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
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
31/10/2013 246.00p 246.00p 243.07p 244.50p 44622
30/10/2013 247.00p 247.00p 244.18p 246.25p 231466
29/10/2013 240.94p 244.63p 240.12p 242.50p 56569
28/10/2013 241.00p 242.40p 240.67p 240.75p 61870
25/10/2013 241.50p 242.00p 239.00p 239.00p 268525
24/10/2013 241.00p 243.10p 239.65p 242.00p 67107
23/10/2013 240.50p 244.50p 239.17p 239.75p 57052
22/10/2013 244.00p 244.50p 242.00p 244.50p 61206
21/10/2013 244.00p 245.19p 242.00p 242.00p 106669
18/10/2013 242.50p 243.85p 242.00p 243.13p 22358
17/10/2013 243.00p 244.50p 242.00p 242.00p 125627
16/10/2013 245.00p 246.58p 242.00p 244.50p 61254
15/10/2013 246.00p 247.42p 245.25p 245.25p 50044
14/10/2013 246.00p 247.25p 244.00p 244.00p 39441
11/10/2013 247.50p 248.00p 244.27p 245.75p 51888
10/10/2013 237.00p 244.75p 237.00p 244.75p 53997
09/10/2013 239.75p 239.75p 236.00p 237.50p 22365
08/10/2013 237.25p 239.00p 236.00p 236.00p 42308
07/10/2013 235.00p 238.80p 235.00p 236.00p 20060
04/10/2013 238.83p 240.00p 237.00p 239.00p 39514
03/10/2013 238.50p 240.49p 237.00p 237.00p 51286
02/10/2013 239.75p 240.74p 237.00p 237.00p 1425835
01/10/2013 241.00p 243.50p 240.00p 243.50p 12172
30/09/2013 240.75p 240.90p 238.25p 238.25p 77668
27/09/2013 244.00p 246.75p 242.00p 242.00p 36912
26/09/2013 244.50p 247.75p 244.06p 247.75p 217654
25/09/2013 243.50p 245.00p 242.35p 245.00p 29019
24/09/2013 245.00p 245.25p 241.94p 245.25p 38669
23/09/2013 243.00p 243.00p 241.50p 243.00p 183614
20/09/2013 241.25p 243.75p 240.50p 243.00p 59982
19/09/2013 240.00p 243.75p 240.00p 242.00p 83535
18/09/2013 238.75p 239.50p 237.00p 239.25p 93344
17/09/2013 237.75p 238.48p 234.75p 237.00p 35613
16/09/2013 236.75p 237.67p 234.25p 235.50p 52929
13/09/2013 233.00p 235.25p 232.00p 232.00p 254151
12/09/2013 234.00p 237.13p 232.14p 233.00p 77125
11/09/2013 234.50p 237.01p 231.25p 234.00p 37703
10/09/2013 234.50p 237.00p 231.25p 237.00p 1070139
09/09/2013 236.00p 236.00p 231.25p 231.25p 34334
06/09/2013 230.25p 232.00p 228.94p 232.00p 8217
05/09/2013 228.00p 231.11p 227.87p 230.00p 31068
04/09/2013 228.25p 233.00p 227.25p 228.50p 320204
03/09/2013 229.09p 233.00p 228.87p 233.00p 40454
02/09/2013 225.00p 228.63p 225.00p 226.75p 20665
30/08/2013 226.50p 228.35p 225.00p 225.00p 17615
29/08/2013 227.00p 228.25p 226.00p 226.00p 38707
28/08/2013 227.00p 230.75p 226.86p 227.00p 92684
27/08/2013 226.25p 230.75p 226.25p 230.75p 1600383
23/08/2013 225.25p 229.50p 224.70p 229.50p 33009
22/08/2013 227.00p 227.00p 223.38p 226.50p 69143
21/08/2013 224.00p 227.00p 222.80p 227.00p 30076
20/08/2013 228.00p 231.50p 221.15p 225.25p 69781
19/08/2013 231.69p 232.18p 230.05p 231.50p 73447
16/08/2013 228.50p 232.00p 228.36p 232.00p 161282
15/08/2013 232.00p 234.00p 228.15p 229.00p 225529
14/08/2013 232.50p 235.25p 232.30p 234.00p 421344
13/08/2013 228.00p 234.50p 228.00p 234.50p 58903
12/08/2013 228.00p 229.75p 227.75p 229.00p 17942
09/08/2013 225.00p 228.75p 223.25p 227.75p 74409
08/08/2013 227.00p 228.75p 225.25p 225.50p 51680
07/08/2013 231.50p 234.88p 227.95p 228.75p 69146
06/08/2013 235.00p 235.50p 233.00p 234.88p 48428
05/08/2013 234.00p 236.00p 234.00p 234.12p 43361
02/08/2013 237.00p 237.75p 233.25p 234.75p 147605
01/08/2013 231.00p 233.89p 229.20p 233.25p 49055
31/07/2013 224.00p 227.50p 222.76p 226.00p 35883
30/07/2013 226.00p 227.50p 225.25p 227.50p 36941
29/07/2013 220.50p 229.12p 220.50p 225.50p 38153
26/07/2013 228.50p 233.25p 228.44p 229.12p 47387
25/07/2013 235.00p 237.00p 233.25p 233.25p 63453
24/07/2013 237.63p 238.75p 237.00p 237.00p 34078
23/07/2013 239.50p 241.06p 237.00p 237.63p 86497
22/07/2013 239.50p 239.50p 236.00p 236.75p 46182
19/07/2013 237.00p 240.00p 236.20p 236.25p 36897
18/07/2013 235.50p 240.00p 235.00p 240.00p 18659
17/07/2013 235.50p 236.75p 234.28p 236.75p 57739
16/07/2013 236.00p 236.50p 234.50p 236.00p 163808
15/07/2013 234.00p 236.13p 232.25p 235.00p 65056
12/07/2013 232.50p 234.94p 232.00p 232.00p 40607
11/07/2013 235.00p 235.00p 232.00p 232.00p 95178
10/07/2013 232.00p 234.14p 229.98p 232.00p 53881
09/07/2013 231.00p 235.00p 231.00p 235.00p 51458
08/07/2013 227.50p 230.00p 226.50p 230.00p 47622
05/07/2013 228.00p 232.03p 227.20p 228.50p 94933
04/07/2013 220.25p 226.25p 220.25p 226.25p 134633
03/07/2013 222.50p 224.38p 219.00p 219.00p 143937
02/07/2013 223.00p 223.93p 221.75p 222.75p 87994
01/07/2013 221.50p 223.36p 219.50p 221.75p 64170
28/06/2013 219.00p 223.75p 217.25p 219.50p 91093
27/06/2013 213.75p 218.75p 212.16p 218.75p 90440
26/06/2013 211.00p 211.75p 206.76p 211.75p 72087
25/06/2013 206.50p 210.00p 206.50p 209.75p 48710
24/06/2013 210.00p 211.56p 206.50p 206.50p 78893
21/06/2013 210.25p 214.25p 207.50p 211.50p 138488
20/06/2013 208.75p 213.50p 206.87p 207.50p 94200
19/06/2013 216.00p 216.70p 213.50p 213.50p 64938
18/06/2013 215.00p 215.00p 212.30p 215.00p 26814
17/06/2013 212.00p 214.63p 210.43p 214.25p 103997
14/06/2013 212.50p 213.00p 208.25p 208.50p 115580
13/06/2013 202.00p 208.75p 199.00p 208.75p 136536
12/06/2013 208.00p 210.80p 207.22p 208.00p 96878
11/06/2013 214.00p 215.00p 202.25p 207.50p 268253
10/06/2013 217.00p 218.50p 215.00p 215.00p 183316
07/06/2013 205.00p 212.75p 203.24p 210.25p 171400
06/06/2013 205.50p 209.50p 201.50p 201.50p 171834
05/06/2013 212.00p 214.00p 204.25p 204.25p 159792
04/06/2013 210.00p 216.75p 205.93p 214.00p 153038
03/06/2013 206.50p 213.00p 199.50p 207.00p 339972
31/05/2013 215.00p 215.75p 209.25p 213.00p 168462
30/05/2013 212.25p 218.25p 208.76p 213.75p 509102
29/05/2013 226.50p 228.50p 218.01p 218.25p 276398
28/05/2013 230.50p 230.50p 226.00p 228.50p 143523
24/05/2013 230.00p 230.77p 226.00p 226.00p 178050
23/05/2013 235.50p 235.50p 222.88p 227.25p 701866
22/05/2013 244.00p 247.25p 244.00p 246.00p 162017
21/05/2013 245.50p 245.50p 243.00p 244.50p 51630
20/05/2013 244.00p 245.00p 241.25p 242.00p 173510
17/05/2013 240.50p 241.00p 240.00p 240.75p 189624

*Close Price adjusted for both dividends and splits