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
30/01/2014 74.50p 75.75p 74.11p 75.50p 307200
29/01/2014 75.50p 75.76p 74.50p 75.75p 126931
28/01/2014 73.50p 74.50p 73.12p 74.50p 47133
27/01/2014 73.50p 73.50p 72.75p 73.50p 111388
24/01/2014 74.50p 74.50p 74.00p 74.00p 56165
23/01/2014 76.00p 76.00p 74.50p 74.50p 170697
22/01/2014 75.75p 75.86p 74.75p 75.50p 49584
21/01/2014 74.75p 75.77p 74.50p 75.25p 145152
20/01/2014 75.75p 75.84p 74.50p 74.50p 42530
17/01/2014 76.00p 76.00p 74.98p 75.25p 178705
16/01/2014 75.25p 76.00p 74.12p 75.00p 145621
15/01/2014 74.50p 75.25p 72.00p 74.62p 96544
14/01/2014 72.25p 73.37p 71.00p 72.00p 27581
13/01/2014 74.00p 74.24p 72.75p 73.37p 161862
10/01/2014 72.25p 73.25p 72.25p 72.75p 52037
09/01/2014 72.00p 73.50p 71.28p 72.62p 227205
08/01/2014 72.75p 72.75p 72.00p 72.75p 17308
07/01/2014 71.25p 72.13p 71.25p 72.13p 19094
06/01/2014 73.00p 73.50p 71.75p 72.00p 165811
03/01/2014 72.00p 72.87p 71.75p 71.75p 5791
02/01/2014 73.75p 73.75p 71.75p 72.87p 64927
31/12/2013 73.50p 73.50p 72.00p 72.00p 89869
30/12/2013 73.50p 73.50p 72.00p 72.50p 43058
27/12/2013 72.75p 73.00p 71.54p 72.50p 29428
24/12/2013 71.63p 72.13p 71.63p 72.13p 5000
23/12/2013 72.50p 72.75p 71.42p 71.50p 30089
20/12/2013 72.50p 72.75p 71.26p 72.75p 204521
19/12/2013 72.75p 72.75p 70.00p 72.25p 45623
18/12/2013 71.50p 71.50p 69.50p 70.00p 86700
17/12/2013 71.00p 71.00p 69.50p 69.50p 1035419
16/12/2013 69.50p 71.00p 69.50p 69.75p 13453
13/12/2013 70.00p 71.50p 70.00p 70.00p 87959
12/12/2013 71.75p 72.00p 71.00p 71.50p 46882
11/12/2013 71.75p 72.50p 71.75p 71.75p 156114
10/12/2013 73.50p 74.00p 72.25p 72.50p 23164
09/12/2013 74.00p 74.00p 72.00p 74.00p 87615
06/12/2013 72.25p 73.22p 72.25p 72.62p 592090
05/12/2013 72.00p 73.00p 72.00p 73.00p 42133
04/12/2013 73.00p 73.00p 71.75p 72.50p 35608
03/12/2013 73.75p 73.81p 72.75p 73.50p 47300
02/12/2013 72.50p 73.78p 72.50p 72.75p 336622
29/11/2013 72.18p 73.00p 72.18p 72.87p 10000
28/11/2013 73.75p 74.00p 72.87p 73.00p 29580
27/11/2013 73.75p 73.75p 72.00p 73.00p 67480
26/11/2013 72.00p 74.04p 72.00p 73.25p 102357
25/11/2013 72.25p 74.00p 72.25p 73.00p 37972
22/11/2013 73.25p 73.25p 72.00p 72.50p 2451881
21/11/2013 73.50p 73.50p 72.25p 72.25p 11592
20/11/2013 71.50p 73.00p 71.50p 71.75p 116245
19/11/2013 73.25p 73.50p 72.00p 72.00p 31772
18/11/2013 72.50p 73.25p 72.00p 73.25p 27600
15/11/2013 71.75p 73.00p 71.56p 72.75p 78178
14/11/2013 73.50p 73.50p 71.50p 71.50p 74149
13/11/2013 71.25p 72.25p 71.00p 71.88p 4532
12/11/2013 71.00p 72.50p 71.00p 71.88p 14861
11/11/2013 70.75p 72.50p 70.28p 72.50p 46068
08/11/2013 72.50p 72.50p 70.50p 70.50p 42497
07/11/2013 72.75p 72.75p 71.50p 71.50p 25819
06/11/2013 72.75p 72.75p 71.50p 71.75p 34876
05/11/2013 73.75p 73.75p 72.00p 72.00p 76150
04/11/2013 71.75p 73.50p 71.75p 72.62p 42641
01/11/2013 73.25p 73.25p 71.50p 72.38p 22833
31/10/2013 71.50p 72.25p 71.50p 71.50p 35072
30/10/2013 72.25p 73.75p 71.93p 73.00p 27611
29/10/2013 71.00p 71.97p 71.00p 71.00p 37040
28/10/2013 70.75p 72.25p 70.75p 71.63p 60233
25/10/2013 71.00p 71.50p 70.00p 70.25p 96709
24/10/2013 71.50p 71.50p 70.20p 71.50p 499614
23/10/2013 71.50p 73.00p 70.00p 70.75p 55163
22/10/2013 73.00p 73.00p 71.75p 73.00p 46342
21/10/2013 72.50p 72.50p 71.50p 72.13p 148752
18/10/2013 71.40p 72.00p 71.00p 72.00p 8976
17/10/2013 72.25p 72.25p 71.00p 71.00p 4675
16/10/2013 72.25p 72.25p 71.00p 71.00p 21017
15/10/2013 72.50p 72.50p 71.00p 71.00p 12699
14/10/2013 72.50p 72.50p 71.00p 71.00p 1568
11/10/2013 72.50p 72.50p 71.25p 72.50p 23590
10/10/2013 70.00p 71.50p 70.00p 71.50p 13967
09/10/2013 69.75p 71.39p 69.75p 70.50p 4715
08/10/2013 71.00p 71.00p 69.61p 70.25p 16033
07/10/2013 71.25p 71.25p 69.50p 70.38p 8889
04/10/2013 72.00p 72.00p 70.50p 71.00p 0
03/10/2013 72.00p 72.00p 70.50p 70.50p 43061
02/10/2013 72.00p 73.00p 70.00p 70.00p 100092
01/10/2013 72.75p 73.50p 71.00p 72.00p 73829
30/09/2013 73.00p 73.34p 72.50p 72.50p 44283
27/09/2013 76.25p 76.25p 74.50p 74.50p 79040
26/09/2013 76.00p 76.31p 75.00p 75.63p 74312
25/09/2013 76.00p 76.00p 73.87p 75.75p 16772
24/09/2013 75.50p 76.00p 73.93p 76.00p 49951
23/09/2013 74.00p 74.00p 74.00p 74.00p 3866
20/09/2013 73.50p 74.50p 73.50p 74.50p 1381811
19/09/2013 75.00p 75.00p 74.00p 74.25p 59379
18/09/2013 74.00p 74.50p 72.75p 73.00p 55647
17/09/2013 73.75p 74.00p 72.43p 73.37p 1247757
16/09/2013 73.75p 74.00p 72.35p 74.00p 16673
13/09/2013 73.00p 73.31p 71.75p 72.00p 21618
12/09/2013 72.25p 73.37p 72.00p 72.50p 41132
11/09/2013 72.25p 73.35p 72.00p 72.62p 272003
10/09/2013 73.00p 73.25p 71.00p 72.00p 21647
09/09/2013 72.25p 72.25p 71.00p 71.00p 72210
06/09/2013 69.00p 70.72p 69.00p 70.00p 265994
05/09/2013 68.50p 70.00p 68.50p 69.88p 70364
04/09/2013 69.25p 70.50p 68.25p 70.50p 159778
03/09/2013 68.50p 69.89p 68.25p 68.25p 51035
02/09/2013 67.50p 69.39p 67.50p 68.50p 39216
30/08/2013 68.00p 68.50p 67.96p 68.25p 105384
29/08/2013 68.00p 68.50p 68.00p 68.50p 71448
28/08/2013 68.00p 68.75p 67.50p 67.50p 85581
27/08/2013 68.00p 68.69p 68.00p 68.00p 64224
23/08/2013 68.00p 68.45p 67.67p 68.00p 590669
22/08/2013 68.00p 69.00p 67.68p 68.25p 235838
21/08/2013 69.50p 69.50p 69.00p 69.00p 82075
20/08/2013 70.00p 71.13p 67.25p 69.00p 171017
19/08/2013 71.75p 72.00p 70.00p 71.13p 77169
16/08/2013 71.00p 71.00p 70.00p 70.00p 102644
15/08/2013 73.00p 73.87p 70.75p 70.75p 199856
14/08/2013 73.50p 74.40p 73.50p 73.87p 723962
13/08/2013 74.50p 74.50p 72.75p 73.50p 102059
12/08/2013 73.00p 73.50p 72.25p 72.75p 43644
09/08/2013 72.00p 72.72p 72.00p 72.50p 22393
08/08/2013 73.00p 73.00p 71.50p 72.50p 84924
07/08/2013 73.00p 74.25p 72.25p 72.75p 73979
06/08/2013 75.00p 75.75p 74.00p 74.25p 110616
05/08/2013 76.00p 76.75p 74.75p 75.75p 269003
02/08/2013 76.75p 77.00p 75.50p 76.75p 32390
01/08/2013 75.00p 76.00p 75.00p 75.50p 397560
31/07/2013 74.50p 75.00p 73.60p 74.87p 84262
30/07/2013 74.00p 75.00p 74.00p 75.00p 48025
29/07/2013 75.00p 76.63p 74.15p 74.75p 132196
26/07/2013 76.50p 77.38p 75.75p 76.63p 32071
25/07/2013 76.50p 77.81p 76.50p 77.38p 81025
24/07/2013 77.50p 79.31p 77.00p 77.00p 79077
23/07/2013 79.00p 79.50p 77.75p 79.12p 210694
22/07/2013 78.50p 78.50p 78.00p 78.50p 75387
19/07/2013 77.50p 79.75p 77.25p 77.38p 322866
18/07/2013 78.50p 80.49p 77.13p 79.75p 228247
17/07/2013 77.50p 78.25p 77.25p 77.25p 62160
16/07/2013 77.50p 78.50p 77.50p 78.13p 24934
15/07/2013 77.75p 78.50p 77.75p 78.38p 59701
12/07/2013 77.50p 78.25p 77.50p 77.88p 107923
11/07/2013 77.50p 79.00p 77.50p 77.50p 125555
10/07/2013 77.75p 78.25p 76.70p 78.25p 108184
09/07/2013 75.00p 77.00p 74.00p 77.00p 231107
08/07/2013 73.50p 74.75p 73.50p 74.00p 3328
05/07/2013 74.50p 75.47p 74.00p 74.75p 158885
04/07/2013 73.00p 73.75p 72.61p 73.75p 34117
03/07/2013 72.25p 73.00p 72.25p 73.00p 111452
02/07/2013 72.25p 73.00p 72.25p 73.00p 57550
01/07/2013 72.50p 72.50p 72.25p 72.38p 51974
28/06/2013 71.75p 72.25p 71.25p 72.25p 150622
27/06/2013 70.00p 71.25p 70.00p 71.25p 93631
26/06/2013 69.25p 70.50p 69.25p 69.75p 76637
25/06/2013 69.50p 70.50p 69.25p 70.50p 866237
24/06/2013 70.00p 70.50p 68.81p 70.50p 1037331
21/06/2013 69.00p 71.00p 69.00p 71.00p 1901342
20/06/2013 69.25p 72.00p 68.75p 70.00p 162464
19/06/2013 71.00p 72.00p 70.00p 72.00p 102186
18/06/2013 70.00p 70.00p 69.25p 70.00p 2471
17/06/2013 69.00p 69.99p 68.35p 69.13p 106371
14/06/2013 66.25p 69.00p 66.13p 67.87p 184487
13/06/2013 62.50p 67.00p 59.50p 66.13p 160977
12/06/2013 65.75p 66.99p 65.50p 65.50p 105461
11/06/2013 66.50p 68.00p 65.75p 66.62p 62558
10/06/2013 69.00p 69.99p 64.50p 68.00p 76723
07/06/2013 64.25p 65.54p 63.26p 64.50p 168450
06/06/2013 65.75p 67.58p 64.75p 65.00p 587404
05/06/2013 67.00p 68.00p 66.25p 66.25p 210255
04/06/2013 68.50p 69.49p 65.50p 69.00p 20702
03/06/2013 65.25p 67.75p 63.50p 65.50p 267152
31/05/2013 67.00p 69.45p 66.00p 67.75p 219491
30/05/2013 67.75p 69.13p 65.50p 68.62p 362960
29/05/2013 72.50p 73.55p 67.43p 69.13p 323292
28/05/2013 72.50p 73.99p 72.26p 73.00p 40120
24/05/2013 73.50p 74.85p 72.25p 72.50p 271271
23/05/2013 77.00p 78.00p 69.47p 72.75p 628377
22/05/2013 79.00p 81.55p 78.65p 80.37p 367643
21/05/2013 79.00p 79.00p 78.25p 78.50p 115034
20/05/2013 79.00p 79.00p 78.03p 78.75p 255849
17/05/2013 79.00p 79.00p 77.25p 77.75p 83419
16/05/2013 78.75p 78.93p 76.25p 77.75p 291055
15/05/2013 78.25p 79.00p 77.00p 78.13p 288543
14/05/2013 76.50p 76.75p 75.25p 76.63p 136521
13/05/2013 75.50p 76.50p 74.75p 75.75p 277182
10/05/2013 75.00p 76.43p 74.50p 75.25p 262581
09/05/2013 74.50p 75.75p 73.75p 75.00p 99316
08/05/2013 75.25p 75.50p 74.00p 74.75p 130586
07/05/2013 75.00p 75.56p 72.51p 74.37p 1037604
03/05/2013 71.75p 72.99p 71.50p 71.75p 70399
02/05/2013 71.75p 73.75p 71.56p 72.25p 152691
01/05/2013 74.50p 74.50p 71.81p 72.62p 152115
30/04/2013 72.75p 74.25p 72.75p 73.37p 31749
29/04/2013 73.00p 73.90p 72.75p 72.87p 61354
26/04/2013 73.25p 74.50p 72.91p 73.00p 67822
25/04/2013 75.25p 75.25p 73.56p 74.00p 103096
24/04/2013 72.50p 74.49p 70.75p 74.00p 233380
23/04/2013 70.50p 70.88p 69.00p 70.75p 144795
22/04/2013 69.50p 71.00p 69.00p 69.00p 130541
19/04/2013 67.00p 67.75p 66.31p 67.37p 164069
18/04/2013 67.00p 67.00p 66.00p 66.50p 75068

*Close Price adjusted for both dividends and splits