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
01/09/2010 75.75p 77.50p 75.25p 77.00p 55709
31/08/2010 76.00p 76.00p 73.78p 75.25p 45903
27/08/2010 75.00p 76.00p 75.00p 76.00p 165256
26/08/2010 75.00p 75.90p 74.75p 75.50p 47276
25/08/2010 75.75p 75.75p 74.59p 75.50p 23417
24/08/2010 76.50p 76.50p 75.25p 75.75p 78813
23/08/2010 76.00p 76.50p 75.55p 76.00p 36744
20/08/2010 75.75p 77.35p 75.50p 76.50p 77490
19/08/2010 77.00p 77.25p 75.75p 76.75p 82783
18/08/2010 76.00p 76.60p 76.00p 76.25p 25109
17/08/2010 76.00p 76.50p 75.58p 76.50p 128380
16/08/2010 76.25p 76.87p 75.75p 76.50p 43929
13/08/2010 75.75p 76.25p 75.52p 76.25p 40755
12/08/2010 75.00p 75.40p 74.52p 75.25p 11607
11/08/2010 75.50p 75.75p 74.25p 75.00p 374624
10/08/2010 76.75p 77.00p 76.00p 76.25p 623158
09/08/2010 76.75p 77.50p 76.50p 77.25p 526774
06/08/2010 76.75p 77.25p 76.25p 77.25p 517946
05/08/2010 77.25p 78.50p 76.50p 78.00p 86922
04/08/2010 76.75p 77.49p 76.50p 77.25p 13905
03/08/2010 77.75p 77.81p 77.25p 77.75p 54174
02/08/2010 77.75p 77.75p 77.50p 77.75p 42769
30/07/2010 78.00p 78.25p 77.75p 78.25p 67855
29/07/2010 77.50p 78.50p 77.50p 78.50p 6615
28/07/2010 77.75p 79.10p 77.50p 77.50p 55170
27/07/2010 78.75p 79.15p 78.00p 78.25p 10714
26/07/2010 79.00p 79.00p 78.27p 78.75p 76079
23/07/2010 79.00p 79.00p 78.00p 79.00p 32821
22/07/2010 78.00p 78.60p 76.75p 78.00p 87046
21/07/2010 77.75p 78.60p 77.75p 78.50p 63137
20/07/2010 77.75p 78.00p 77.25p 77.50p 59406
19/07/2010 78.00p 78.89p 77.75p 78.00p 88629
16/07/2010 78.50p 78.75p 78.25p 78.50p 161856
15/07/2010 80.25p 80.25p 78.25p 78.50p 9120
14/07/2010 79.50p 80.00p 79.25p 80.00p 47799
13/07/2010 79.25p 79.50p 78.50p 79.50p 37339
12/07/2010 79.50p 80.25p 79.50p 80.25p 9403
09/07/2010 80.50p 80.50p 80.40p 80.50p 2211
08/07/2010 80.00p 81.00p 78.53p 80.50p 72046
07/07/2010 77.25p 78.75p 77.25p 78.25p 14585
06/07/2010 78.75p 78.75p 77.63p 78.25p 23687
05/07/2010 77.25p 78.25p 77.00p 77.50p 28088
02/07/2010 76.50p 77.50p 76.50p 77.50p 4660
01/07/2010 78.00p 78.25p 76.50p 76.50p 60206
30/06/2010 79.00p 79.00p 77.25p 78.25p 16438
29/06/2010 80.00p 80.00p 77.60p 79.00p 177271
28/06/2010 80.00p 80.75p 80.00p 80.75p 13966
25/06/2010 80.75p 80.83p 80.50p 80.75p 50670
24/06/2010 81.25p 81.33p 80.51p 80.75p 30049
23/06/2010 81.50p 81.75p 81.00p 81.25p 11909
22/06/2010 82.00p 82.00p 81.50p 81.50p 70622
21/06/2010 82.25p 82.60p 82.00p 82.50p 208829
18/06/2010 82.50p 82.50p 82.50p 82.50p 2457
17/06/2010 80.75p 82.39p 80.75p 81.50p 90267
16/06/2010 81.50p 82.50p 80.76p 81.50p 73366
15/06/2010 80.75p 81.90p 80.00p 81.00p 84265
14/06/2010 80.75p 82.00p 80.50p 81.50p 57560
11/06/2010 81.25p 82.25p 80.75p 81.25p 66589
10/06/2010 81.00p 82.04p 80.75p 81.75p 12146
09/06/2010 80.75p 81.50p 80.50p 81.50p 51773
08/06/2010 82.50p 83.00p 81.00p 82.50p 193326
07/06/2010 83.75p 84.13p 82.50p 83.50p 79531
04/06/2010 84.50p 84.99p 83.75p 84.50p 90525
03/06/2010 85.00p 85.50p 84.50p 85.50p 49064
02/06/2010 84.00p 84.75p 83.00p 84.25p 79917
01/06/2010 85.00p 85.25p 84.25p 84.25p 42896
28/05/2010 86.75p 86.75p 85.10p 85.75p 66788
27/05/2010 85.50p 86.50p 85.25p 86.50p 29170
26/05/2010 87.75p 87.75p 85.00p 86.00p 13277
25/05/2010 85.25p 87.24p 85.25p 86.00p 6237
24/05/2010 88.00p 88.50p 86.50p 88.50p 136722
21/05/2010 86.75p 88.74p 86.75p 88.00p 100081
20/05/2010 88.25p 89.33p 86.50p 88.00p 218559
19/05/2010 88.25p 89.00p 87.50p 88.75p 171986
18/05/2010 88.75p 90.75p 88.75p 89.00p 102132
17/05/2010 88.75p 89.25p 88.75p 89.25p 31586
14/05/2010 90.00p 90.00p 88.75p 89.50p 192558
13/05/2010 89.00p 89.75p 89.00p 89.75p 93701
12/05/2010 90.00p 90.00p 88.26p 89.25p 5219
11/05/2010 90.00p 90.00p 87.51p 88.75p 45333
10/05/2010 87.50p 92.00p 87.50p 92.00p 105230
07/05/2010 89.00p 89.00p 85.50p 88.00p 73231
06/05/2010 90.50p 90.50p 88.60p 89.00p 25508
05/05/2010 90.50p 91.06p 87.50p 90.50p 56512
04/05/2010 90.25p 91.00p 90.18p 91.00p 60555
30/04/2010 91.75p 91.75p 90.49p 91.00p 34692
29/04/2010 92.00p 92.00p 89.76p 91.25p 44788
28/04/2010 89.75p 91.00p 89.50p 90.75p 82856
27/04/2010 91.00p 93.25p 90.00p 90.00p 70808
26/04/2010 90.50p 93.25p 90.50p 93.25p 16522
23/04/2010 89.50p 91.50p 89.50p 91.50p 36570
22/04/2010 92.00p 92.00p 89.50p 89.50p 164601
21/04/2010 91.00p 93.00p 90.50p 90.50p 68406
20/04/2010 93.00p 93.00p 90.50p 90.50p 142054
19/04/2010 92.50p 92.50p 92.00p 92.00p 46530
16/04/2010 93.00p 93.75p 92.00p 92.00p 81731
15/04/2010 94.00p 94.00p 93.00p 93.00p 77360
14/04/2010 94.50p 94.50p 92.75p 92.75p 140802
13/04/2010 94.25p 94.25p 92.50p 93.00p 71275
12/04/2010 93.25p 94.50p 92.55p 92.75p 153482
09/04/2010 91.00p 93.00p 91.00p 91.50p 72272
08/04/2010 90.50p 92.00p 90.50p 91.25p 96854
07/04/2010 90.50p 92.00p 90.50p 90.75p 59687
06/04/2010 91.25p 92.00p 90.00p 90.75p 57181
01/04/2010 90.50p 91.25p 90.31p 90.75p 93291
31/03/2010 91.25p 91.25p 89.50p 90.75p 298766
30/03/2010 89.75p 91.00p 89.75p 90.75p 260856
29/03/2010 89.25p 89.50p 88.00p 89.50p 74873
26/03/2010 87.50p 89.25p 87.50p 89.25p 67141
25/03/2010 87.00p 88.50p 86.44p 88.00p 104592
24/03/2010 87.50p 87.75p 85.65p 87.75p 35553
23/03/2010 85.00p 87.00p 85.00p 86.50p 110561
22/03/2010 86.50p 86.50p 85.00p 86.00p 100870
19/03/2010 85.00p 85.60p 85.00p 85.50p 111584
18/03/2010 84.25p 85.60p 84.25p 85.00p 51528
17/03/2010 84.25p 85.37p 84.25p 84.25p 51969
16/03/2010 84.00p 85.00p 84.00p 84.00p 167528
15/03/2010 83.75p 84.80p 83.75p 83.75p 65665
12/03/2010 84.00p 85.30p 83.50p 85.25p 65795
11/03/2010 83.50p 84.75p 83.25p 84.75p 201936
10/03/2010 83.25p 84.75p 83.25p 84.75p 61841
09/03/2010 83.00p 83.89p 83.00p 83.75p 111609
08/03/2010 82.50p 83.00p 82.50p 83.00p 175211
05/03/2010 82.50p 83.00p 82.50p 83.00p 23632
04/03/2010 83.00p 83.00p 82.50p 82.75p 73309
03/03/2010 83.00p 83.50p 83.00p 83.50p 127852
02/03/2010 83.00p 83.75p 83.00p 83.50p 56168
01/03/2010 82.00p 84.00p 81.31p 84.00p 92619
26/02/2010 79.00p 81.00p 79.00p 81.00p 179726
25/02/2010 77.50p 78.89p 77.50p 77.75p 305124
24/02/2010 77.50p 77.90p 77.00p 77.75p 120645
23/02/2010 78.00p 78.65p 77.75p 78.00p 279196
22/02/2010 78.00p 78.75p 77.50p 78.75p 470956
19/02/2010 78.50p 78.50p 77.50p 78.00p 124076
18/02/2010 77.50p 79.00p 77.50p 79.00p 664964
17/02/2010 77.25p 78.00p 77.10p 78.00p 140905
16/02/2010 75.75p 76.75p 75.75p 76.75p 152946
15/02/2010 76.25p 76.75p 75.51p 76.25p 18627
12/02/2010 76.50p 76.75p 75.50p 76.25p 57354
11/02/2010 76.25p 76.75p 76.25p 76.75p 119495
10/02/2010 76.00p 77.00p 75.88p 76.50p 285081
09/02/2010 75.75p 76.25p 75.50p 76.25p 105799
08/02/2010 76.00p 77.00p 75.55p 76.25p 66275
05/02/2010 76.50p 77.50p 75.56p 76.75p 103999
04/02/2010 78.00p 78.00p 75.53p 77.00p 460851
03/02/2010 78.75p 79.50p 78.00p 79.50p 72840
02/02/2010 77.50p 78.50p 76.60p 78.50p 35478
01/02/2010 77.50p 77.50p 75.67p 77.50p 16323
29/01/2010 76.25p 77.25p 75.55p 77.25p 13363
28/01/2010 76.75p 76.75p 76.10p 76.25p 18761
27/01/2010 76.25p 77.25p 76.13p 76.75p 176031
26/01/2010 77.75p 77.75p 76.10p 77.25p 86172
25/01/2010 78.00p 79.00p 77.25p 77.25p 296177
22/01/2010 78.00p 78.00p 77.50p 78.00p 352522
21/01/2010 77.00p 79.00p 76.75p 78.00p 56714
20/01/2010 78.75p 78.80p 77.17p 77.75p 19283
19/01/2010 78.00p 78.75p 77.00p 78.75p 131972
18/01/2010 78.25p 78.38p 77.75p 78.00p 157689
15/01/2010 78.75p 79.50p 78.52p 78.75p 171168
14/01/2010 78.25p 78.25p 77.25p 78.25p 42334
13/01/2010 78.00p 78.90p 77.25p 78.00p 92279
12/01/2010 79.00p 79.00p 77.00p 78.00p 47272
11/01/2010 76.75p 78.25p 76.75p 77.00p 97705
08/01/2010 75.50p 77.25p 75.50p 77.00p 232340
07/01/2010 75.25p 76.00p 74.85p 75.00p 76495
06/01/2010 76.00p 76.90p 75.35p 75.75p 97176
05/01/2010 74.00p 75.88p 74.00p 75.50p 196480
04/01/2010 73.50p 74.25p 73.25p 74.25p 32599
31/12/2009 73.50p 74.50p 73.25p 74.50p 20765
30/12/2009 73.50p 73.90p 73.50p 73.75p 32124
29/12/2009 73.50p 75.58p 73.10p 73.75p 302326
24/12/2009 73.00p 73.89p 73.00p 73.50p 17356
23/12/2009 73.25p 73.75p 73.00p 73.50p 68308
22/12/2009 73.75p 73.75p 72.50p 73.50p 62952
21/12/2009 72.50p 73.75p 72.25p 73.75p 153180
18/12/2009 72.50p 72.90p 72.30p 72.50p 62608
17/12/2009 71.75p 73.41p 71.75p 73.00p 222951
16/12/2009 72.25p 73.70p 72.25p 73.50p 161829
15/12/2009 72.25p 73.60p 72.00p 72.50p 202076
14/12/2009 72.25p 72.90p 72.00p 72.50p 262762
11/12/2009 71.75p 73.62p 71.60p 72.00p 207593
10/12/2009 71.50p 72.25p 71.00p 71.75p 159624
09/12/2009 72.50p 72.50p 71.50p 71.75p 345256
08/12/2009 72.75p 73.25p 72.50p 72.50p 431841
07/12/2009 72.50p 74.00p 72.50p 73.75p 56527
04/12/2009 72.25p 73.25p 71.50p 73.25p 149831
03/12/2009 72.00p 74.00p 71.00p 72.25p 442143
02/12/2009 72.00p 73.00p 71.50p 72.25p 87778
01/12/2009 69.75p 72.25p 69.50p 72.00p 281315
30/11/2009 68.00p 69.75p 68.00p 69.75p 46179
27/11/2009 68.50p 68.50p 67.50p 68.25p 96472
26/11/2009 68.50p 68.50p 67.75p 68.00p 290301
25/11/2009 66.50p 69.00p 66.50p 69.00p 118527
24/11/2009 66.75p 68.37p 66.75p 67.25p 153771
23/11/2009 67.75p 68.33p 66.93p 68.00p 36332
20/11/2009 67.00p 67.90p 66.90p 67.50p 295815
19/11/2009 68.00p 68.40p 66.60p 67.25p 529162
18/11/2009 68.50p 69.75p 67.53p 69.25p 253780
17/11/2009 69.50p 70.30p 68.50p 68.50p 42152
16/11/2009 70.25p 71.25p 69.50p 71.00p 53999

*Close Price adjusted for both dividends and splits