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
17/05/2019 180.00p 181.65p 180.00p 181.00p 87564
16/05/2019 180.00p 182.50p 180.00p 180.00p 158073
15/05/2019 179.00p 181.32p 178.83p 180.00p 60182
14/05/2019 178.00p 180.00p 176.26p 180.00p 86820
13/05/2019 179.00p 179.75p 176.00p 176.50p 176818
10/05/2019 182.00p 183.00p 179.40p 183.00p 103805
09/05/2019 180.50p 182.16p 179.73p 180.25p 67530
08/05/2019 184.50p 184.50p 180.00p 184.00p 99601
07/05/2019 184.50p 184.50p 182.20p 183.00p 160912
03/05/2019 182.50p 184.00p 182.30p 183.50p 154106
02/05/2019 183.50p 184.39p 182.50p 182.50p 84406
01/05/2019 185.00p 186.00p 184.00p 185.00p 1709770
30/04/2019 185.50p 186.50p 183.79p 185.50p 180508
29/04/2019 186.00p 187.26p 186.00p 187.00p 96890
26/04/2019 190.00p 190.00p 186.00p 188.50p 93860
25/04/2019 188.00p 189.50p 185.80p 187.00p 47151
24/04/2019 187.00p 187.00p 184.00p 184.50p 87413
23/04/2019 185.50p 186.27p 184.00p 186.00p 135178
18/04/2019 188.00p 188.00p 183.50p 184.00p 158690
17/04/2019 185.66p 186.25p 185.50p 185.75p 71505
16/04/2019 186.50p 186.50p 185.00p 186.50p 128422
15/04/2019 184.50p 186.00p 184.15p 186.00p 198438
12/04/2019 184.50p 185.23p 184.00p 184.00p 122937
11/04/2019 183.50p 185.24p 183.50p 183.50p 118880
10/04/2019 183.00p 185.20p 183.00p 184.00p 114419
09/04/2019 185.00p 185.00p 183.47p 183.50p 68233
08/04/2019 184.00p 185.05p 183.05p 184.00p 189785
05/04/2019 182.50p 185.00p 182.50p 184.00p 138668
04/04/2019 183.50p 184.25p 182.51p 183.00p 77727
03/04/2019 185.50p 185.50p 183.50p 183.50p 728773
02/04/2019 186.50p 186.50p 183.25p 184.00p 107021
01/04/2019 183.50p 184.40p 182.36p 184.25p 134279
29/03/2019 182.00p 184.00p 181.50p 181.50p 150083
28/03/2019 181.00p 183.61p 181.00p 182.00p 105374
27/03/2019 180.50p 182.50p 180.50p 181.00p 414084
26/03/2019 182.50p 184.00p 179.50p 182.50p 315032
25/03/2019 178.50p 180.39p 177.00p 178.50p 101792
22/03/2019 181.00p 183.40p 180.00p 180.00p 229929
21/03/2019 183.00p 183.50p 180.81p 182.00p 142799
20/03/2019 182.50p 182.50p 180.50p 180.50p 145397
19/03/2019 180.00p 181.70p 180.00p 180.00p 58306
18/03/2019 184.00p 184.00p 178.50p 178.50p 111152
15/03/2019 179.00p 181.00p 179.00p 181.00p 74266
14/03/2019 181.50p 181.50p 179.00p 179.00p 230274
13/03/2019 183.50p 183.50p 181.50p 181.50p 77106
12/03/2019 183.50p 183.73p 182.27p 183.00p 41878
11/03/2019 182.00p 183.50p 180.50p 181.50p 147889
08/03/2019 179.00p 182.26p 179.00p 180.00p 161686
07/03/2019 184.00p 185.50p 183.00p 184.50p 98556
06/03/2019 185.00p 186.40p 184.50p 185.00p 47308
05/03/2019 186.50p 187.06p 185.00p 185.50p 37010
04/03/2019 189.50p 189.50p 184.90p 186.00p 131971
01/03/2019 188.50p 188.50p 184.00p 184.00p 196101
28/02/2019 186.00p 188.50p 186.00p 186.00p 61086
27/02/2019 187.50p 189.73p 187.50p 189.00p 60561
26/02/2019 188.50p 190.00p 188.31p 188.50p 46769
25/02/2019 191.50p 193.50p 189.50p 193.50p 54298
22/02/2019 189.00p 190.62p 188.50p 188.50p 59238
21/02/2019 188.50p 191.24p 188.50p 189.00p 46892
20/02/2019 190.00p 190.65p 189.17p 189.50p 249524
19/02/2019 190.50p 191.62p 187.50p 187.50p 91494
18/02/2019 190.00p 192.10p 188.00p 188.00p 102639
15/02/2019 189.00p 190.36p 187.00p 189.00p 55715
14/02/2019 190.00p 190.00p 186.52p 188.50p 604062
13/02/2019 189.00p 189.00p 186.00p 186.00p 86016
12/02/2019 186.50p 188.06p 186.50p 186.50p 357471
11/02/2019 184.00p 186.50p 184.00p 184.00p 115575
08/02/2019 186.50p 187.00p 183.00p 186.00p 106320
07/02/2019 186.00p 189.00p 185.52p 189.00p 63187
06/02/2019 188.50p 189.71p 188.00p 188.50p 248939
05/02/2019 187.50p 189.48p 187.50p 189.00p 450460
04/02/2019 190.00p 190.00p 188.00p 188.00p 126429
01/02/2019 190.50p 190.50p 186.56p 187.00p 419952
31/01/2019 189.50p 189.50p 185.00p 185.00p 68347
30/01/2019 189.50p 189.50p 184.00p 184.00p 48956
29/01/2019 185.50p 186.00p 183.00p 185.00p 66883
28/01/2019 185.00p 186.00p 182.50p 182.50p 43358
25/01/2019 187.50p 187.50p 184.00p 184.00p 157260
24/01/2019 186.50p 186.50p 183.50p 185.50p 121007
23/01/2019 187.50p 187.50p 184.80p 185.00p 26762
22/01/2019 190.00p 190.00p 186.50p 186.50p 20616
21/01/2019 187.00p 189.29p 187.00p 188.00p 88380
18/01/2019 188.00p 191.50p 188.00p 191.50p 78337
17/01/2019 188.00p 192.00p 187.00p 187.00p 48574
16/01/2019 189.00p 193.00p 189.00p 192.00p 50237
15/01/2019 193.00p 193.00p 191.00p 193.00p 52232
14/01/2019 191.50p 191.50p 187.00p 188.00p 62324
11/01/2019 189.00p 192.25p 189.00p 191.50p 110192
10/01/2019 193.50p 193.50p 188.50p 189.00p 29724
09/01/2019 193.00p 193.50p 190.00p 190.00p 65466
08/01/2019 187.50p 191.00p 187.50p 190.00p 40575
07/01/2019 190.00p 190.30p 188.78p 190.00p 18511
04/01/2019 186.00p 188.50p 185.00p 186.00p 94107
03/01/2019 185.00p 188.00p 183.40p 188.00p 63982
02/01/2019 185.00p 187.00p 181.41p 187.00p 53804
31/12/2018 185.48p 185.48p 183.52p 184.50p 1800
28/12/2018 185.00p 186.00p 181.40p 186.00p 28973
27/12/2018 182.00p 184.95p 181.00p 184.00p 53105
24/12/2018 183.50p 185.95p 181.00p 181.00p 11294
21/12/2018 187.00p 187.50p 183.50p 183.50p 53560
20/12/2018 187.00p 187.50p 183.50p 187.50p 40050
19/12/2018 196.00p 196.00p 188.55p 189.00p 158815
18/12/2018 195.00p 196.55p 192.05p 195.00p 64803
17/12/2018 197.00p 200.81p 195.50p 195.50p 380867
14/12/2018 198.50p 198.50p 196.27p 197.00p 39243
13/12/2018 202.00p 202.00p 199.78p 201.00p 10413
12/12/2018 203.00p 203.22p 200.00p 202.00p 18279
11/12/2018 201.00p 201.00p 195.56p 199.25p 16635
10/12/2018 197.50p 199.37p 197.50p 198.25p 36287
07/12/2018 201.00p 202.00p 197.28p 198.50p 44521
06/12/2018 198.00p 200.00p 196.65p 197.00p 65107
05/12/2018 202.00p 202.00p 197.00p 200.00p 226071
04/12/2018 205.00p 205.00p 200.00p 201.00p 1017019
03/12/2018 208.00p 209.00p 204.00p 204.00p 45250
30/11/2018 202.00p 206.50p 202.00p 202.00p 107248
29/11/2018 208.00p 208.00p 202.00p 202.00p 56765
28/11/2018 207.00p 207.00p 203.00p 206.00p 29232
27/11/2018 203.95p 206.00p 203.95p 204.50p 52540
26/11/2018 200.00p 206.00p 200.00p 201.00p 52094
23/11/2018 203.00p 203.00p 198.50p 200.00p 38084
22/11/2018 198.50p 203.12p 198.50p 203.00p 40768
21/11/2018 202.00p 203.00p 199.00p 201.00p 33778
20/11/2018 201.00p 201.00p 197.75p 198.75p 66575
19/11/2018 201.00p 204.50p 199.00p 200.00p 60894
16/11/2018 205.00p 205.40p 199.00p 203.00p 48610
15/11/2018 200.00p 204.00p 198.92p 204.00p 87569
14/11/2018 202.00p 202.00p 197.00p 198.00p 36943
13/11/2018 201.00p 202.56p 200.00p 202.00p 98102
12/11/2018 204.00p 205.74p 202.00p 204.00p 95073
09/11/2018 203.00p 203.00p 199.00p 199.00p 63854
08/11/2018 210.00p 210.00p 203.00p 203.00p 47124
07/11/2018 207.00p 207.00p 204.44p 205.50p 43227
06/11/2018 204.00p 207.00p 201.00p 201.00p 40958
05/11/2018 204.00p 204.00p 201.08p 202.50p 79018
02/11/2018 208.00p 208.00p 203.00p 203.00p 58896
01/11/2018 204.00p 206.00p 200.73p 201.00p 43317
31/10/2018 204.58p 205.00p 202.66p 204.00p 35170
30/10/2018 201.00p 202.00p 197.30p 202.00p 65562
29/10/2018 199.50p 202.00p 196.80p 202.00p 30295
26/10/2018 198.00p 200.00p 197.00p 197.00p 45235
25/10/2018 201.00p 203.00p 199.00p 203.00p 125312
24/10/2018 207.00p 207.00p 203.00p 205.50p 48454
23/10/2018 207.00p 207.00p 202.00p 203.50p 66100
22/10/2018 209.80p 210.97p 208.33p 210.50p 119069
19/10/2018 210.00p 211.00p 207.03p 211.00p 414837
18/10/2018 208.00p 210.00p 205.60p 210.00p 279325
17/10/2018 210.00p 212.00p 209.48p 212.00p 19542
16/10/2018 208.00p 209.00p 204.40p 209.00p 43293
15/10/2018 205.00p 205.64p 203.05p 204.00p 25332
12/10/2018 212.00p 212.00p 206.00p 206.00p 142750
11/10/2018 210.00p 214.00p 202.60p 206.00p 199217
10/10/2018 220.00p 220.20p 216.80p 217.00p 67962
09/10/2018 217.00p 219.09p 215.76p 217.00p 64732
08/10/2018 217.00p 219.67p 217.00p 217.50p 34407
05/10/2018 221.00p 221.00p 217.00p 217.00p 86828
04/10/2018 221.00p 223.00p 218.00p 218.00p 72256
03/10/2018 221.00p 222.70p 220.00p 220.00p 73087
02/10/2018 217.00p 225.00p 217.00p 225.00p 45164
01/10/2018 221.00p 222.00p 219.85p 221.00p 117078
28/09/2018 220.00p 221.00p 218.27p 221.00p 66001
27/09/2018 219.00p 219.00p 216.00p 219.00p 72325
26/09/2018 217.20p 218.04p 216.63p 217.50p 29997
25/09/2018 215.55p 217.47p 215.55p 216.50p 88572
24/09/2018 216.00p 218.43p 214.90p 215.00p 382224
21/09/2018 216.00p 218.00p 214.00p 218.00p 52601
20/09/2018 208.00p 215.00p 208.00p 215.00p 1076323
19/09/2018 210.00p 213.00p 206.00p 208.00p 53040
18/09/2018 207.00p 209.00p 204.00p 204.00p 23696
17/09/2018 205.00p 206.00p 203.00p 203.00p 266668
14/09/2018 205.00p 207.10p 205.00p 205.00p 42269
13/09/2018 207.00p 207.00p 204.20p 207.00p 99839
12/09/2018 203.00p 205.20p 203.00p 203.00p 73471
11/09/2018 203.00p 207.00p 203.00p 206.00p 67073
10/09/2018 205.00p 205.00p 201.94p 202.00p 39770
07/09/2018 205.00p 207.00p 200.00p 207.00p 121044
06/09/2018 210.00p 212.56p 206.86p 207.00p 41384
05/09/2018 213.00p 213.00p 208.43p 210.00p 46298
04/09/2018 215.95p 215.95p 210.50p 212.50p 45486
03/09/2018 214.00p 215.00p 210.64p 213.00p 116947
31/08/2018 210.00p 214.97p 210.00p 210.00p 411521
30/08/2018 213.70p 213.75p 211.64p 213.50p 121436
29/08/2018 213.29p 214.70p 212.00p 213.50p 1580543
28/08/2018 215.00p 217.00p 211.49p 212.50p 81567
24/08/2018 211.00p 213.00p 210.33p 211.00p 48115
23/08/2018 210.00p 213.00p 209.00p 212.00p 34154
22/08/2018 209.00p 212.80p 209.00p 210.50p 41752
21/08/2018 213.75p 213.75p 210.72p 211.00p 88329
20/08/2018 208.00p 213.20p 207.00p 207.00p 155595
17/08/2018 207.00p 212.00p 207.00p 209.00p 809827
16/08/2018 206.00p 211.54p 206.00p 206.00p 27836
15/08/2018 211.00p 211.52p 208.00p 209.00p 52984
14/08/2018 211.00p 212.78p 210.19p 211.00p 2748568
13/08/2018 210.00p 211.00p 206.79p 210.50p 615326
10/08/2018 215.00p 215.75p 211.00p 211.00p 95694
09/08/2018 214.00p 217.00p 211.00p 214.00p 133094
08/08/2018 215.77p 215.77p 214.69p 215.50p 54992
07/08/2018 216.00p 216.35p 214.00p 214.00p 122763
06/08/2018 216.00p 216.00p 212.24p 214.50p 59001
03/08/2018 218.00p 218.00p 213.00p 213.50p 32562
02/08/2018 213.00p 214.28p 212.00p 212.00p 48295

*Close Price adjusted for both dividends and splits