Fidelity Japan Trust (FJV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2014 71.06p 71.75p 71.06p 71.75p 4000
12/11/2014 71.75p 72.25p 71.25p 71.25p 52721
11/11/2014 71.75p 72.00p 71.50p 71.50p 9428
10/11/2014 70.75p 72.60p 70.50p 70.75p 131565
07/11/2014 71.28p 71.29p 71.00p 71.00p 27261
06/11/2014 70.75p 71.00p 70.50p 71.00p 3353
05/11/2014 73.00p 73.50p 71.50p 71.75p 14609
04/11/2014 71.75p 73.69p 71.00p 72.00p 337285
03/11/2014 73.50p 73.50p 72.17p 73.25p 69456
31/10/2014 70.00p 72.50p 70.00p 71.88p 59976
30/10/2014 69.25p 69.25p 69.25p 69.25p 10037
29/10/2014 69.25p 69.25p 67.97p 69.25p 26366
28/10/2014 67.94p 68.25p 67.94p 68.25p 7400
27/10/2014 67.75p 68.50p 67.75p 68.50p 6816
24/10/2014 69.00p 69.00p 67.31p 69.00p 8949
23/10/2014 68.50p 68.50p 66.72p 68.37p 17514
22/10/2014 68.00p 68.00p 66.50p 67.87p 16555
21/10/2014 66.00p 66.69p 65.54p 66.62p 63007
20/10/2014 66.75p 66.79p 65.81p 66.13p 56890
17/10/2014 64.50p 65.92p 64.50p 65.25p 22544
16/10/2014 64.50p 65.75p 64.00p 64.75p 142614
15/10/2014 65.50p 67.00p 64.50p 65.38p 154885
14/10/2014 65.00p 65.75p 64.63p 65.75p 24581
13/10/2014 67.50p 67.50p 64.31p 66.00p 303780
10/10/2014 69.50p 69.55p 68.50p 68.50p 116936
09/10/2014 71.75p 72.03p 70.28p 70.50p 35000
08/10/2014 72.00p 72.00p 70.89p 71.13p 9763
07/10/2014 73.00p 73.00p 71.50p 71.50p 4003
06/10/2014 72.00p 72.60p 72.00p 72.13p 26719
03/10/2014 70.75p 72.05p 70.75p 71.00p 46855
02/10/2014 71.00p 71.50p 70.50p 70.88p 59659
01/10/2014 72.50p 73.50p 71.50p 72.00p 41845
30/09/2014 73.75p 74.00p 72.64p 74.00p 12415
29/09/2014 74.25p 74.50p 72.50p 74.25p 11181
26/09/2014 74.25p 74.50p 74.00p 74.50p 30749
25/09/2014 73.00p 73.50p 72.75p 72.87p 30823
24/09/2014 74.25p 74.25p 72.50p 72.50p 977
23/09/2014 73.25p 73.25p 73.00p 73.00p 44366
22/09/2014 73.25p 74.13p 73.00p 73.25p 52505
19/09/2014 75.25p 75.38p 73.50p 73.50p 75369
18/09/2014 74.25p 74.25p 73.56p 73.75p 54635
17/09/2014 75.00p 75.00p 73.50p 73.50p 15508
16/09/2014 75.00p 75.00p 73.50p 73.50p 101067
15/09/2014 74.75p 74.75p 73.75p 73.75p 11877
12/09/2014 74.25p 74.75p 74.00p 74.00p 2240
11/09/2014 74.25p 75.00p 74.00p 75.00p 21663
10/09/2014 75.75p 75.75p 73.75p 74.75p 8722
09/09/2014 75.75p 75.75p 73.50p 73.50p 15556
08/09/2014 74.25p 75.50p 73.50p 73.50p 54742
05/09/2014 73.75p 74.62p 73.50p 73.50p 26724
04/09/2014 73.75p 74.12p 73.50p 74.00p 14479
03/09/2014 74.25p 75.25p 74.00p 74.00p 38134
02/09/2014 73.25p 74.94p 73.25p 73.25p 43696
01/09/2014 74.00p 74.87p 73.50p 73.50p 20208
29/08/2014 73.75p 73.75p 73.50p 73.50p 2734
28/08/2014 74.50p 75.38p 73.50p 73.50p 124188
27/08/2014 74.00p 75.50p 74.00p 74.50p 122932
26/08/2014 74.25p 76.00p 74.00p 74.00p 65969
22/08/2014 74.66p 74.75p 74.39p 74.75p 67624
21/08/2014 74.75p 75.00p 74.08p 74.75p 116724
20/08/2014 75.75p 76.00p 74.00p 75.00p 48954
19/08/2014 75.25p 75.50p 73.81p 74.37p 31367
18/08/2014 72.75p 73.75p 72.50p 73.25p 42302
15/08/2014 72.25p 73.60p 72.25p 72.25p 22234
14/08/2014 72.75p 73.86p 72.50p 72.50p 28936
13/08/2014 72.25p 73.05p 72.25p 72.75p 25379
12/08/2014 72.75p 73.00p 71.25p 73.00p 55645
11/08/2014 71.25p 72.69p 71.00p 72.13p 42760
08/08/2014 71.50p 71.50p 70.00p 70.00p 80144
07/08/2014 73.00p 73.50p 71.75p 73.50p 7220
06/08/2014 72.75p 73.75p 71.50p 71.50p 25203
05/08/2014 74.75p 74.75p 73.37p 73.75p 17361
04/08/2014 74.25p 75.00p 73.50p 74.25p 20764
01/08/2014 75.50p 75.50p 73.35p 73.50p 59385
31/07/2014 73.75p 74.87p 73.75p 74.87p 11510
30/07/2014 73.00p 75.00p 73.00p 74.25p 23333
29/07/2014 73.50p 74.62p 73.50p 73.75p 15210
28/07/2014 74.75p 75.00p 73.81p 74.75p 41367
25/07/2014 74.50p 74.75p 73.50p 74.62p 22843
24/07/2014 72.75p 74.13p 72.75p 73.75p 6951
23/07/2014 73.25p 74.55p 73.25p 73.50p 9257
22/07/2014 72.25p 74.00p 72.25p 74.00p 31340
21/07/2014 72.00p 73.50p 72.00p 73.00p 79092
18/07/2014 72.25p 73.50p 72.25p 72.75p 41036
17/07/2014 73.00p 74.00p 73.00p 73.50p 15113
16/07/2014 73.75p 73.75p 72.75p 73.50p 55973
15/07/2014 73.00p 73.37p 73.00p 73.37p 31813
14/07/2014 73.25p 73.75p 73.00p 73.25p 58034
11/07/2014 72.85p 74.00p 72.85p 73.37p 52168
10/07/2014 73.00p 74.00p 73.00p 74.00p 38087
09/07/2014 73.25p 73.79p 73.25p 73.50p 14839
08/07/2014 73.25p 73.75p 73.25p 73.50p 101282
07/07/2014 72.75p 73.50p 72.50p 73.25p 51084
04/07/2014 72.75p 73.83p 72.50p 72.50p 16018
03/07/2014 72.50p 72.93p 72.50p 72.50p 40548
02/07/2014 73.25p 74.75p 72.50p 72.50p 63288
01/07/2014 74.50p 75.00p 73.25p 75.00p 30139
30/06/2014 74.75p 74.75p 73.50p 74.50p 82040
27/06/2014 73.50p 74.25p 73.25p 73.75p 12159
26/06/2014 74.25p 74.50p 73.25p 73.87p 7552
25/06/2014 72.75p 73.50p 72.75p 73.50p 48864
24/06/2014 74.00p 74.00p 72.75p 73.87p 10727
23/06/2014 74.25p 74.25p 72.63p 72.75p 501976
20/06/2014 74.00p 74.50p 72.42p 74.50p 97981
19/06/2014 73.50p 74.50p 73.25p 74.00p 62344
18/06/2014 73.50p 73.50p 72.03p 73.50p 32633
17/06/2014 71.50p 73.25p 71.50p 71.50p 125634
16/06/2014 71.50p 72.00p 71.00p 72.00p 60333
13/06/2014 71.50p 71.50p 70.75p 71.13p 11983
12/06/2014 71.75p 71.75p 70.75p 70.75p 7377
11/06/2014 70.50p 71.50p 70.50p 71.38p 63227
10/06/2014 71.50p 71.75p 70.50p 71.50p 34554
09/06/2014 71.25p 71.75p 70.00p 71.75p 135038
06/06/2014 69.25p 70.50p 69.25p 70.00p 144241
05/06/2014 69.25p 69.50p 69.14p 69.50p 25315
04/06/2014 69.25p 69.33p 69.00p 69.00p 32469
03/06/2014 68.25p 69.00p 68.25p 69.00p 51745
02/06/2014 68.50p 68.88p 67.84p 68.50p 37337
30/05/2014 67.00p 67.50p 67.00p 67.25p 100626
29/05/2014 67.25p 67.75p 66.75p 66.75p 31224
28/05/2014 67.25p 67.50p 66.87p 67.25p 73106
27/05/2014 66.50p 67.25p 66.25p 66.87p 14702
23/05/2014 66.25p 67.50p 66.25p 66.87p 27020
22/05/2014 66.25p 67.50p 66.25p 66.87p 103609
21/05/2014 65.75p 67.00p 65.75p 66.37p 23617
20/05/2014 66.25p 66.75p 65.75p 66.25p 28026
19/05/2014 66.75p 66.75p 65.50p 66.13p 62891
16/05/2014 66.50p 66.50p 65.50p 66.37p 60839
15/05/2014 65.50p 66.50p 65.28p 65.50p 46691
14/05/2014 65.25p 66.50p 65.25p 66.25p 25960
13/05/2014 66.50p 66.50p 65.51p 65.88p 18094
12/05/2014 66.50p 66.50p 65.38p 65.88p 30760
09/05/2014 65.00p 66.25p 65.00p 65.75p 169034
08/05/2014 65.25p 66.50p 65.25p 66.00p 46632
07/05/2014 65.50p 66.25p 65.00p 65.75p 243663
06/05/2014 66.25p 67.00p 66.25p 66.50p 13700
02/05/2014 66.25p 67.00p 66.17p 67.00p 27767
01/05/2014 66.52p 67.37p 66.00p 66.87p 27421
30/04/2014 66.00p 66.87p 66.00p 66.00p 27155
29/04/2014 67.00p 67.25p 66.25p 66.87p 19064
28/04/2014 67.50p 67.50p 66.00p 66.75p 31238
25/04/2014 66.25p 67.25p 66.23p 66.75p 49445
24/04/2014 67.75p 68.00p 66.25p 66.50p 75006
23/04/2014 67.75p 68.00p 66.18p 66.25p 132077
22/04/2014 66.25p 67.13p 66.25p 66.50p 12161
17/04/2014 66.50p 67.00p 66.06p 67.00p 73535
16/04/2014 66.00p 67.00p 66.00p 66.50p 9275
15/04/2014 66.50p 66.50p 65.25p 65.25p 22558
14/04/2014 65.25p 66.50p 65.25p 65.75p 37919
11/04/2014 65.25p 66.50p 65.25p 66.50p 104979
10/04/2014 66.50p 67.25p 66.50p 66.50p 20827
09/04/2014 67.50p 67.75p 66.50p 66.50p 7578
08/04/2014 67.50p 68.75p 67.00p 67.75p 40485
07/04/2014 68.25p 69.50p 68.25p 68.75p 20076
04/04/2014 68.75p 70.00p 68.50p 68.50p 67103
03/04/2014 68.50p 69.75p 68.50p 69.75p 100193
02/04/2014 69.00p 69.25p 67.80p 68.75p 102238
01/04/2014 67.25p 69.00p 67.25p 69.00p 53935
31/03/2014 67.25p 68.50p 66.75p 67.50p 116739
28/03/2014 67.00p 67.99p 66.00p 66.75p 63325
27/03/2014 67.00p 67.00p 66.00p 66.00p 100513
26/03/2014 66.00p 66.62p 66.00p 66.25p 157782
25/03/2014 66.00p 66.62p 66.00p 66.62p 14017
24/03/2014 65.75p 66.75p 65.50p 66.75p 31771
21/03/2014 65.25p 66.50p 65.25p 65.50p 70329
20/03/2014 66.50p 69.00p 65.03p 66.25p 274022
19/03/2014 69.00p 69.00p 67.34p 69.00p 48666
18/03/2014 68.50p 68.54p 67.25p 68.00p 64591
17/03/2014 67.00p 68.19p 66.92p 67.00p 105860
14/03/2014 66.25p 70.00p 66.03p 67.75p 90130
13/03/2014 68.25p 70.00p 68.25p 70.00p 117917
12/03/2014 68.25p 70.00p 68.25p 70.00p 88396
11/03/2014 70.25p 70.61p 70.00p 70.50p 82967
10/03/2014 69.75p 70.50p 69.47p 69.75p 306706
07/03/2014 70.00p 70.50p 70.00p 70.50p 181290
06/03/2014 70.00p 71.50p 70.00p 71.50p 38093
05/03/2014 70.50p 71.00p 69.00p 70.63p 230533
04/03/2014 69.00p 70.75p 68.50p 70.75p 24519
03/03/2014 68.75p 70.25p 68.50p 68.50p 63561
28/02/2014 71.00p 71.30p 69.88p 70.25p 88648
27/02/2014 72.00p 72.00p 70.00p 70.00p 56159
26/02/2014 72.00p 72.00p 70.50p 70.75p 59818
25/02/2014 70.50p 70.50p 70.50p 70.50p 2294
24/02/2014 70.75p 71.50p 70.25p 71.50p 20707
21/02/2014 72.00p 72.00p 71.10p 72.00p 7194
20/02/2014 70.00p 71.50p 69.75p 71.50p 58437
19/02/2014 72.50p 72.50p 70.75p 70.75p 19553
18/02/2014 72.25p 72.50p 71.00p 72.50p 49571
17/02/2014 69.00p 71.00p 69.00p 71.00p 84933
14/02/2014 69.00p 70.50p 69.00p 70.50p 56599
13/02/2014 70.25p 71.50p 69.50p 70.25p 254481
12/02/2014 71.50p 72.00p 70.50p 71.50p 37121
11/02/2014 71.50p 71.59p 70.00p 71.13p 43425
10/02/2014 72.50p 72.54p 71.29p 71.50p 68331
07/02/2014 73.00p 73.00p 72.00p 73.00p 327718
06/02/2014 73.00p 73.00p 71.50p 72.75p 1078725
05/02/2014 72.50p 72.50p 71.50p 71.50p 680646
04/02/2014 72.00p 74.75p 71.12p 72.00p 359537
03/02/2014 74.50p 75.50p 74.02p 74.75p 82911
31/01/2014 75.00p 75.50p 74.50p 75.50p 325830

*Close Price adjusted for both dividends and splits