjusted for both dividends and splits