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
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
12/03/2010 172.50p 173.00p 170.00p 173.00p 154320
11/03/2010 171.80p 172.20p 170.15p 172.20p 163124
10/03/2010 170.00p 172.10p 169.65p 171.80p 108906
09/03/2010 171.00p 172.00p 170.00p 171.00p 356352
08/03/2010 172.00p 172.00p 168.50p 170.40p 76582
05/03/2010 169.00p 172.40p 168.10p 169.90p 173074
04/03/2010 172.40p 172.40p 168.00p 169.00p 236789
03/03/2010 170.50p 173.00p 169.51p 173.00p 168332
02/03/2010 171.00p 173.00p 169.50p 173.00p 154325
01/03/2010 164.50p 171.40p 164.50p 171.00p 245468
26/02/2010 163.00p 164.90p 163.00p 164.00p 154961
25/02/2010 164.40p 165.70p 161.50p 161.80p 340183
24/02/2010 163.00p 163.90p 161.00p 163.90p 199297
23/02/2010 162.90p 164.83p 161.50p 162.50p 173980
22/02/2010 163.60p 165.70p 161.40p 164.90p 321654
19/02/2010 158.00p 162.00p 156.50p 161.00p 254414
18/02/2010 162.60p 163.20p 158.41p 162.00p 78871
17/02/2010 158.50p 161.80p 157.31p 160.20p 152056
16/02/2010 156.20p 158.79p 156.20p 157.00p 82381
15/02/2010 156.30p 157.70p 156.10p 157.30p 29019
12/02/2010 157.00p 158.60p 156.00p 156.00p 139203
11/02/2010 158.50p 158.50p 155.89p 156.60p 73152
10/02/2010 156.80p 157.20p 155.00p 155.60p 114342
09/02/2010 155.50p 156.90p 155.50p 155.50p 77337
08/02/2010 155.80p 158.90p 155.50p 155.50p 112091
05/02/2010 154.80p 156.50p 152.40p 153.50p 186970
04/02/2010 158.40p 158.60p 155.00p 155.00p 95399
03/02/2010 162.40p 162.50p 159.10p 159.50p 99657
02/02/2010 159.00p 163.40p 158.00p 163.40p 125981
01/02/2010 158.50p 159.00p 157.00p 159.00p 230570
29/01/2010 154.60p 156.70p 154.40p 156.00p 142472
28/01/2010 157.10p 158.40p 155.80p 155.80p 187272
27/01/2010 158.70p 159.69p 156.10p 156.60p 130451
26/01/2010 158.60p 162.50p 158.60p 160.50p 145228
25/01/2010 159.00p 163.00p 159.00p 162.00p 146433
22/01/2010 160.60p 162.93p 160.20p 161.30p 170459
21/01/2010 162.20p 164.25p 161.20p 162.20p 204276
20/01/2010 162.40p 164.60p 161.80p 161.80p 162520
19/01/2010 161.50p 164.00p 160.60p 164.00p 199957
18/01/2010 163.20p 165.00p 162.40p 165.00p 168578
15/01/2010 167.00p 167.20p 163.90p 163.90p 183247
14/01/2010 162.00p 167.20p 162.00p 165.20p 327110
13/01/2010 162.00p 164.88p 162.00p 162.30p 159264
12/01/2010 162.00p 164.50p 162.00p 164.50p 115890
11/01/2010 163.00p 164.00p 161.06p 161.30p 113214
08/01/2010 162.50p 163.50p 161.00p 162.10p 380723
07/01/2010 159.60p 162.50p 158.12p 161.90p 235833
06/01/2010 160.90p 161.83p 158.24p 159.50p 80373
05/01/2010 156.30p 161.70p 156.30p 160.50p 289928
04/01/2010 153.00p 157.50p 151.88p 157.50p 298876
31/12/2009 154.00p 154.00p 150.50p 153.00p 35573
30/12/2009 150.70p 154.50p 150.60p 154.50p 28919
29/12/2009 151.00p 154.00p 149.87p 154.00p 29699
24/12/2009 149.60p 155.15p 149.60p 152.50p 48119
23/12/2009 151.40p 152.50p 149.40p 152.40p 94324
22/12/2009 148.10p 151.50p 148.10p 150.60p 183128
21/12/2009 147.00p 148.48p 146.50p 146.50p 156046
18/12/2009 149.40p 152.00p 145.40p 145.40p 811382
17/12/2009 151.00p 152.80p 149.00p 149.00p 161311
16/12/2009 150.00p 154.20p 149.90p 153.50p 448578
15/12/2009 150.00p 150.90p 148.30p 150.00p 371219
14/12/2009 149.00p 151.00p 147.53p 151.00p 166630
11/12/2009 147.50p 149.60p 147.50p 148.90p 38233
10/12/2009 148.70p 149.50p 148.00p 148.00p 84306
09/12/2009 147.90p 151.50p 147.90p 150.00p 100115
08/12/2009 146.20p 150.40p 146.20p 149.70p 180395
07/12/2009 146.80p 148.90p 146.10p 147.90p 86687
04/12/2009 146.20p 147.70p 145.10p 146.80p 66105
03/12/2009 145.10p 147.20p 144.50p 145.10p 420514
02/12/2009 141.60p 145.00p 141.20p 144.00p 13244787
01/12/2009 141.50p 144.70p 141.50p 144.10p 313528
30/11/2009 140.00p 142.70p 138.00p 141.40p 199440
27/11/2009 134.90p 139.90p 130.00p 139.90p 359253
26/11/2009 136.50p 138.00p 132.70p 132.70p 456557
25/11/2009 135.00p 139.00p 133.50p 138.20p 328609
24/11/2009 137.40p 138.30p 133.00p 133.00p 246559
23/11/2009 138.60p 139.80p 135.20p 139.70p 133763
20/11/2009 133.50p 137.50p 133.50p 135.20p 285050
19/11/2009 139.70p 139.76p 134.00p 134.00p 677048
18/11/2009 139.60p 141.40p 138.29p 141.40p 134932
17/11/2009 142.00p 142.30p 137.80p 137.80p 108873
16/11/2009 143.00p 144.60p 140.60p 144.60p 79748
13/11/2009 142.50p 142.80p 140.41p 142.80p 33195
12/11/2009 143.30p 143.65p 141.00p 142.80p 117575
11/11/2009 143.00p 143.90p 141.40p 143.70p 156091
10/11/2009 141.80p 142.20p 141.10p 141.60p 176024
09/11/2009 141.60p 144.20p 140.70p 141.80p 128706
06/11/2009 142.00p 144.50p 140.70p 143.70p 90853
05/11/2009 140.80p 143.40p 139.70p 142.70p 195424
04/11/2009 145.00p 145.00p 141.70p 144.40p 268615
03/11/2009 142.00p 143.90p 141.50p 142.00p 338115
02/11/2009 140.70p 145.30p 140.10p 145.30p 259632
30/10/2009 144.00p 149.00p 142.00p 142.00p 289591
29/10/2009 141.70p 146.10p 140.60p 144.00p 289983
28/10/2009 143.30p 145.90p 142.00p 142.50p 464286
27/10/2009 145.50p 150.70p 143.10p 145.00p 296090
26/10/2009 147.50p 150.30p 147.50p 148.50p 85522
23/10/2009 151.50p 151.50p 147.00p 147.50p 161609
22/10/2009 145.20p 149.90p 145.20p 147.30p 111685
21/10/2009 149.80p 152.20p 146.00p 147.80p 215913
20/10/2009 151.00p 153.40p 150.50p 151.30p 147926

*Close Price adjusted for both dividends and splits