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
24/12/2010 180.00p 182.95p 179.00p 181.00p 5355
23/12/2010 180.00p 182.50p 179.25p 182.50p 213126
22/12/2010 177.75p 179.66p 177.00p 179.00p 86105
21/12/2010 174.25p 179.25p 172.50p 177.25p 126898
20/12/2010 175.00p 175.50p 173.26p 174.75p 45283
17/12/2010 174.00p 177.75p 173.15p 177.75p 158336
16/12/2010 172.50p 175.75p 172.50p 175.00p 224091
15/12/2010 171.75p 173.00p 170.50p 172.00p 232523
14/12/2010 171.00p 173.50p 171.00p 173.50p 178849
13/12/2010 170.00p 172.75p 169.55p 171.00p 160036
10/12/2010 172.50p 173.75p 170.00p 170.00p 188297
09/12/2010 172.50p 179.65p 172.50p 172.50p 473064
08/12/2010 172.50p 175.00p 172.50p 173.50p 61989
07/12/2010 175.25p 177.25p 172.65p 174.75p 167887
06/12/2010 171.25p 177.25p 168.75p 173.50p 336744
03/12/2010 173.00p 174.00p 169.93p 172.00p 132759
02/12/2010 169.25p 175.75p 169.25p 175.75p 177084
01/12/2010 168.50p 172.00p 167.50p 172.00p 259225
30/11/2010 169.75p 170.00p 167.00p 167.00p 172272
29/11/2010 167.00p 169.99p 166.90p 169.00p 281853
26/11/2010 161.25p 168.00p 161.25p 168.00p 198789
25/11/2010 163.25p 165.97p 163.25p 163.25p 36933
24/11/2010 163.50p 165.58p 163.00p 164.50p 812089
23/11/2010 159.50p 163.50p 159.25p 161.75p 115578
22/11/2010 164.50p 166.00p 161.00p 161.00p 82363
19/11/2010 163.25p 163.51p 162.50p 163.50p 51766
18/11/2010 164.00p 165.00p 163.75p 164.50p 50845
17/11/2010 158.25p 162.86p 158.25p 161.50p 64643
16/11/2010 161.75p 163.33p 160.25p 161.00p 118033
15/11/2010 162.50p 162.57p 161.00p 161.75p 70584
12/11/2010 163.00p 163.07p 153.75p 161.75p 286103
11/11/2010 164.00p 164.10p 162.50p 162.75p 192100
10/11/2010 163.00p 166.00p 163.00p 163.00p 190111
09/11/2010 160.50p 162.75p 160.00p 162.75p 170009
08/11/2010 159.50p 161.30p 158.75p 159.25p 88350
05/11/2010 160.00p 161.00p 158.00p 159.00p 76442
04/11/2010 159.50p 159.50p 158.00p 158.00p 33104
03/11/2010 157.00p 158.73p 156.75p 157.50p 134518
02/11/2010 156.00p 157.50p 156.00p 157.00p 172391
01/11/2010 157.50p 158.50p 156.45p 157.25p 42650
29/10/2010 160.00p 160.00p 157.25p 158.25p 113383
28/10/2010 160.00p 161.70p 159.75p 160.50p 55516
27/10/2010 160.75p 161.00p 158.00p 159.50p 99137
26/10/2010 165.00p 165.00p 161.00p 162.00p 86121
25/10/2010 160.75p 164.00p 160.75p 163.50p 8517
22/10/2010 162.00p 163.15p 160.75p 162.75p 25551
21/10/2010 161.75p 162.50p 160.75p 161.00p 41607
20/10/2010 161.75p 162.00p 160.50p 162.00p 41271
19/10/2010 163.00p 164.00p 161.75p 162.50p 144504
18/10/2010 160.00p 162.07p 159.75p 161.75p 105703
15/10/2010 160.50p 162.50p 159.26p 161.50p 57139
14/10/2010 162.25p 163.00p 161.50p 162.75p 100913
13/10/2010 161.75p 163.00p 160.01p 163.00p 1196109
12/10/2010 160.75p 161.75p 158.49p 161.75p 81231
11/10/2010 162.00p 162.50p 159.51p 162.25p 60966
08/10/2010 161.50p 162.33p 161.05p 161.75p 44703
07/10/2010 161.25p 162.50p 161.25p 161.25p 259471
06/10/2010 161.00p 163.40p 159.51p 162.00p 102779
05/10/2010 160.25p 161.00p 158.50p 161.00p 65015
04/10/2010 160.50p 160.50p 157.75p 158.75p 228589
01/10/2010 160.50p 160.50p 158.95p 159.00p 58848
30/09/2010 157.75p 160.38p 157.50p 160.00p 274033
29/09/2010 159.00p 161.50p 159.00p 161.50p 87826
28/09/2010 158.00p 159.00p 157.00p 157.50p 56550
27/09/2010 158.75p 159.75p 158.12p 159.75p 317452
24/09/2010 157.25p 158.75p 156.00p 158.75p 146524
23/09/2010 156.00p 157.75p 156.00p 157.00p 122533
22/09/2010 156.75p 158.00p 156.50p 157.25p 297416
21/09/2010 157.00p 157.75p 155.50p 157.00p 78012
20/09/2010 155.00p 159.00p 154.25p 159.00p 51563
17/09/2010 156.00p 156.25p 155.03p 155.25p 51692
16/09/2010 155.75p 156.83p 154.76p 155.25p 100600
15/09/2010 156.50p 157.30p 155.62p 156.00p 184893
14/09/2010 153.50p 159.00p 153.50p 156.75p 193278
13/09/2010 152.75p 156.50p 152.75p 156.50p 112422
10/09/2010 154.25p 156.00p 154.00p 155.00p 71071
09/09/2010 155.75p 155.75p 154.50p 154.50p 62040
08/09/2010 153.00p 154.39p 152.00p 154.00p 89258
07/09/2010 153.00p 155.75p 152.75p 155.75p 185477
06/09/2010 155.75p 156.50p 150.75p 150.75p 199227
03/09/2010 154.00p 155.00p 152.50p 154.00p 134815
02/09/2010 153.00p 154.00p 152.25p 154.00p 200013
01/09/2010 150.50p 152.75p 150.25p 152.75p 67471
31/08/2010 148.75p 152.00p 148.41p 152.00p 110470
27/08/2010 151.50p 151.50p 147.50p 151.00p 103915
26/08/2010 151.00p 151.00p 148.00p 148.00p 88686
25/08/2010 151.25p 151.50p 147.53p 150.75p 144422
24/08/2010 150.00p 153.00p 150.00p 153.00p 108054
23/08/2010 154.00p 154.00p 151.75p 153.25p 91075
20/08/2010 153.25p 154.00p 150.88p 153.00p 52725
19/08/2010 153.00p 154.50p 150.86p 154.50p 43020
18/08/2010 153.25p 153.75p 152.50p 153.25p 130145
17/08/2010 152.25p 153.50p 151.50p 153.50p 102143
16/08/2010 153.00p 154.68p 150.50p 152.00p 105881
13/08/2010 153.00p 154.00p 151.25p 154.00p 149851
12/08/2010 153.75p 154.25p 151.50p 152.75p 34589
11/08/2010 154.75p 155.25p 152.20p 152.75p 87829
10/08/2010 153.75p 156.09p 153.75p 156.00p 86285
09/08/2010 155.75p 156.50p 154.21p 156.50p 62993
06/08/2010 154.25p 156.25p 153.46p 156.00p 454938
05/08/2010 153.00p 154.50p 152.71p 153.00p 54150
04/08/2010 152.50p 154.50p 152.50p 154.50p 62973
03/08/2010 153.00p 153.21p 152.70p 153.00p 12989
02/08/2010 153.00p 155.05p 152.61p 153.00p 25927
30/07/2010 155.00p 156.00p 152.50p 152.50p 425636
29/07/2010 155.50p 156.25p 155.25p 156.25p 77573
28/07/2010 154.50p 156.50p 152.75p 156.50p 47895
27/07/2010 155.00p 156.00p 154.10p 154.75p 129709
26/07/2010 155.50p 155.50p 153.64p 154.50p 155937
23/07/2010 155.75p 156.50p 154.50p 154.50p 68162
22/07/2010 154.50p 156.50p 153.75p 154.25p 119117
21/07/2010 154.00p 155.25p 153.75p 155.25p 150585
20/07/2010 153.75p 154.50p 153.00p 154.50p 48688
19/07/2010 153.25p 154.00p 150.87p 153.50p 182644
16/07/2010 154.50p 156.13p 152.29p 153.50p 131272
15/07/2010 155.00p 155.25p 153.50p 154.50p 63713
14/07/2010 157.00p 157.99p 156.00p 157.75p 85969
13/07/2010 156.75p 157.50p 155.75p 157.00p 213004
12/07/2010 157.00p 157.75p 156.25p 156.25p 72079
09/07/2010 158.50p 158.75p 156.75p 157.25p 69014
08/07/2010 157.25p 159.25p 157.00p 157.25p 84594
07/07/2010 154.75p 158.00p 154.75p 158.00p 123616
06/07/2010 154.50p 157.50p 154.11p 157.50p 72648
05/07/2010 152.50p 154.00p 151.00p 151.00p 87412
02/07/2010 153.00p 155.25p 151.75p 151.75p 108297
01/07/2010 153.50p 154.00p 151.00p 151.75p 194864
30/06/2010 155.00p 156.25p 151.75p 154.00p 139493
29/06/2010 156.00p 156.50p 153.50p 156.00p 176240
28/06/2010 157.50p 159.00p 154.00p 158.00p 64450
25/06/2010 159.00p 160.75p 158.50p 159.00p 73885
24/06/2010 160.75p 161.00p 158.00p 159.75p 131394
23/06/2010 161.50p 161.50p 159.50p 159.75p 21661
22/06/2010 167.50p 167.50p 162.25p 163.75p 157774
21/06/2010 172.00p 173.00p 167.50p 167.75p 194462
18/06/2010 159.60p 173.80p 159.60p 173.80p 3040655
17/06/2010 161.70p 163.70p 160.50p 163.10p 226104
16/06/2010 160.60p 162.60p 159.15p 160.50p 274654
15/06/2010 160.70p 162.00p 159.10p 161.00p 201766
14/06/2010 160.00p 161.20p 158.50p 160.50p 218272
11/06/2010 158.80p 163.10p 157.90p 160.90p 180334
10/06/2010 156.50p 161.30p 156.50p 161.30p 120862
09/06/2010 160.70p 160.90p 157.90p 159.40p 74803
08/06/2010 158.00p 160.50p 157.70p 158.50p 150891
07/06/2010 159.60p 161.90p 157.50p 157.50p 160441
04/06/2010 166.50p 166.50p 160.40p 160.40p 129296
03/06/2010 165.00p 167.20p 163.70p 167.20p 117257
02/06/2010 164.00p 167.90p 161.00p 164.60p 165235
01/06/2010 167.60p 168.80p 164.00p 167.90p 104290
28/05/2010 166.00p 168.10p 165.30p 166.50p 94781
27/05/2010 166.50p 170.00p 164.20p 170.00p 143698
26/05/2010 166.40p 167.60p 164.41p 166.00p 166255
25/05/2010 166.80p 168.90p 163.60p 168.90p 239966
24/05/2010 173.70p 173.70p 170.00p 170.00p 163944
21/05/2010 171.10p 172.80p 169.20p 171.20p 188520
20/05/2010 174.00p 175.50p 170.30p 171.60p 151470
19/05/2010 174.70p 177.15p 174.48p 175.50p 88104
18/05/2010 178.50p 179.00p 176.20p 179.00p 234032
17/05/2010 175.40p 177.88p 173.10p 177.10p 287116
14/05/2010 176.00p 178.00p 172.70p 176.00p 105042
13/05/2010 177.60p 178.90p 175.70p 176.80p 108883
12/05/2010 174.00p 177.60p 174.00p 177.60p 43165
11/05/2010 176.20p 176.50p 173.70p 175.50p 278021
10/05/2010 179.00p 180.50p 175.21p 177.00p 210510
07/05/2010 176.00p 178.60p 172.90p 173.90p 284916
06/05/2010 175.10p 177.00p 172.90p 177.00p 130062
05/05/2010 177.90p 180.49p 175.00p 176.20p 88831
04/05/2010 178.00p 179.80p 175.80p 177.00p 97252
30/04/2010 178.40p 179.69p 177.20p 179.60p 24742
29/04/2010 180.10p 180.30p 176.25p 178.30p 71454
28/04/2010 174.00p 180.40p 174.00p 180.00p 162657
27/04/2010 176.40p 180.30p 176.40p 177.60p 282781
26/04/2010 179.40p 180.00p 176.50p 178.50p 100444
23/04/2010 176.40p 178.00p 173.50p 178.00p 195765
22/04/2010 175.00p 178.00p 173.60p 178.00p 142410
21/04/2010 178.90p 178.90p 175.11p 176.50p 193638
20/04/2010 178.90p 179.00p 175.10p 177.50p 140544
19/04/2010 177.80p 179.99p 175.10p 178.30p 61691
16/04/2010 180.90p 180.90p 177.70p 180.00p 55667
15/04/2010 181.00p 181.00p 179.65p 181.00p 62240
14/04/2010 180.00p 180.00p 178.10p 180.00p 32351
13/04/2010 181.00p 181.35p 179.30p 179.50p 74452
12/04/2010 181.90p 181.90p 180.00p 180.00p 119922
09/04/2010 181.90p 182.00p 178.02p 178.90p 168059
08/04/2010 180.00p 182.71p 178.00p 178.30p 200690
07/04/2010 179.00p 181.30p 178.90p 180.80p 106957
06/04/2010 178.10p 181.60p 177.15p 181.60p 354259
01/04/2010 177.40p 179.30p 175.00p 179.30p 179827
31/03/2010 177.90p 177.90p 174.30p 175.00p 347029
30/03/2010 176.50p 178.29p 176.12p 176.20p 139419
29/03/2010 174.20p 178.20p 173.60p 173.60p 124154
26/03/2010 177.80p 178.09p 176.50p 177.50p 278979
25/03/2010 175.50p 178.90p 173.00p 178.70p 221373
24/03/2010 175.00p 178.40p 173.48p 174.50p 259149
23/03/2010 174.00p 176.15p 172.60p 172.60p 551350
22/03/2010 174.00p 174.80p 172.10p 173.20p 219471
19/03/2010 175.00p 175.00p 171.00p 172.00p 396814
18/03/2010 173.80p 175.00p 170.70p 172.90p 145163
17/03/2010 174.50p 174.60p 170.90p 172.00p 291295
16/03/2010 173.20p 175.00p 172.10p 175.00p 169352
15/03/2010 173.00p 175.00p 169.21p 175.00p 119296

*Close Price adjusted for both dividends and splits