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
17/05/2019 427.00p 427.00p 420.00p 424.00p 101069
16/05/2019 423.00p 424.50p 422.00p 422.00p 85921
15/05/2019 420.50p 424.48p 420.50p 423.00p 284159
14/05/2019 414.50p 420.50p 414.50p 418.50p 73524
13/05/2019 424.50p 424.50p 415.00p 416.00p 86197
10/05/2019 420.50p 424.74p 419.00p 424.00p 60878
09/05/2019 418.50p 422.67p 417.50p 418.00p 63437
08/05/2019 420.00p 423.50p 418.00p 423.00p 84166
07/05/2019 422.50p 423.65p 419.00p 419.00p 105803
03/05/2019 423.00p 426.66p 422.50p 424.00p 51043
02/05/2019 425.00p 427.00p 421.00p 426.50p 68878
01/05/2019 423.50p 425.54p 422.50p 425.50p 60285
30/04/2019 427.00p 427.00p 424.00p 425.00p 114395
29/04/2019 419.50p 426.00p 419.50p 425.00p 251997
26/04/2019 418.00p 420.00p 418.00p 418.50p 51549
25/04/2019 416.00p 418.96p 415.00p 418.00p 83360
24/04/2019 415.50p 419.00p 414.50p 418.00p 204816
23/04/2019 412.00p 418.00p 408.00p 418.00p 175608
18/04/2019 407.00p 412.00p 406.50p 409.50p 137009
17/04/2019 412.50p 414.00p 409.00p 409.00p 206793
16/04/2019 407.00p 413.00p 404.70p 410.50p 156170
15/04/2019 404.00p 406.00p 401.00p 403.00p 142179
12/04/2019 403.00p 403.00p 399.00p 403.00p 104484
11/04/2019 401.50p 401.50p 397.50p 401.50p 86390
10/04/2019 401.00p 401.00p 396.50p 400.00p 284625
09/04/2019 401.00p 401.00p 396.00p 399.50p 136012
08/04/2019 401.00p 403.00p 396.89p 400.50p 88729
05/04/2019 401.50p 401.50p 396.97p 401.00p 164458
04/04/2019 402.00p 402.00p 398.50p 400.50p 181261
03/04/2019 407.00p 407.00p 397.50p 401.00p 203966
02/04/2019 403.00p 403.00p 397.00p 402.00p 111135
01/04/2019 403.00p 403.00p 397.50p 400.50p 197621
29/03/2019 394.00p 400.00p 392.16p 398.00p 115923
28/03/2019 391.00p 396.00p 391.00p 394.00p 231381
27/03/2019 393.00p 399.00p 391.30p 392.00p 103955
26/03/2019 388.00p 399.00p 388.00p 392.00p 185479
25/03/2019 390.00p 391.00p 385.00p 388.00p 113183
22/03/2019 395.00p 398.20p 392.00p 392.00p 255682
21/03/2019 397.00p 401.00p 392.00p 401.00p 176309
20/03/2019 393.00p 396.00p 390.00p 393.00p 107747
19/03/2019 393.00p 396.00p 392.03p 396.00p 72510
18/03/2019 396.00p 396.00p 389.90p 394.00p 94255
15/03/2019 392.00p 394.00p 388.00p 393.00p 242912
14/03/2019 388.00p 392.00p 386.40p 392.00p 161549
13/03/2019 395.00p 395.30p 393.00p 394.00p 81495
12/03/2019 395.00p 398.00p 391.00p 398.00p 151852
11/03/2019 388.00p 392.00p 384.30p 392.00p 169208
08/03/2019 381.00p 387.00p 381.00p 385.00p 69497
07/03/2019 385.00p 388.15p 385.00p 388.00p 190944
06/03/2019 389.00p 390.00p 386.00p 387.00p 62511
05/03/2019 384.00p 390.00p 384.00p 390.00p 123693
04/03/2019 388.00p 388.00p 383.90p 388.00p 62396
01/03/2019 385.00p 385.00p 382.65p 384.00p 119366
28/02/2019 380.00p 385.00p 380.00p 383.00p 41235
27/02/2019 382.00p 386.80p 382.00p 384.00p 70004
26/02/2019 386.00p 389.00p 382.00p 385.00p 259188
25/02/2019 384.00p 390.00p 384.00p 388.00p 95615
22/02/2019 386.00p 387.00p 383.50p 384.00p 36874
21/02/2019 387.00p 387.00p 382.00p 386.00p 102183
20/02/2019 384.00p 385.00p 380.16p 385.00p 114322
19/02/2019 385.00p 385.00p 381.00p 383.00p 114198
18/02/2019 383.00p 385.00p 383.00p 384.00p 121151
15/02/2019 381.00p 389.00p 376.40p 384.00p 142926
14/02/2019 378.00p 382.00p 377.60p 380.00p 152626
13/02/2019 381.00p 381.00p 377.75p 380.00p 81362
12/02/2019 377.00p 378.00p 374.30p 376.00p 93779
11/02/2019 368.00p 374.00p 368.00p 369.00p 134378
08/02/2019 376.00p 376.00p 368.00p 368.00p 60867
07/02/2019 379.00p 380.00p 373.00p 376.00p 156131
06/02/2019 378.00p 381.00p 376.00p 378.00p 43830
05/02/2019 375.00p 380.00p 375.00p 380.00p 175898
04/02/2019 375.00p 378.00p 371.66p 374.00p 98618
01/02/2019 378.00p 378.00p 373.00p 373.00p 214228
31/01/2019 380.00p 380.00p 373.10p 374.00p 119162
30/01/2019 375.00p 376.00p 371.78p 376.00p 733055
29/01/2019 370.00p 376.00p 369.00p 374.00p 62981
28/01/2019 377.00p 377.00p 371.00p 372.00p 44695
25/01/2019 380.00p 380.00p 374.00p 376.00p 46733
24/01/2019 378.00p 378.00p 374.00p 375.00p 82663
23/01/2019 380.00p 380.00p 372.00p 373.00p 95143
22/01/2019 386.00p 386.00p 377.00p 380.00p 79968
21/01/2019 384.00p 385.18p 380.00p 385.00p 68489
18/01/2019 384.00p 384.00p 378.60p 383.00p 130161
17/01/2019 379.00p 381.00p 376.00p 379.00p 75263
16/01/2019 385.00p 385.20p 379.00p 381.00p 139569
15/01/2019 387.00p 387.00p 381.00p 383.00p 251074
14/01/2019 383.00p 384.80p 381.00p 382.00p 67807
11/01/2019 386.00p 390.00p 381.00p 384.00p 210088
10/01/2019 387.00p 390.00p 381.06p 390.00p 86394
09/01/2019 384.00p 390.00p 381.70p 388.00p 191145
08/01/2019 382.00p 385.57p 379.00p 381.00p 203939
07/01/2019 387.00p 390.00p 378.00p 382.00p 104183
04/01/2019 374.00p 382.00p 374.00p 380.00p 39606
03/01/2019 377.00p 382.00p 375.00p 377.00p 143937
02/01/2019 368.00p 380.00p 366.00p 380.00p 273428
31/12/2018 373.00p 376.85p 373.00p 374.00p 35442
28/12/2018 369.00p 375.00p 366.96p 372.00p 56806
27/12/2018 375.00p 377.00p 367.00p 367.00p 125811
24/12/2018 372.00p 375.90p 368.00p 368.00p 16452
21/12/2018 380.00p 394.00p 371.63p 376.00p 292650
20/12/2018 383.00p 390.00p 375.00p 381.00p 252734
19/12/2018 392.00p 394.00p 389.00p 392.00p 91447
18/12/2018 391.00p 394.00p 390.00p 394.00p 90970
17/12/2018 400.00p 403.00p 394.00p 395.00p 65707
14/12/2018 398.00p 402.25p 396.00p 396.00p 40980
13/12/2018 415.00p 415.00p 403.00p 403.00p 85832
12/12/2018 410.00p 411.96p 405.00p 409.00p 131450
11/12/2018 404.00p 410.00p 401.00p 404.00p 92444
10/12/2018 404.00p 406.00p 403.00p 404.00p 84581
07/12/2018 406.00p 417.00p 405.00p 405.00p 78418
06/12/2018 410.00p 411.00p 404.00p 405.00p 121237
05/12/2018 413.00p 418.00p 410.00p 417.00p 30342
04/12/2018 419.00p 419.00p 414.24p 415.00p 27149
03/12/2018 418.00p 425.00p 418.00p 425.00p 35550
30/11/2018 410.00p 415.00p 404.00p 415.00p 77617
29/11/2018 407.00p 409.00p 403.40p 408.00p 61173
28/11/2018 405.00p 407.00p 401.00p 404.00p 27707
27/11/2018 402.00p 402.00p 397.05p 401.00p 55640
26/11/2018 402.00p 403.00p 398.00p 401.00p 59848
23/11/2018 395.00p 400.00p 394.00p 394.00p 43467
22/11/2018 399.00p 400.00p 396.00p 398.00p 78018
21/11/2018 396.00p 405.00p 396.00p 403.00p 38836
20/11/2018 401.00p 406.00p 396.00p 396.00p 76962
19/11/2018 402.00p 410.00p 402.00p 409.00p 147803
16/11/2018 411.00p 411.00p 397.00p 404.00p 162895
15/11/2018 401.00p 410.00p 401.00p 408.00p 96325
14/11/2018 409.00p 409.00p 397.00p 398.00p 65453
13/11/2018 406.00p 412.00p 405.00p 406.00p 60489
12/11/2018 410.00p 415.00p 406.00p 406.00p 64246
09/11/2018 411.00p 413.00p 410.12p 413.00p 78448
08/11/2018 414.00p 417.02p 414.00p 415.00p 79295
07/11/2018 409.00p 414.00p 404.00p 413.00p 268903
06/11/2018 403.00p 408.00p 399.00p 406.00p 151887
05/11/2018 401.00p 402.00p 398.00p 402.00p 675344
02/11/2018 404.00p 409.00p 397.00p 397.00p 79181
01/11/2018 402.00p 403.00p 397.00p 400.00p 242325
31/10/2018 400.00p 405.00p 400.00p 402.00p 214074
30/10/2018 395.00p 400.00p 394.00p 394.00p 57005
29/10/2018 400.00p 400.00p 394.00p 394.00p 75054
26/10/2018 407.00p 407.00p 395.90p 398.00p 68367
25/10/2018 407.00p 432.00p 402.00p 406.00p 171866
24/10/2018 421.00p 421.00p 412.00p 412.00p 64402
23/10/2018 423.00p 423.32p 412.00p 412.00p 98364
22/10/2018 425.00p 434.00p 425.00p 428.00p 48384
19/10/2018 431.00p 431.00p 423.00p 428.00p 172875
18/10/2018 431.00p 431.00p 426.00p 428.00p 56447
17/10/2018 437.00p 437.00p 428.00p 430.00p 81179
16/10/2018 434.00p 434.00p 426.00p 429.00p 88140
15/10/2018 432.00p 434.00p 426.00p 432.00p 74273
12/10/2018 431.00p 440.00p 426.00p 437.00p 162945
11/10/2018 428.00p 435.00p 420.69p 428.00p 193764
10/10/2018 448.00p 450.00p 438.00p 438.00p 120050
09/10/2018 453.00p 454.00p 445.00p 448.00p 63420
08/10/2018 452.00p 453.00p 448.51p 449.00p 82001
05/10/2018 451.00p 460.00p 451.00p 455.00p 157481
04/10/2018 460.00p 462.00p 456.00p 456.00p 151420
03/10/2018 462.00p 463.00p 461.99p 463.00p 69145
02/10/2018 464.00p 464.00p 459.00p 460.00p 128329
01/10/2018 460.00p 464.10p 459.00p 462.00p 515254
28/09/2018 460.00p 462.00p 456.00p 458.00p 175171
27/09/2018 461.00p 461.00p 453.00p 454.00p 55340
26/09/2018 455.00p 460.00p 454.00p 455.00p 726387
25/09/2018 456.00p 459.40p 454.00p 455.00p 81458
24/09/2018 455.00p 457.83p 451.00p 452.00p 43011
21/09/2018 463.00p 463.00p 456.00p 458.00p 135718
20/09/2018 457.00p 462.00p 452.48p 458.00p 140240
19/09/2018 450.00p 458.00p 450.00p 458.00p 164474
18/09/2018 455.00p 455.00p 448.00p 454.00p 480676
17/09/2018 454.00p 454.00p 445.64p 447.00p 67045
14/09/2018 452.00p 454.00p 449.30p 452.00p 54320
13/09/2018 452.00p 459.00p 445.00p 449.00p 121773
12/09/2018 459.00p 459.00p 452.00p 454.00p 112571
11/09/2018 456.00p 458.04p 452.00p 455.00p 47730
10/09/2018 461.00p 461.75p 452.00p 452.00p 27869
07/09/2018 461.00p 465.02p 455.00p 457.00p 192891
06/09/2018 458.00p 461.00p 457.00p 460.00p 38110
05/09/2018 457.00p 465.00p 455.00p 455.00p 71855
04/09/2018 461.00p 465.00p 458.25p 465.00p 36266
03/09/2018 459.00p 462.00p 455.00p 462.00p 53515
31/08/2018 453.00p 459.00p 450.35p 455.00p 52906
30/08/2018 453.00p 458.00p 451.00p 452.00p 56463
29/08/2018 454.00p 456.96p 451.50p 454.00p 57198
28/08/2018 450.00p 457.00p 448.54p 456.00p 115253
24/08/2018 448.00p 450.00p 448.00p 449.00p 130212
23/08/2018 448.00p 450.30p 446.45p 448.00p 279868
22/08/2018 454.00p 454.60p 447.00p 447.00p 165169
21/08/2018 453.00p 456.00p 453.00p 454.00p 98939
20/08/2018 460.00p 460.00p 452.00p 452.00p 113288
17/08/2018 458.00p 458.96p 453.00p 456.00p 67139
16/08/2018 456.00p 457.00p 453.98p 455.00p 95664
15/08/2018 467.00p 467.00p 453.00p 453.00p 72991
14/08/2018 468.00p 470.61p 464.11p 466.00p 90891
13/08/2018 467.00p 467.00p 461.00p 464.00p 107281
10/08/2018 465.00p 470.00p 464.90p 470.00p 148181
09/08/2018 468.00p 468.00p 463.00p 466.00p 75889
08/08/2018 462.00p 468.00p 462.00p 466.00p 104009
07/08/2018 461.00p 467.00p 461.00p 466.00p 81055
06/08/2018 462.00p 464.25p 459.00p 459.00p 180664
03/08/2018 464.00p 464.86p 460.00p 461.00p 114939
02/08/2018 463.00p 465.00p 459.20p 461.00p 1318946

*Close Price adjusted for both dividends and splits