Schroder Japan Trust (SJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Japan Trust

Date Open High Low Close* Volume
18/08/2014 122.50p 124.16p 122.30p 122.50p 30053
15/08/2014 123.75p 124.00p 122.25p 122.25p 54155
14/08/2014 123.50p 123.50p 122.48p 123.00p 45532
13/08/2014 121.62p 123.37p 121.50p 123.37p 8300
12/08/2014 122.25p 123.10p 121.44p 121.50p 40939
11/08/2014 122.00p 122.63p 121.00p 121.00p 63334
08/08/2014 118.25p 119.30p 116.50p 119.00p 76306
07/08/2014 121.75p 122.00p 120.50p 120.50p 89816
06/08/2014 121.50p 122.25p 120.34p 120.50p 122552
05/08/2014 123.25p 123.87p 122.25p 122.25p 96382
04/08/2014 124.25p 124.25p 123.50p 123.87p 19835
01/08/2014 123.50p 124.80p 123.25p 123.50p 47971
31/07/2014 125.75p 126.00p 123.50p 123.75p 79575
30/07/2014 124.60p 125.77p 124.60p 125.13p 26612
29/07/2014 124.75p 126.00p 124.73p 126.00p 66735
28/07/2014 123.75p 124.58p 123.13p 124.00p 28266
25/07/2014 123.00p 123.50p 122.50p 123.13p 85563
24/07/2014 123.00p 123.00p 121.50p 123.00p 22318
23/07/2014 123.00p 123.00p 121.50p 121.50p 13286
22/07/2014 121.75p 123.00p 121.50p 121.50p 5861
21/07/2014 121.25p 123.50p 120.25p 121.00p 80788
18/07/2014 122.50p 123.00p 122.00p 122.38p 20256
17/07/2014 122.50p 124.44p 122.38p 123.00p 27148
16/07/2014 124.50p 124.50p 122.75p 122.87p 39300
15/07/2014 122.25p 122.87p 121.76p 122.50p 25129
14/07/2014 122.25p 122.91p 120.62p 122.87p 25480
11/07/2014 120.94p 121.75p 120.69p 121.12p 14874
10/07/2014 122.25p 122.84p 120.00p 121.75p 94733
09/07/2014 121.25p 123.25p 121.00p 122.50p 47498
08/07/2014 123.00p 123.00p 121.43p 122.13p 14051
07/07/2014 122.00p 122.60p 121.25p 122.13p 36734
04/07/2014 121.25p 122.87p 121.25p 121.25p 11284
03/07/2014 122.75p 123.50p 122.27p 122.87p 42415
02/07/2014 121.50p 123.16p 121.50p 121.50p 44929
01/07/2014 121.44p 122.73p 121.44p 122.00p 7039
30/06/2014 121.25p 122.52p 120.31p 121.50p 67536
27/06/2014 121.50p 122.05p 121.00p 121.25p 20303
26/06/2014 122.55p 122.68p 121.50p 121.62p 57700
25/06/2014 123.00p 123.00p 121.69p 122.75p 25915
24/06/2014 122.75p 123.00p 122.24p 123.00p 12935
23/06/2014 122.50p 123.49p 121.50p 122.75p 50862
20/06/2014 122.75p 123.25p 121.88p 123.25p 130696
19/06/2014 122.50p 123.25p 120.75p 122.75p 68716
18/06/2014 120.00p 121.00p 119.69p 120.75p 61117
17/06/2014 119.50p 120.75p 119.25p 119.25p 53590
16/06/2014 121.75p 121.75p 119.38p 120.75p 46125
13/06/2014 120.75p 121.00p 120.00p 120.25p 241514
12/06/2014 121.00p 121.15p 120.75p 121.00p 50488
11/06/2014 120.83p 121.44p 120.69p 121.12p 22331
10/06/2014 121.25p 121.75p 120.50p 121.50p 53103
09/06/2014 120.75p 122.32p 120.00p 121.50p 65918
06/06/2014 120.00p 121.94p 119.02p 120.00p 58841
05/06/2014 119.00p 120.00p 118.50p 120.00p 80450
04/06/2014 118.25p 119.71p 117.94p 119.00p 36790
03/06/2014 118.50p 118.75p 117.75p 118.12p 45876
02/06/2014 117.25p 117.75p 117.02p 117.75p 28069
30/05/2014 115.75p 116.32p 115.15p 115.75p 67109
29/05/2014 115.00p 115.75p 114.01p 115.63p 33083
28/05/2014 113.41p 114.51p 113.41p 114.50p 26757
27/05/2014 113.50p 114.25p 113.50p 114.25p 24549
23/05/2014 112.50p 113.75p 112.50p 113.75p 63840
22/05/2014 113.00p 113.50p 111.75p 113.13p 34496
21/05/2014 111.75p 111.75p 109.87p 111.75p 61960
20/05/2014 111.25p 111.81p 111.06p 111.50p 81353
19/05/2014 110.50p 111.33p 110.14p 111.25p 58774
16/05/2014 111.25p 112.00p 111.00p 111.50p 49315
15/05/2014 112.00p 112.50p 111.25p 111.75p 130936
14/05/2014 112.50p 112.50p 111.55p 112.50p 83888
13/05/2014 112.00p 112.64p 110.50p 112.13p 85704
12/05/2014 109.25p 111.42p 108.53p 110.50p 108808
09/05/2014 111.00p 111.00p 110.25p 110.87p 59338
08/05/2014 109.50p 111.00p 107.69p 110.37p 167085
07/05/2014 109.50p 110.25p 107.77p 109.50p 134280
06/05/2014 109.00p 110.42p 109.00p 109.75p 158697
02/05/2014 110.00p 110.00p 108.76p 109.50p 75359
01/05/2014 109.75p 110.00p 108.52p 109.50p 97253
30/04/2014 108.50p 109.25p 107.25p 109.00p 172534
29/04/2014 109.25p 109.50p 108.51p 109.25p 55733
28/04/2014 109.50p 110.00p 108.50p 109.50p 64047
25/04/2014 110.00p 110.13p 109.52p 110.00p 53961
24/04/2014 110.25p 111.00p 109.50p 110.13p 128779
23/04/2014 110.00p 111.00p 109.88p 111.00p 86132
22/04/2014 110.24p 110.24p 109.51p 109.88p 27700
17/04/2014 109.75p 110.25p 109.75p 110.25p 57776
16/04/2014 109.25p 109.75p 108.62p 109.38p 193603
15/04/2014 109.00p 109.00p 107.27p 107.50p 130346
14/04/2014 107.25p 108.75p 106.79p 108.25p 255006
11/04/2014 108.50p 109.00p 107.25p 107.75p 114494
10/04/2014 109.75p 109.75p 108.56p 109.00p 41205
09/04/2014 109.75p 110.00p 108.50p 109.00p 113854
08/04/2014 110.25p 111.00p 109.25p 111.00p 55030
07/04/2014 111.25p 112.75p 110.86p 112.00p 68751
04/04/2014 112.50p 113.25p 111.27p 112.25p 116365
03/04/2014 112.75p 112.75p 112.10p 112.50p 86227
02/04/2014 112.00p 112.50p 111.11p 112.25p 134387
01/04/2014 112.00p 112.25p 110.70p 112.00p 93706
31/03/2014 112.50p 112.50p 111.00p 112.00p 92034
28/03/2014 111.00p 113.25p 111.00p 112.25p 124650
27/03/2014 112.25p 113.75p 111.00p 111.00p 130094
26/03/2014 113.50p 113.50p 111.00p 111.50p 573144
25/03/2014 112.25p 112.75p 110.69p 112.75p 105376
24/03/2014 111.00p 112.55p 110.94p 111.75p 74712
21/03/2014 110.50p 112.39p 110.00p 112.00p 97247
20/03/2014 111.25p 112.25p 110.50p 112.25p 60750
19/03/2014 113.00p 113.31p 112.25p 113.00p 50776
18/03/2014 115.00p 115.00p 112.60p 113.75p 44692
17/03/2014 113.25p 113.25p 112.18p 113.00p 61372
14/03/2014 114.50p 115.00p 112.50p 113.00p 73812
13/03/2014 115.00p 115.22p 114.50p 115.00p 61536
12/03/2014 115.00p 118.00p 114.72p 116.50p 86238
11/03/2014 117.25p 118.46p 116.54p 118.00p 66283
10/03/2014 116.75p 118.25p 115.75p 118.00p 82569
07/03/2014 119.00p 119.00p 117.65p 118.00p 39496
06/03/2014 118.00p 118.95p 117.12p 118.50p 119846
05/03/2014 117.00p 118.48p 116.50p 117.12p 89235
04/03/2014 118.50p 118.50p 116.51p 118.50p 31895
03/03/2014 116.50p 117.50p 115.50p 117.50p 35569
28/02/2014 119.00p 121.00p 118.00p 121.00p 144729
27/02/2014 122.50p 122.75p 120.09p 121.50p 83155
26/02/2014 120.00p 122.75p 119.36p 120.50p 94167
25/02/2014 120.25p 122.75p 120.25p 122.75p 72245
24/02/2014 122.75p 122.87p 120.25p 122.00p 73781
21/02/2014 120.25p 122.48p 119.50p 120.25p 29959
20/02/2014 117.25p 119.50p 116.50p 119.50p 92289
19/02/2014 119.75p 121.25p 119.00p 121.25p 59397
18/02/2014 121.75p 121.75p 118.00p 121.50p 197710
17/02/2014 118.25p 119.50p 118.00p 118.00p 44430
14/02/2014 118.00p 119.00p 118.00p 119.00p 311963
13/02/2014 119.00p 121.50p 118.75p 119.50p 108790
12/02/2014 121.75p 121.75p 119.25p 121.50p 53508
11/02/2014 120.75p 121.50p 119.25p 119.25p 72091
10/02/2014 118.50p 120.75p 118.50p 118.50p 16328
07/02/2014 119.00p 119.50p 116.25p 118.50p 81969
06/02/2014 116.00p 117.25p 114.50p 116.25p 29535
05/02/2014 115.25p 115.75p 114.50p 114.50p 24371
04/02/2014 114.00p 116.25p 112.50p 114.50p 178176
03/02/2014 116.50p 118.00p 115.75p 116.25p 48492
31/01/2014 118.50p 119.25p 117.50p 118.00p 586409
30/01/2014 118.75p 120.50p 118.75p 119.25p 634368
29/01/2014 120.50p 121.00p 117.75p 120.50p 292829
28/01/2014 116.50p 118.50p 116.50p 117.75p 403979
27/01/2014 119.75p 119.88p 116.50p 116.50p 116676
24/01/2014 120.00p 122.50p 120.00p 121.25p 88415
23/01/2014 122.50p 124.75p 122.50p 122.50p 43409
22/01/2014 125.75p 126.25p 124.25p 124.75p 102641
21/01/2014 124.00p 126.50p 123.00p 123.00p 189437
20/01/2014 124.25p 125.69p 124.00p 124.00p 290895
17/01/2014 126.00p 126.22p 124.94p 125.25p 593078
16/01/2014 125.00p 126.03p 124.75p 125.25p 160339
15/01/2014 126.50p 126.50p 124.00p 126.00p 452105
14/01/2014 122.75p 126.00p 122.75p 124.00p 121929
13/01/2014 126.25p 126.50p 125.61p 126.00p 195564
10/01/2014 126.50p 126.50p 125.56p 126.50p 249500
09/01/2014 126.75p 127.00p 124.62p 126.00p 31056
08/01/2014 125.50p 127.00p 125.00p 127.00p 119028
07/01/2014 126.25p 126.50p 124.75p 125.00p 82339
06/01/2014 125.00p 126.50p 125.00p 126.50p 366720
03/01/2014 126.00p 127.00p 125.50p 125.50p 103854
02/01/2014 127.00p 127.43p 125.75p 127.00p 152188
31/12/2013 126.00p 126.75p 124.09p 125.75p 410974
30/12/2013 125.75p 126.00p 124.25p 126.00p 33832
27/12/2013 125.00p 126.00p 124.18p 126.00p 36258
24/12/2013 123.75p 124.00p 123.75p 123.75p 2803
23/12/2013 125.00p 125.00p 124.00p 125.00p 29139
20/12/2013 125.00p 125.00p 124.00p 125.00p 102843
19/12/2013 125.00p 125.25p 123.75p 125.25p 91544
18/12/2013 123.50p 123.50p 120.75p 121.25p 96470
17/12/2013 122.25p 122.50p 120.29p 120.75p 39129
16/12/2013 119.75p 121.73p 119.72p 121.25p 438782
13/12/2013 121.00p 122.78p 120.25p 121.00p 59868
12/12/2013 122.50p 122.75p 120.75p 121.75p 65481
11/12/2013 123.50p 123.56p 122.00p 122.50p 258034
10/12/2013 122.75p 125.13p 122.50p 122.75p 291234
09/12/2013 122.25p 125.75p 122.25p 124.50p 64205
06/12/2013 123.00p 124.00p 123.00p 123.75p 359543
05/12/2013 123.75p 124.00p 123.00p 123.00p 155032
04/12/2013 124.50p 124.50p 123.56p 123.75p 44256
03/12/2013 126.25p 126.50p 124.74p 125.25p 215603
02/12/2013 125.00p 126.00p 125.00p 125.50p 465190
29/11/2013 125.70p 125.75p 124.99p 125.25p 40904
28/11/2013 126.00p 126.25p 125.00p 125.00p 50493
27/11/2013 124.50p 125.00p 123.91p 124.63p 103298
26/11/2013 124.50p 125.60p 124.00p 124.00p 169108
25/11/2013 124.50p 125.56p 124.50p 125.00p 380717
22/11/2013 124.07p 124.80p 124.07p 124.50p 57936
21/11/2013 124.50p 125.50p 124.25p 124.50p 110819
20/11/2013 126.00p 126.00p 123.25p 124.50p 87294
19/11/2013 124.75p 128.00p 124.75p 125.00p 503079
18/11/2013 124.75p 128.00p 124.75p 128.00p 156956
15/11/2013 124.75p 126.95p 124.50p 125.00p 126543
14/11/2013 124.00p 124.00p 123.50p 123.50p 78892
13/11/2013 122.50p 123.98p 122.00p 122.00p 32457
12/11/2013 123.75p 123.75p 121.75p 123.75p 83511
11/11/2013 121.50p 122.75p 121.50p 121.75p 24977
08/11/2013 122.50p 122.50p 121.00p 122.25p 20478
07/11/2013 123.75p 124.00p 122.29p 123.75p 56045
06/11/2013 123.00p 125.75p 121.75p 123.75p 216828
05/11/2013 123.69p 124.25p 121.75p 121.75p 29868
04/11/2013 122.00p 124.25p 121.50p 124.25p 136954
01/11/2013 122.00p 122.50p 121.02p 122.00p 151745

*Close Price adjusted for both dividends and splits