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
25/11/2016 178.13p 180.00p 177.00p 179.00p 34768
24/11/2016 177.25p 180.00p 177.00p 177.00p 23748
23/11/2016 178.00p 180.25p 178.00p 180.25p 36071
22/11/2016 182.00p 182.00p 179.26p 180.12p 36990
21/11/2016 180.00p 181.75p 179.12p 180.50p 95709
18/11/2016 176.75p 180.00p 176.75p 179.12p 54749
17/11/2016 179.50p 180.00p 176.75p 180.00p 25551
16/11/2016 180.00p 181.50p 177.00p 177.75p 62693
15/11/2016 179.00p 180.59p 174.50p 179.00p 43418
14/11/2016 178.00p 179.00p 175.25p 175.25p 58911
11/11/2016 176.00p 177.00p 173.25p 174.63p 74913
10/11/2016 180.00p 182.47p 173.50p 174.37p 189596
09/11/2016 172.75p 177.25p 169.00p 176.75p 171847
08/11/2016 180.00p 181.52p 177.50p 177.50p 58603
07/11/2016 181.50p 181.70p 178.00p 178.50p 46264
04/11/2016 176.50p 179.00p 175.50p 175.50p 78731
03/11/2016 182.75p 182.75p 178.25p 178.25p 49604
02/11/2016 181.25p 182.40p 179.40p 181.00p 104509
01/11/2016 182.75p 182.75p 179.50p 181.00p 124176
31/10/2016 178.75p 183.00p 178.75p 180.00p 59966
28/10/2016 181.00p 182.75p 178.23p 182.00p 52008
27/10/2016 179.25p 180.65p 177.83p 179.38p 47112
26/10/2016 180.00p 180.50p 176.00p 178.50p 58415
25/10/2016 175.00p 179.75p 175.00p 177.00p 63041
24/10/2016 173.00p 177.95p 173.00p 177.00p 44232
21/10/2016 174.00p 177.96p 174.00p 176.50p 50838
20/10/2016 175.00p 177.47p 175.00p 175.75p 76714
19/10/2016 174.50p 177.00p 172.50p 177.00p 79874
18/10/2016 170.75p 174.00p 170.75p 173.00p 126634
17/10/2016 172.75p 172.75p 170.00p 171.50p 105990
14/10/2016 170.00p 172.50p 170.00p 172.50p 171597
13/10/2016 170.00p 172.00p 168.85p 169.00p 75002
12/10/2016 174.00p 174.64p 171.00p 172.50p 57281
11/10/2016 171.50p 174.75p 170.75p 174.75p 81752
10/10/2016 171.00p 171.50p 169.15p 171.00p 1668221
07/10/2016 170.00p 171.00p 168.50p 168.75p 647424
06/10/2016 171.00p 171.00p 168.00p 168.00p 52405
05/10/2016 170.50p 170.50p 168.50p 168.50p 235521
04/10/2016 168.50p 171.00p 168.00p 168.00p 430492
03/10/2016 172.50p 172.50p 168.75p 168.75p 83412
30/09/2016 172.00p 172.00p 167.00p 168.50p 53394
29/09/2016 172.50p 173.00p 169.77p 171.00p 69403
28/09/2016 166.50p 171.50p 166.50p 169.50p 29672
27/09/2016 167.50p 173.00p 167.50p 169.25p 41813
26/09/2016 168.00p 173.00p 168.00p 168.50p 88805
23/09/2016 173.00p 173.00p 168.94p 170.50p 41818
22/09/2016 173.00p 173.00p 168.25p 170.50p 46466
21/09/2016 164.75p 171.50p 164.75p 169.00p 69954
20/09/2016 167.00p 167.00p 161.26p 165.63p 23051
19/09/2016 162.00p 166.55p 162.00p 162.50p 76586
16/09/2016 164.50p 168.00p 159.75p 168.00p 101467
15/09/2016 163.50p 163.50p 159.50p 160.00p 18421
14/09/2016 165.00p 166.00p 160.00p 163.00p 77572
13/09/2016 165.00p 165.00p 160.18p 164.50p 83524
12/09/2016 159.00p 162.00p 158.00p 161.00p 110281
09/09/2016 166.00p 166.00p 161.82p 162.25p 192141
08/09/2016 164.00p 165.00p 162.00p 162.00p 43273
07/09/2016 163.00p 168.00p 163.00p 164.50p 31400
06/09/2016 167.00p 167.00p 162.05p 166.25p 42105
05/09/2016 161.00p 164.12p 160.98p 161.00p 64106
02/09/2016 165.00p 165.00p 161.00p 161.50p 144245
01/09/2016 162.15p 164.40p 161.00p 163.00p 80980
31/08/2016 161.00p 163.25p 161.00p 161.00p 30502
30/08/2016 160.00p 162.40p 158.55p 162.00p 52346
26/08/2016 163.50p 163.50p 159.00p 162.00p 9480
25/08/2016 163.00p 165.00p 162.00p 162.00p 13721
24/08/2016 166.50p 167.69p 163.00p 166.50p 28397
23/08/2016 166.75p 167.00p 163.00p 163.00p 43869
22/08/2016 167.00p 167.00p 163.25p 167.00p 46587
19/08/2016 168.00p 168.00p 163.00p 164.00p 28134
18/08/2016 165.00p 167.88p 163.00p 163.00p 40115
17/08/2016 171.00p 172.00p 165.21p 170.00p 66436
16/08/2016 169.00p 173.00p 165.00p 165.00p 57842
15/08/2016 167.75p 170.00p 165.70p 166.00p 32881
12/08/2016 165.50p 168.81p 165.00p 165.00p 50609
11/08/2016 168.50p 168.75p 164.08p 168.75p 48675
10/08/2016 164.50p 167.50p 164.31p 164.50p 53979
09/08/2016 165.00p 167.00p 162.21p 166.00p 350938
08/08/2016 164.50p 164.50p 161.28p 161.50p 39603
05/08/2016 164.00p 164.00p 158.84p 161.50p 23337
04/08/2016 158.00p 163.00p 156.00p 162.50p 75430
03/08/2016 160.75p 163.00p 155.50p 155.75p 84449
02/08/2016 160.75p 161.00p 157.50p 160.75p 50013
01/08/2016 161.37p 162.00p 159.50p 161.13p 45737
29/07/2016 158.00p 162.00p 158.00p 162.00p 70313
28/07/2016 159.00p 160.00p 156.00p 160.00p 72908
27/07/2016 158.50p 160.00p 155.50p 157.50p 67988
26/07/2016 158.00p 158.00p 155.50p 157.38p 10873
25/07/2016 157.00p 157.45p 154.00p 157.00p 18956
22/07/2016 157.00p 158.50p 154.19p 157.50p 15133
21/07/2016 156.00p 157.00p 153.00p 157.00p 92055
20/07/2016 156.00p 156.00p 153.20p 156.00p 24638
19/07/2016 154.75p 154.75p 152.50p 152.50p 56747
18/07/2016 155.00p 155.00p 149.77p 155.00p 28204
15/07/2016 149.50p 152.50p 148.44p 152.50p 41454
14/07/2016 153.50p 153.50p 148.50p 152.00p 17159
13/07/2016 149.00p 153.75p 147.50p 147.50p 43278
12/07/2016 152.25p 155.50p 151.00p 155.50p 15666
11/07/2016 154.25p 154.25p 149.90p 154.25p 34785
08/07/2016 145.75p 149.00p 145.42p 149.00p 17113
07/07/2016 148.00p 148.00p 145.00p 148.00p 88248
06/07/2016 148.00p 150.00p 145.50p 148.00p 134887
05/07/2016 148.00p 149.85p 144.00p 148.50p 48794
04/07/2016 149.00p 149.00p 143.06p 148.50p 25540
01/07/2016 142.50p 146.75p 142.50p 146.75p 33480
30/06/2016 143.00p 145.00p 141.00p 145.00p 108094
29/06/2016 143.50p 146.00p 143.00p 146.00p 35266
28/06/2016 142.50p 144.00p 140.25p 140.25p 94731
27/06/2016 140.00p 140.37p 140.00p 140.37p 55585
24/06/2016 139.00p 141.00p 136.75p 138.75p 31498
23/06/2016 138.00p 138.00p 134.91p 137.50p 15985
22/06/2016 136.75p 137.75p 135.45p 137.50p 65771
21/06/2016 138.75p 138.75p 135.00p 137.75p 77770
20/06/2016 136.00p 138.50p 134.47p 138.00p 78735
17/06/2016 136.00p 136.00p 133.00p 135.00p 68246
16/06/2016 132.00p 134.00p 131.96p 133.00p 81464
15/06/2016 136.75p 136.75p 133.00p 134.25p 132556
14/06/2016 135.00p 136.78p 133.21p 134.50p 184819
13/06/2016 139.00p 139.00p 134.99p 138.25p 83547
10/06/2016 142.00p 142.50p 137.50p 139.00p 75012
09/06/2016 142.00p 143.00p 138.00p 139.87p 95878
08/06/2016 141.00p 141.00p 138.50p 141.00p 49311
07/06/2016 137.00p 140.15p 136.96p 139.00p 147425
06/06/2016 137.00p 139.00p 135.00p 139.00p 64837
03/06/2016 138.00p 139.00p 135.00p 138.00p 134094
02/06/2016 134.00p 137.00p 133.18p 137.00p 99878
01/06/2016 138.00p 138.50p 134.00p 138.00p 109499
31/05/2016 138.00p 138.00p 135.45p 137.75p 117058
27/05/2016 134.50p 135.00p 134.22p 134.50p 89141
26/05/2016 133.50p 135.21p 133.00p 133.00p 63468
25/05/2016 133.50p 135.21p 133.50p 133.50p 81750
24/05/2016 136.00p 136.13p 133.53p 133.75p 49516
23/05/2016 135.75p 135.75p 134.00p 135.50p 56843
20/05/2016 137.00p 137.00p 135.50p 136.00p 90955
19/05/2016 136.00p 136.35p 135.50p 135.50p 36677
18/05/2016 137.00p 138.62p 136.83p 137.87p 61898
17/05/2016 141.00p 141.25p 139.32p 139.50p 75220
16/05/2016 140.50p 140.50p 137.50p 140.50p 62828
13/05/2016 138.00p 139.97p 137.00p 137.00p 154441
12/05/2016 140.75p 141.50p 138.87p 139.50p 36637
11/05/2016 141.00p 141.00p 138.25p 140.75p 45166
10/05/2016 138.00p 139.75p 137.75p 139.75p 46500
09/05/2016 136.00p 138.21p 136.00p 136.25p 30078
06/05/2016 136.00p 137.50p 134.05p 136.00p 225231
05/05/2016 133.25p 135.98p 133.25p 134.25p 84910
04/05/2016 132.75p 135.50p 132.75p 132.75p 21457
03/05/2016 135.00p 135.50p 132.97p 135.50p 82982
29/04/2016 137.00p 137.00p 133.00p 133.00p 254530
28/04/2016 136.00p 137.19p 135.83p 136.00p 61034
27/04/2016 139.00p 140.06p 138.50p 139.00p 80346
26/04/2016 140.00p 140.75p 139.50p 140.13p 40103
25/04/2016 142.50p 142.50p 140.50p 140.88p 148829
22/04/2016 144.75p 144.75p 142.50p 142.88p 79996
21/04/2016 144.00p 145.00p 141.78p 145.00p 37391
20/04/2016 143.75p 143.81p 141.00p 141.25p 104334
19/04/2016 143.50p 143.50p 140.95p 142.00p 35281
18/04/2016 141.00p 142.00p 138.33p 142.00p 112109
15/04/2016 142.50p 143.70p 141.50p 141.50p 116551
14/04/2016 143.15p 144.38p 142.85p 143.75p 71544
13/04/2016 138.50p 141.00p 137.50p 141.00p 131465
12/04/2016 135.00p 136.00p 134.48p 135.25p 99082
11/04/2016 136.16p 136.61p 134.51p 134.75p 58853
08/04/2016 135.50p 137.00p 133.19p 135.75p 54885
07/04/2016 132.00p 135.40p 132.00p 132.00p 98653
06/04/2016 133.75p 133.75p 131.50p 133.75p 98114
05/04/2016 131.00p 132.68p 130.14p 132.25p 93059
04/04/2016 134.00p 134.47p 133.00p 133.75p 73112
01/04/2016 137.50p 137.50p 133.00p 134.00p 346404
31/03/2016 138.50p 140.29p 138.50p 138.50p 68544
30/03/2016 139.00p 140.65p 139.00p 140.00p 28672
29/03/2016 139.00p 140.58p 139.00p 139.00p 128176
24/03/2016 143.50p 143.50p 138.50p 138.50p 147405
23/03/2016 140.75p 142.66p 140.00p 140.00p 87354
22/03/2016 140.91p 143.00p 140.91p 142.62p 86850
21/03/2016 143.50p 143.50p 140.17p 143.00p 111958
18/03/2016 144.25p 144.25p 140.00p 144.25p 168532
17/03/2016 144.00p 144.00p 141.00p 143.00p 88633
16/03/2016 141.02p 142.39p 140.50p 142.38p 63481
15/03/2016 139.30p 142.12p 139.25p 142.12p 100388
14/03/2016 143.75p 143.75p 140.17p 143.50p 46896
11/03/2016 139.50p 142.01p 139.50p 139.50p 88957
10/03/2016 144.00p 144.00p 139.00p 139.00p 110101
09/03/2016 144.50p 144.50p 141.00p 141.00p 104991
08/03/2016 148.00p 148.00p 142.25p 142.50p 237498
07/03/2016 147.00p 147.95p 145.00p 145.75p 236799
04/03/2016 147.00p 148.23p 145.50p 147.00p 74313
03/03/2016 146.00p 148.95p 145.50p 145.50p 80751
02/03/2016 149.75p 149.75p 146.50p 146.50p 71185
01/03/2016 144.25p 146.00p 141.78p 146.00p 67909
29/02/2016 142.75p 143.75p 141.00p 143.00p 42365
26/02/2016 140.50p 144.50p 140.50p 143.75p 42207
25/02/2016 140.00p 142.75p 139.00p 140.50p 60144
24/02/2016 140.00p 140.00p 138.00p 138.50p 74763
23/02/2016 139.10p 140.00p 139.00p 139.00p 72458
22/02/2016 139.25p 140.00p 137.99p 139.00p 33644
19/02/2016 138.00p 139.22p 136.50p 137.50p 50830
18/02/2016 138.00p 140.00p 137.25p 137.25p 96266
17/02/2016 139.00p 139.00p 136.37p 139.00p 103460
16/02/2016 137.50p 137.50p 134.00p 136.37p 24289
15/02/2016 137.00p 138.50p 135.00p 137.00p 62953

*Close Price adjusted for both dividends and splits