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
11/12/2014 226.50p 227.38p 224.40p 226.25p 36964
10/12/2014 227.75p 227.75p 223.68p 227.25p 44412
09/12/2014 227.00p 229.56p 226.15p 228.75p 58647
08/12/2014 230.00p 231.81p 228.00p 228.00p 229952
05/12/2014 230.00p 231.00p 229.00p 231.00p 109966
04/12/2014 229.50p 233.22p 229.00p 229.75p 55605
03/12/2014 230.25p 233.46p 229.00p 229.00p 96256
02/12/2014 228.50p 233.00p 228.00p 233.00p 143757
01/12/2014 229.00p 229.75p 226.30p 228.50p 49654
28/11/2014 228.00p 230.00p 226.17p 230.00p 90764
27/11/2014 225.50p 229.00p 225.00p 229.00p 61519
26/11/2014 231.75p 232.75p 228.50p 232.75p 34536
25/11/2014 231.50p 233.25p 230.75p 233.25p 61109
24/11/2014 233.00p 234.00p 229.53p 234.00p 86293
21/11/2014 230.50p 231.75p 229.00p 230.75p 101644
20/11/2014 229.25p 231.00p 227.00p 228.00p 65640
19/11/2014 230.50p 233.23p 228.65p 229.50p 54522
18/11/2014 232.50p 232.50p 228.00p 230.50p 143797
17/11/2014 228.00p 228.50p 224.29p 226.87p 163401
14/11/2014 232.25p 234.00p 230.15p 233.00p 179789
13/11/2014 232.50p 233.75p 230.23p 232.00p 179275
12/11/2014 230.00p 230.50p 227.00p 230.38p 87227
11/11/2014 230.00p 232.00p 227.94p 232.00p 74988
10/11/2014 223.75p 227.66p 223.50p 226.00p 51212
07/11/2014 223.25p 227.81p 223.00p 223.00p 46330
06/11/2014 226.50p 227.98p 222.50p 227.50p 47182
05/11/2014 228.25p 228.25p 225.08p 227.00p 57910
04/11/2014 226.00p 230.50p 225.00p 225.25p 342919
03/11/2014 226.25p 229.24p 223.50p 228.75p 143320
31/10/2014 217.75p 226.19p 217.75p 225.87p 163683
30/10/2014 212.25p 214.73p 212.00p 214.50p 23271
29/10/2014 210.00p 214.00p 210.00p 210.75p 8394
28/10/2014 209.00p 211.90p 209.00p 210.00p 21302
27/10/2014 210.50p 212.00p 207.00p 212.00p 70317
24/10/2014 208.75p 210.56p 208.50p 210.25p 14400
23/10/2014 207.00p 211.00p 206.74p 211.00p 147330
22/10/2014 202.25p 208.50p 202.25p 207.75p 81859
21/10/2014 202.75p 203.60p 200.90p 203.13p 16341
20/10/2014 203.75p 206.34p 201.75p 202.75p 81953
17/10/2014 197.50p 200.75p 197.25p 199.25p 74029
16/10/2014 197.50p 199.75p 195.00p 199.75p 100752
15/10/2014 201.00p 205.75p 196.00p 196.25p 107677
14/10/2014 201.00p 204.75p 201.00p 204.75p 48061
13/10/2014 202.50p 204.75p 202.25p 203.50p 71834
10/10/2014 207.75p 207.75p 204.75p 206.00p 63247
09/10/2014 209.50p 213.18p 208.00p 208.00p 59933
08/10/2014 212.75p 213.00p 212.00p 212.75p 38450
07/10/2014 213.75p 214.54p 213.52p 213.75p 54554
06/10/2014 213.00p 215.72p 213.00p 214.50p 45004
03/10/2014 214.00p 214.75p 211.25p 213.25p 164112
02/10/2014 214.00p 214.00p 210.04p 210.63p 45013
01/10/2014 217.25p 219.55p 215.25p 216.00p 109613
30/09/2014 218.25p 219.88p 217.00p 218.00p 52608
29/09/2014 217.00p 220.05p 215.81p 217.00p 92627
26/09/2014 219.75p 219.75p 217.00p 217.00p 63653
25/09/2014 217.50p 220.97p 216.16p 218.25p 54754
24/09/2014 218.50p 219.00p 217.02p 218.00p 18683
23/09/2014 218.50p 218.78p 215.80p 217.75p 46777
22/09/2014 217.00p 219.25p 215.89p 219.25p 96887
19/09/2014 218.00p 219.75p 216.50p 219.75p 132801
18/09/2014 218.00p 221.25p 217.00p 217.00p 58493
17/09/2014 218.00p 220.47p 218.00p 218.00p 24845
16/09/2014 220.25p 221.61p 220.00p 220.00p 49106
15/09/2014 224.25p 224.25p 220.00p 220.25p 49644
12/09/2014 221.25p 224.25p 221.25p 223.00p 17161
11/09/2014 221.00p 224.34p 221.00p 222.00p 58792
10/09/2014 221.00p 222.75p 220.25p 222.75p 63435
09/09/2014 220.00p 222.30p 220.00p 220.75p 55301
08/09/2014 221.25p 223.00p 219.65p 221.00p 118031
05/09/2014 222.00p 223.91p 220.75p 221.25p 78533
04/09/2014 222.50p 223.79p 222.00p 222.00p 37726
03/09/2014 224.75p 224.75p 222.02p 224.75p 29076
02/09/2014 225.00p 225.00p 221.00p 222.38p 33850
01/09/2014 222.75p 222.75p 218.69p 221.00p 26227
29/08/2014 220.75p 221.00p 218.37p 219.13p 59928
28/08/2014 220.00p 221.71p 217.00p 218.25p 267911
27/08/2014 221.50p 221.96p 220.00p 220.00p 41761
26/08/2014 222.75p 223.35p 220.50p 221.00p 70899
22/08/2014 220.75p 222.00p 220.00p 220.00p 42772
21/08/2014 221.75p 222.55p 220.46p 221.50p 57835
20/08/2014 223.50p 223.50p 220.02p 222.75p 27046
19/08/2014 221.50p 222.85p 220.50p 221.50p 41281
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

*Close Price adjusted for both dividends and splits