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
18/08/2014 218.50p 221.00p 218.29p 221.00p 27357
15/08/2014 221.00p 221.88p 219.25p 219.88p 33791
14/08/2014 219.25p 219.88p 216.61p 219.88p 41980
13/08/2014 218.25p 219.25p 215.80p 219.25p 46473
12/08/2014 217.25p 217.50p 216.50p 216.50p 73112
11/08/2014 216.00p 218.16p 214.42p 216.00p 100606
08/08/2014 212.25p 214.00p 206.75p 214.00p 73384
07/08/2014 218.25p 218.25p 214.75p 214.75p 42854
06/08/2014 216.50p 218.00p 214.53p 215.75p 29592
05/08/2014 219.00p 222.35p 218.00p 218.00p 32047
04/08/2014 221.00p 223.92p 219.17p 220.62p 19922
01/08/2014 219.75p 222.00p 219.52p 219.75p 50503
31/07/2014 221.50p 222.75p 220.50p 220.50p 22752
30/07/2014 222.50p 223.50p 221.50p 221.50p 170464
29/07/2014 223.25p 223.50p 222.50p 223.50p 230008
28/07/2014 222.50p 224.25p 221.52p 222.75p 58283
25/07/2014 223.25p 224.00p 222.50p 223.75p 41181
24/07/2014 220.25p 223.75p 220.25p 223.62p 26815
23/07/2014 224.25p 224.50p 222.02p 223.75p 44366
22/07/2014 223.50p 223.62p 221.25p 223.62p 47144
21/07/2014 219.00p 222.84p 219.00p 222.00p 28407
18/07/2014 221.25p 223.25p 219.41p 221.25p 34428
17/07/2014 222.00p 224.13p 221.57p 223.25p 18984
16/07/2014 220.00p 224.80p 220.00p 223.62p 18752
15/07/2014 225.75p 226.00p 221.74p 222.38p 40551
14/07/2014 219.75p 223.31p 219.00p 221.00p 56396
11/07/2014 221.25p 223.50p 220.16p 221.25p 57430
10/07/2014 222.00p 223.50p 220.00p 223.50p 31489
09/07/2014 223.25p 224.62p 222.68p 223.25p 38591
08/07/2014 226.00p 226.22p 223.00p 223.00p 112914
07/07/2014 225.50p 226.75p 223.00p 223.00p 93514
04/07/2014 224.75p 226.71p 222.08p 225.00p 163844
03/07/2014 218.75p 224.47p 218.75p 220.25p 63441
02/07/2014 220.00p 222.10p 218.39p 220.00p 31003
01/07/2014 221.75p 222.75p 216.58p 219.62p 61978
30/06/2014 217.00p 219.46p 216.50p 218.25p 49176
27/06/2014 216.25p 219.70p 216.00p 216.75p 18998
26/06/2014 219.25p 221.62p 217.65p 217.88p 21286
25/06/2014 219.25p 222.50p 219.00p 219.00p 100929
24/06/2014 222.00p 225.15p 219.50p 219.50p 305306
23/06/2014 224.00p 224.00p 220.53p 221.50p 708096
20/06/2014 223.00p 225.00p 222.02p 223.25p 131765
19/06/2014 221.00p 223.25p 220.00p 223.25p 79646
18/06/2014 219.00p 220.00p 216.99p 220.00p 40256
17/06/2014 218.75p 219.73p 216.00p 216.00p 34996
16/06/2014 219.00p 219.00p 216.50p 217.50p 28422
13/06/2014 217.25p 217.25p 216.00p 216.75p 65428
12/06/2014 216.75p 218.89p 216.50p 217.75p 50144
11/06/2014 217.50p 221.25p 216.20p 218.00p 61353
10/06/2014 216.25p 218.37p 215.98p 216.50p 16679
09/06/2014 216.76p 220.53p 215.97p 218.37p 21955
06/06/2014 219.50p 220.00p 215.97p 220.00p 24802
05/06/2014 216.00p 218.05p 215.50p 216.00p 29866
04/06/2014 215.50p 216.77p 215.00p 215.88p 20041
03/06/2014 215.50p 216.47p 214.50p 215.00p 53913
02/06/2014 210.00p 215.50p 210.00p 215.50p 51262
30/05/2014 210.00p 211.17p 207.40p 210.00p 64911
29/05/2014 207.00p 209.72p 206.05p 208.00p 52716
28/05/2014 205.50p 206.50p 204.00p 206.50p 88480
27/05/2014 203.00p 206.00p 203.00p 204.87p 127604
23/05/2014 202.56p 205.40p 202.56p 204.63p 58495
22/05/2014 202.25p 204.08p 200.00p 203.13p 40706
21/05/2014 201.75p 203.38p 200.00p 200.00p 55734
20/05/2014 205.00p 206.25p 203.00p 203.38p 58819
19/05/2014 203.50p 207.00p 203.50p 205.00p 41515
16/05/2014 204.00p 208.00p 204.00p 207.00p 113818
15/05/2014 204.00p 208.05p 204.00p 206.75p 59121
14/05/2014 206.75p 208.50p 205.57p 207.87p 61893
13/05/2014 206.00p 207.21p 204.00p 205.25p 47102
12/05/2014 202.50p 205.39p 202.50p 204.00p 32671
09/05/2014 204.50p 204.81p 202.15p 204.25p 71970
08/05/2014 202.75p 204.50p 200.68p 204.38p 158186
07/05/2014 201.50p 203.00p 198.45p 203.00p 110735
06/05/2014 202.50p 204.25p 202.50p 203.38p 47430
02/05/2014 203.50p 204.64p 202.78p 203.00p 25230
01/05/2014 203.00p 205.25p 200.50p 204.00p 55712
30/04/2014 200.50p 201.57p 200.24p 200.50p 21141
29/04/2014 202.00p 203.00p 201.25p 201.62p 21390
28/04/2014 201.00p 203.00p 200.00p 202.00p 91673
25/04/2014 204.12p 204.23p 202.45p 202.87p 34278
24/04/2014 201.50p 205.26p 201.50p 202.87p 26728
23/04/2014 203.00p 205.76p 202.97p 203.50p 93493
22/04/2014 203.00p 205.00p 202.19p 203.50p 43283
17/04/2014 203.00p 203.48p 201.00p 202.50p 68914
16/04/2014 204.00p 205.82p 201.33p 201.50p 67241
15/04/2014 202.00p 202.73p 200.00p 200.00p 44257
14/04/2014 202.50p 204.12p 200.00p 200.00p 65640
11/04/2014 204.00p 206.50p 201.50p 202.00p 73613
10/04/2014 207.75p 208.00p 205.75p 206.50p 212747
09/04/2014 206.50p 208.00p 205.07p 207.00p 71387
08/04/2014 210.50p 212.75p 208.00p 208.00p 190279
07/04/2014 212.75p 214.00p 209.25p 210.75p 80723
04/04/2014 213.75p 215.66p 211.30p 214.00p 83387
03/04/2014 213.25p 214.98p 212.00p 212.50p 148843
02/04/2014 214.00p 214.95p 212.75p 214.00p 64971
01/04/2014 214.25p 215.24p 211.73p 213.25p 46461
31/03/2014 213.00p 213.08p 209.60p 212.50p 58474
28/03/2014 213.00p 214.00p 212.00p 212.25p 80838
27/03/2014 210.50p 214.00p 209.36p 214.00p 58068
26/03/2014 212.50p 213.00p 209.59p 213.00p 118766
25/03/2014 211.75p 213.50p 208.85p 213.50p 86824
24/03/2014 211.00p 212.88p 209.00p 210.25p 75197
21/03/2014 205.00p 210.89p 205.00p 210.00p 77079
20/03/2014 208.25p 210.00p 206.75p 209.00p 74689
19/03/2014 213.00p 213.93p 210.00p 210.00p 43847
18/03/2014 211.00p 213.25p 209.07p 212.50p 125269
17/03/2014 211.50p 213.00p 208.97p 211.75p 241330
14/03/2014 212.00p 213.00p 209.05p 213.00p 127984
13/03/2014 218.00p 219.05p 215.25p 215.25p 45849
12/03/2014 218.75p 223.25p 215.75p 219.00p 237975
11/03/2014 224.00p 225.04p 222.30p 223.25p 98992
10/03/2014 225.00p 225.00p 221.80p 223.25p 142442
07/03/2014 227.00p 227.35p 224.00p 224.00p 68879
06/03/2014 224.00p 227.00p 222.00p 225.75p 100581
05/03/2014 223.00p 223.75p 220.00p 222.00p 101157
04/03/2014 224.00p 224.25p 222.00p 224.00p 78484
03/03/2014 223.75p 227.75p 221.00p 222.00p 112421
28/02/2014 228.00p 231.00p 226.68p 227.75p 151120
27/02/2014 230.75p 232.66p 229.95p 231.00p 55301
26/02/2014 229.25p 231.93p 228.50p 230.00p 120259
25/02/2014 229.25p 232.55p 228.75p 229.75p 69397
24/02/2014 231.00p 231.25p 228.91p 230.50p 123503
21/02/2014 231.25p 232.25p 230.75p 231.25p 40319
20/02/2014 230.00p 230.75p 226.71p 230.75p 86423
19/02/2014 232.00p 234.00p 231.02p 232.50p 60889
18/02/2014 231.50p 235.50p 231.22p 235.50p 359258
17/02/2014 232.50p 233.25p 230.00p 231.50p 187228
14/02/2014 232.75p 235.00p 231.54p 232.00p 182233
13/02/2014 232.25p 236.00p 232.25p 235.00p 457323
12/02/2014 237.75p 238.85p 234.19p 236.00p 142635
11/02/2014 235.25p 238.10p 234.33p 237.00p 135655
10/02/2014 230.00p 237.00p 230.00p 235.50p 215388
07/02/2014 225.25p 232.00p 224.37p 229.25p 252448
06/02/2014 225.50p 227.73p 223.00p 225.75p 650820
05/02/2014 222.00p 224.00p 221.50p 223.00p 215804
04/02/2014 222.00p 229.00p 220.00p 221.50p 672465
03/02/2014 230.00p 230.82p 227.57p 229.00p 70177
31/01/2014 232.25p 234.50p 230.00p 230.00p 135423
30/01/2014 234.00p 236.00p 232.05p 234.50p 1483100
29/01/2014 236.25p 238.12p 232.00p 236.00p 374374
28/01/2014 233.50p 233.86p 231.75p 232.00p 95833
27/01/2014 234.00p 234.00p 230.91p 232.00p 61044
24/01/2014 240.00p 242.50p 235.50p 236.75p 77453
23/01/2014 250.25p 250.25p 242.00p 242.50p 198734
22/01/2014 248.50p 252.79p 247.00p 247.50p 183649
21/01/2014 254.00p 254.00p 248.91p 250.00p 91943
20/01/2014 247.25p 252.75p 247.10p 248.00p 280714
17/01/2014 248.50p 249.83p 246.49p 248.50p 64364
16/01/2014 252.00p 252.00p 247.00p 247.50p 229773
15/01/2014 250.00p 251.80p 247.50p 251.00p 191199
14/01/2014 250.00p 253.50p 245.51p 247.50p 100346
13/01/2014 251.25p 253.50p 247.25p 253.50p 125615
10/01/2014 248.50p 251.25p 248.50p 248.50p 105917
09/01/2014 250.00p 250.00p 245.85p 250.00p 150894
08/01/2014 247.25p 251.03p 247.25p 248.50p 76056
07/01/2014 245.50p 249.00p 243.44p 249.00p 291734
06/01/2014 245.25p 245.25p 241.00p 245.00p 167216
03/01/2014 243.50p 245.39p 240.11p 243.00p 91033
02/01/2014 244.75p 245.00p 242.75p 245.00p 150940
31/12/2013 245.00p 245.07p 242.78p 243.50p 15266
30/12/2013 245.00p 245.00p 242.09p 245.00p 72987
27/12/2013 244.25p 244.25p 241.23p 244.25p 40033
24/12/2013 243.75p 243.75p 242.71p 243.50p 4115
23/12/2013 239.00p 244.50p 237.52p 243.50p 101016
20/12/2013 239.00p 240.00p 235.50p 239.00p 316672
19/12/2013 235.00p 239.00p 235.00p 238.00p 30945
18/12/2013 236.75p 237.50p 234.00p 237.50p 84891
17/12/2013 237.75p 238.00p 234.00p 234.00p 82465
16/12/2013 239.00p 239.00p 234.00p 235.00p 114132
13/12/2013 239.00p 239.75p 236.25p 239.00p 231359
12/12/2013 239.00p 241.75p 238.77p 239.00p 32711
11/12/2013 242.25p 242.25p 240.25p 241.75p 462738
10/12/2013 241.25p 243.13p 240.25p 240.25p 173169
09/12/2013 242.75p 244.21p 240.50p 242.00p 27264
06/12/2013 240.00p 241.49p 237.50p 240.50p 576289
05/12/2013 239.50p 241.70p 237.50p 237.50p 221663
04/12/2013 242.00p 242.00p 240.69p 242.00p 136766
03/12/2013 242.34p 244.58p 242.34p 243.00p 563605
02/12/2013 239.00p 244.25p 239.00p 244.00p 167190
29/11/2013 240.25p 244.03p 239.20p 241.50p 48291
28/11/2013 240.25p 244.85p 240.00p 243.00p 101784
27/11/2013 240.25p 245.25p 240.00p 240.00p 28947
26/11/2013 245.25p 247.84p 243.50p 245.25p 468766
25/11/2013 248.00p 248.50p 243.00p 247.50p 64339
22/11/2013 246.25p 246.25p 242.50p 243.00p 173633
21/11/2013 244.00p 246.25p 243.50p 243.50p 155730
20/11/2013 244.50p 245.75p 242.25p 243.00p 66461
19/11/2013 244.00p 247.50p 243.70p 244.00p 25712
18/11/2013 242.00p 248.00p 242.00p 247.50p 96670
15/11/2013 245.37p 247.59p 243.75p 243.75p 262833
14/11/2013 241.50p 243.77p 241.00p 241.50p 19799
13/11/2013 240.75p 242.00p 238.00p 241.00p 57225
12/11/2013 239.75p 242.00p 237.75p 242.00p 68040
11/11/2013 238.00p 240.22p 237.75p 237.75p 37009
08/11/2013 238.00p 239.48p 237.00p 237.75p 51846
07/11/2013 244.50p 244.50p 239.00p 239.00p 32207
06/11/2013 242.50p 243.00p 241.25p 241.75p 75627
05/11/2013 241.00p 242.75p 240.23p 241.25p 51460
04/11/2013 242.00p 244.45p 241.50p 241.50p 50012
01/11/2013 243.25p 244.50p 242.00p 243.25p 40943

*Close Price adjusted for both dividends and splits