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
17/01/2013 165.50p 167.00p 165.30p 166.25p 52567
16/01/2013 164.50p 166.59p 164.00p 165.50p 55027
15/01/2013 167.95p 168.74p 167.00p 167.00p 21907
14/01/2013 167.00p 169.00p 163.32p 169.00p 81771
11/01/2013 167.25p 167.25p 165.27p 165.75p 57581
10/01/2013 166.06p 167.75p 163.40p 167.75p 50763
09/01/2013 164.75p 166.88p 162.78p 165.37p 68741
08/01/2013 163.25p 165.05p 162.25p 163.25p 57368
07/01/2013 163.50p 165.00p 162.67p 165.00p 126489
04/01/2013 164.75p 165.25p 163.44p 165.00p 130607
03/01/2013 167.50p 167.50p 164.50p 165.00p 93466
02/01/2013 165.50p 167.00p 164.75p 164.75p 139603
31/12/2012 165.50p 166.49p 165.25p 165.25p 73229
28/12/2012 165.75p 166.50p 165.21p 166.50p 54275
27/12/2012 165.25p 165.74p 164.96p 165.50p 31179
24/12/2012 164.00p 166.19p 164.00p 165.75p 41785
21/12/2012 161.50p 163.25p 161.25p 162.50p 65548
20/12/2012 162.50p 164.00p 162.50p 164.00p 115749
19/12/2012 158.00p 163.00p 158.00p 163.00p 290245
18/12/2012 158.25p 158.75p 156.26p 158.75p 167788
17/12/2012 155.00p 158.74p 154.78p 155.00p 136899
14/12/2012 155.00p 156.50p 154.62p 156.00p 119458
13/12/2012 155.00p 157.19p 154.50p 154.50p 217530
12/12/2012 155.50p 156.35p 154.50p 154.50p 76183
11/12/2012 155.75p 156.43p 154.60p 156.00p 138038
10/12/2012 156.00p 157.24p 154.75p 156.50p 70309
07/12/2012 156.00p 157.49p 155.50p 155.50p 468381
06/12/2012 156.50p 157.75p 156.01p 156.88p 109646
05/12/2012 156.32p 156.40p 155.00p 155.50p 8766
04/12/2012 157.90p 157.90p 155.38p 156.12p 115692
03/12/2012 157.00p 157.75p 156.10p 157.25p 30276
30/11/2012 154.35p 158.25p 154.35p 158.25p 39918
29/11/2012 156.00p 157.00p 155.75p 155.75p 37421
28/11/2012 155.25p 157.69p 154.50p 154.75p 117686
27/11/2012 159.25p 160.00p 158.12p 159.00p 30537
26/11/2012 158.75p 159.86p 157.85p 158.75p 36760
23/11/2012 159.00p 160.50p 159.00p 159.38p 106112
22/11/2012 159.25p 160.82p 158.75p 159.00p 125507
21/11/2012 158.96p 159.74p 158.85p 159.38p 33934
20/11/2012 159.00p 160.75p 158.62p 160.75p 54921
19/11/2012 159.50p 160.75p 159.27p 160.75p 36472
16/11/2012 158.88p 158.88p 156.50p 158.00p 20699
15/11/2012 155.00p 157.00p 153.35p 157.00p 29540
14/11/2012 155.00p 156.44p 153.75p 154.50p 228069
13/11/2012 155.25p 157.20p 155.00p 156.38p 18271
12/11/2012 156.00p 157.50p 155.59p 156.00p 66315
09/11/2012 155.50p 156.50p 155.50p 156.50p 94115
08/11/2012 156.00p 157.29p 156.00p 156.25p 25573
07/11/2012 157.25p 158.56p 155.50p 155.50p 178924
06/11/2012 157.00p 158.00p 157.00p 157.62p 113158
05/11/2012 157.50p 158.32p 156.01p 157.25p 56948
02/11/2012 158.00p 159.88p 155.85p 157.75p 923857
01/11/2012 159.00p 159.00p 157.26p 158.25p 39791
31/10/2012 158.25p 158.50p 156.74p 157.50p 59997
30/10/2012 156.75p 158.60p 156.75p 157.75p 24800
29/10/2012 160.25p 160.25p 157.50p 157.50p 59561
26/10/2012 156.75p 159.00p 156.75p 157.25p 39377
25/10/2012 158.44p 159.00p 158.44p 159.00p 19427
24/10/2012 157.56p 159.49p 156.90p 157.88p 19687
23/10/2012 157.00p 160.00p 156.75p 157.38p 58525
22/10/2012 158.50p 159.24p 157.00p 157.00p 14240
19/10/2012 161.00p 161.00p 158.44p 158.88p 51646
18/10/2012 159.18p 160.25p 158.44p 158.88p 29028
17/10/2012 156.00p 159.00p 154.00p 159.00p 63437
16/10/2012 154.00p 157.03p 154.00p 156.38p 72461
15/10/2012 152.81p 155.15p 152.35p 154.12p 34192
12/10/2012 152.50p 154.75p 151.50p 151.50p 83467
11/10/2012 153.25p 155.75p 152.97p 153.88p 133352
10/10/2012 154.25p 155.95p 153.43p 154.00p 133006
09/10/2012 156.12p 156.90p 155.93p 156.50p 32519
08/10/2012 156.25p 158.55p 156.25p 157.75p 47312
05/10/2012 156.62p 158.50p 156.62p 157.25p 73033
04/10/2012 158.00p 158.20p 155.40p 156.88p 60221
03/10/2012 156.53p 156.75p 154.61p 155.88p 48112
02/10/2012 155.25p 156.82p 155.00p 155.00p 24959
01/10/2012 155.00p 156.99p 155.00p 156.00p 19798
28/09/2012 155.75p 155.95p 154.50p 154.50p 104967
27/09/2012 155.75p 158.68p 155.50p 155.75p 91189
26/09/2012 156.25p 158.80p 155.38p 156.25p 75846
25/09/2012 158.00p 159.00p 157.11p 159.00p 29261
24/09/2012 159.14p 159.14p 156.88p 157.62p 49782
21/09/2012 156.50p 158.75p 156.25p 156.50p 89111
20/09/2012 156.75p 157.83p 156.25p 156.25p 34235
19/09/2012 157.50p 158.75p 157.25p 157.50p 32356
18/09/2012 160.75p 160.75p 156.00p 156.50p 88867
17/09/2012 158.75p 160.75p 158.25p 158.50p 140585
14/09/2012 158.50p 160.00p 158.50p 159.38p 117385
13/09/2012 156.50p 157.50p 156.20p 157.50p 32439
12/09/2012 155.50p 157.31p 155.10p 156.00p 83155
11/09/2012 153.99p 154.50p 153.26p 154.50p 16877
10/09/2012 154.00p 155.50p 154.00p 155.50p 22428
07/09/2012 155.00p 155.50p 152.33p 155.50p 220285
06/09/2012 152.00p 153.00p 151.56p 153.00p 63713
05/09/2012 152.25p 154.94p 151.00p 151.00p 119108
04/09/2012 154.00p 154.00p 152.00p 152.00p 68960
03/09/2012 155.00p 155.62p 153.50p 154.38p 63489
31/08/2012 155.00p 156.75p 154.43p 156.50p 52762
30/08/2012 156.50p 156.88p 155.50p 155.88p 52819
29/08/2012 156.75p 158.89p 156.61p 158.50p 89139
28/08/2012 157.50p 157.60p 157.00p 157.50p 63473
24/08/2012 157.50p 159.14p 157.00p 157.00p 27462
23/08/2012 159.94p 160.14p 158.10p 158.88p 5091
22/08/2012 157.75p 159.06p 157.25p 157.50p 102099
21/08/2012 157.57p 159.96p 157.57p 159.38p 27550
20/08/2012 160.25p 160.25p 156.25p 156.25p 94560
17/08/2012 158.75p 160.50p 158.50p 158.75p 183988
16/08/2012 162.00p 162.70p 157.00p 157.00p 22711
15/08/2012 159.00p 162.35p 157.75p 157.75p 66658
14/08/2012 159.03p 163.00p 157.98p 163.00p 33733
13/08/2012 160.25p 161.89p 158.25p 158.25p 68947
10/08/2012 159.85p 162.00p 159.85p 162.00p 8817
09/08/2012 160.50p 162.00p 159.50p 162.00p 118298
08/08/2012 161.44p 161.50p 159.25p 160.87p 18110
07/08/2012 159.00p 162.50p 159.00p 162.50p 42805
06/08/2012 159.35p 162.50p 159.25p 162.50p 17349
03/08/2012 159.50p 161.25p 156.85p 161.00p 60192
02/08/2012 161.00p 161.00p 157.25p 158.50p 218418
01/08/2012 157.00p 160.65p 157.00p 159.88p 9386
31/07/2012 157.35p 159.85p 157.35p 159.38p 17111
30/07/2012 160.75p 160.75p 156.35p 159.75p 21295
27/07/2012 158.00p 159.25p 154.60p 159.25p 59199
26/07/2012 156.38p 157.50p 154.12p 157.50p 22182
25/07/2012 155.25p 155.86p 153.00p 153.00p 24004
24/07/2012 155.58p 157.61p 153.50p 153.50p 5510
23/07/2012 161.00p 161.00p 155.50p 155.50p 56241
20/07/2012 163.00p 163.00p 157.50p 157.50p 34923
19/07/2012 163.00p 163.00p 158.70p 162.00p 65331
18/07/2012 162.00p 162.00p 158.50p 162.00p 22978
17/07/2012 162.00p 162.00p 158.35p 161.25p 28577
16/07/2012 161.25p 161.65p 158.00p 158.00p 60022
13/07/2012 158.50p 161.15p 157.00p 157.00p 15707
12/07/2012 159.44p 161.92p 158.25p 158.25p 7491
11/07/2012 162.00p 162.74p 159.88p 162.00p 30195
10/07/2012 162.25p 163.00p 159.64p 163.00p 24926
09/07/2012 161.00p 162.89p 160.36p 162.00p 281112
06/07/2012 162.76p 163.00p 161.00p 161.00p 460973
05/07/2012 162.00p 164.25p 162.00p 162.75p 74371
04/07/2012 162.50p 163.87p 160.50p 160.50p 15844
03/07/2012 162.50p 164.50p 161.00p 164.50p 263823
02/07/2012 161.75p 162.25p 159.86p 161.50p 43174
29/06/2012 158.00p 161.50p 158.00p 160.50p 120157
28/06/2012 158.50p 158.50p 156.10p 158.50p 34967
27/06/2012 156.50p 156.50p 154.76p 155.75p 19389
26/06/2012 154.75p 157.95p 154.75p 155.88p 49966
25/06/2012 154.50p 157.56p 154.00p 154.00p 68268
22/06/2012 155.50p 156.50p 155.35p 156.12p 8022
21/06/2012 154.50p 157.74p 154.00p 154.00p 40945
20/06/2012 156.56p 157.49p 155.05p 155.12p 10137
19/06/2012 154.00p 156.00p 154.00p 155.62p 70101
18/06/2012 153.25p 156.00p 153.14p 155.00p 114575
15/06/2012 151.75p 154.50p 151.50p 151.50p 148400
14/06/2012 152.00p 153.25p 150.26p 151.50p 27558
13/06/2012 150.50p 153.19p 150.00p 150.00p 36206
12/06/2012 151.75p 153.88p 150.50p 150.50p 98264
11/06/2012 155.49p 155.49p 152.25p 154.00p 40562
08/06/2012 155.00p 155.00p 151.25p 152.75p 17591
07/06/2012 153.50p 155.00p 152.25p 155.00p 118196
06/06/2012 152.75p 153.06p 149.96p 152.75p 44407
01/06/2012 151.00p 153.69p 149.00p 152.50p 60401
31/05/2012 151.00p 154.00p 151.00p 153.38p 79309
30/05/2012 152.00p 153.30p 151.00p 151.00p 51511
29/05/2012 151.85p 153.25p 151.85p 153.25p 8898
28/05/2012 152.75p 153.62p 151.50p 151.50p 57616
25/05/2012 152.00p 153.58p 151.80p 153.00p 34469
24/05/2012 151.00p 153.94p 151.00p 153.75p 218727
23/05/2012 153.50p 155.79p 151.75p 151.75p 89662
22/05/2012 155.00p 156.75p 154.17p 156.75p 49615
21/05/2012 153.50p 155.25p 153.25p 154.00p 23686
18/05/2012 154.00p 155.50p 152.56p 155.50p 65833
17/05/2012 155.00p 156.75p 153.50p 154.75p 32179
16/05/2012 155.50p 156.00p 153.00p 153.00p 76856
15/05/2012 156.50p 158.50p 156.23p 157.25p 68098
14/05/2012 158.50p 160.50p 157.50p 157.50p 127378
11/05/2012 160.50p 161.75p 158.00p 160.00p 60303
10/05/2012 159.00p 161.75p 159.00p 161.75p 48583
09/05/2012 161.75p 162.25p 157.71p 158.50p 6248863
08/05/2012 162.75p 163.37p 162.00p 162.00p 45128
04/05/2012 164.00p 164.63p 162.00p 162.00p 189578
03/05/2012 165.50p 167.25p 165.00p 165.25p 13822
02/05/2012 167.00p 167.50p 165.00p 165.00p 33653
01/05/2012 166.00p 169.25p 165.00p 166.00p 106151
30/04/2012 168.50p 170.49p 167.86p 169.00p 40818
27/04/2012 166.00p 170.50p 166.00p 170.50p 52983
26/04/2012 168.00p 169.75p 165.75p 165.75p 108854
25/04/2012 169.00p 169.46p 167.77p 168.00p 58570
24/04/2012 167.00p 169.25p 166.00p 166.00p 38374
23/04/2012 170.75p 170.75p 166.75p 167.75p 128121
20/04/2012 170.25p 170.25p 167.25p 168.75p 56816
19/04/2012 170.00p 171.50p 170.00p 170.75p 33381
18/04/2012 170.00p 171.50p 169.75p 170.75p 43871
17/04/2012 168.75p 170.95p 167.99p 169.75p 57454
16/04/2012 171.00p 171.50p 168.00p 171.00p 72415
13/04/2012 169.25p 171.00p 169.25p 171.00p 29957
12/04/2012 170.00p 171.00p 167.75p 171.00p 25948
11/04/2012 169.75p 169.99p 166.51p 169.12p 38170
10/04/2012 168.75p 170.00p 168.01p 168.50p 77128
05/04/2012 168.84p 171.00p 168.75p 170.50p 106404
04/04/2012 169.50p 171.05p 168.11p 168.38p 132882
03/04/2012 172.50p 172.50p 169.51p 172.00p 111173
02/04/2012 169.50p 172.50p 169.00p 172.50p 27892

*Close Price adjusted for both dividends and splits