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
24/12/2010 89.50p 89.50p 88.75p 89.00p 9330
23/12/2010 88.75p 90.25p 88.50p 89.50p 39408
22/12/2010 88.00p 90.00p 88.00p 89.75p 72216
21/12/2010 87.75p 89.75p 87.51p 89.00p 140626
20/12/2010 88.50p 88.50p 87.35p 88.00p 31502
17/12/2010 87.50p 88.02p 87.50p 88.00p 65759
16/12/2010 87.00p 87.75p 85.00p 87.25p 142329
15/12/2010 88.00p 88.75p 88.00p 88.50p 604806
14/12/2010 87.50p 88.75p 87.50p 88.25p 164541
13/12/2010 90.50p 90.50p 87.75p 88.25p 104684
10/12/2010 87.50p 87.75p 87.25p 87.75p 249056
09/12/2010 87.50p 89.25p 87.00p 87.25p 182035
08/12/2010 85.50p 87.00p 85.36p 87.00p 497766
07/12/2010 84.00p 87.25p 84.00p 86.25p 185096
06/12/2010 85.25p 86.41p 84.05p 85.75p 67406
03/12/2010 84.50p 85.25p 82.57p 85.00p 313036
02/12/2010 84.25p 85.15p 83.75p 84.50p 109362
01/12/2010 82.50p 84.50p 82.50p 84.25p 106100
30/11/2010 82.25p 82.59p 81.75p 81.75p 63484
29/11/2010 82.25p 83.25p 82.25p 82.25p 167809
26/11/2010 82.25p 82.25p 82.00p 82.25p 200073
25/11/2010 82.25p 82.33p 82.00p 82.25p 30743
24/11/2010 82.00p 82.50p 81.75p 82.50p 201499
23/11/2010 81.75p 82.00p 81.00p 81.50p 303679
22/11/2010 82.50p 83.50p 82.00p 82.50p 143978
19/11/2010 82.00p 83.50p 81.75p 83.00p 70489
18/11/2010 80.25p 82.50p 80.25p 82.50p 121056
17/11/2010 79.25p 80.75p 79.00p 80.25p 382803
16/11/2010 79.50p 80.80p 79.11p 79.75p 52539
15/11/2010 80.00p 81.50p 79.50p 80.75p 134987
12/11/2010 79.50p 80.25p 77.85p 80.25p 99322
11/11/2010 79.50p 79.50p 79.00p 79.50p 93036
10/11/2010 79.75p 80.27p 79.00p 79.00p 43855
09/11/2010 80.50p 80.50p 78.50p 79.75p 102023
08/11/2010 79.00p 80.00p 78.75p 79.50p 69157
05/11/2010 80.00p 80.00p 79.01p 79.50p 36342
04/11/2010 77.50p 79.75p 77.50p 79.75p 60353
03/11/2010 78.50p 78.75p 78.25p 78.75p 36998
02/11/2010 78.50p 79.00p 77.76p 79.00p 17845
01/11/2010 78.50p 78.50p 77.25p 77.25p 91118
29/10/2010 78.25p 80.50p 78.25p 80.50p 144570
28/10/2010 79.50p 79.50p 78.50p 79.50p 16202
27/10/2010 79.00p 80.50p 78.50p 79.00p 119949
26/10/2010 78.75p 79.75p 78.25p 79.00p 240897
25/10/2010 79.00p 79.75p 79.00p 79.50p 131593
22/10/2010 78.50p 79.35p 78.50p 79.25p 37376
21/10/2010 79.00p 80.10p 78.50p 78.50p 82227
20/10/2010 78.75p 78.85p 78.25p 78.50p 99227
19/10/2010 79.00p 80.10p 78.75p 79.75p 139609
18/10/2010 78.75p 79.00p 77.75p 78.50p 1885592
15/10/2010 78.25p 79.25p 78.00p 79.25p 624680
14/10/2010 79.50p 79.75p 78.11p 79.25p 103897
13/10/2010 79.00p 79.50p 78.15p 79.25p 121183
12/10/2010 78.50p 79.00p 78.00p 79.00p 31905
11/10/2010 79.50p 79.53p 78.00p 79.50p 112642
08/10/2010 79.25p 79.50p 78.60p 78.75p 132225
07/10/2010 80.00p 80.00p 78.26p 79.25p 32124
06/10/2010 79.00p 80.00p 79.00p 79.50p 96443
05/10/2010 78.25p 78.80p 78.00p 78.50p 114741
04/10/2010 78.25p 78.50p 78.00p 78.50p 104161
01/10/2010 78.50p 79.25p 78.15p 79.25p 31720
30/09/2010 78.00p 78.50p 78.00p 78.25p 83355
29/09/2010 79.25p 79.51p 78.50p 79.25p 64483
28/09/2010 78.00p 79.50p 78.00p 79.50p 27655
27/09/2010 78.50p 78.50p 78.50p 78.50p 104114
24/09/2010 78.25p 78.50p 78.25p 78.50p 13239
23/09/2010 78.00p 78.75p 78.00p 78.75p 42913
22/09/2010 78.50p 79.00p 78.50p 78.75p 114301
21/09/2010 78.50p 79.25p 78.50p 78.50p 89487
20/09/2010 78.25p 79.25p 78.05p 79.25p 21308
17/09/2010 78.00p 78.05p 78.00p 78.00p 17611
16/09/2010 78.25p 79.00p 78.00p 79.00p 58487
15/09/2010 79.75p 80.00p 78.25p 78.50p 273489
14/09/2010 78.75p 78.86p 78.50p 78.50p 199750
13/09/2010 78.00p 80.00p 78.00p 78.75p 89623
10/09/2010 77.25p 79.25p 77.25p 79.25p 60310
09/09/2010 77.50p 77.90p 77.14p 77.50p 24193
08/09/2010 77.75p 77.75p 77.00p 77.75p 46481
07/09/2010 77.75p 78.50p 77.75p 78.25p 256186
06/09/2010 78.75p 79.15p 77.75p 78.50p 24422
03/09/2010 78.00p 78.00p 76.75p 77.50p 26556
02/09/2010 76.25p 77.25p 76.25p 77.25p 147196
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

*Close Price adjusted for both dividends and splits