Market data

Select a section

Schroder Japan Growth Fund

(SJG)
Sector: Closed End Investments
250.00p
3.00p 1.21
Last updated: 14:29:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 253.00p 253.00p 247.22p 247.00p 90,452
18/09/2024 250.00p 250.00p 246.00p 247.00p 171,873
17/09/2024 245.00p 249.00p 245.00p 248.00p 405,525
16/09/2024 247.00p 250.00p 246.36p 248.00p 146,920
13/09/2024 253.00p 253.00p 248.00p 253.00p 271,077
12/09/2024 251.00p 253.00p 249.00p 253.00p 168,008
11/09/2024 245.00p 247.00p 244.72p 247.00p 81,349
10/09/2024 247.00p 249.00p 245.00p 246.00p 189,923
09/09/2024 245.00p 248.00p 245.00p 247.00p 168,302
06/09/2024 247.00p 251.00p 243.00p 243.00p 213,135
05/09/2024 252.00p 253.00p 249.04p 252.00p 53,532
04/09/2024 253.00p 253.00p 247.62p 250.00p 111,464
03/09/2024 258.00p 258.00p 255.00p 255.00p 128,805
02/09/2024 258.00p 259.00p 256.00p 257.00p 161,822
30/08/2024 259.00p 259.00p 255.20p 257.00p 82,358
29/08/2024 256.00p 257.00p 254.00p 256.00p 390,784
28/08/2024 253.00p 257.00p 253.00p 253.00p 162,001
27/08/2024 256.00p 258.00p 250.00p 252.00p 66,280
26/08/2024 258.00p 258.00p 254.00p 255.00p 244,512
23/08/2024 258.00p 258.00p 254.00p 255.00p 244,512
22/08/2024 258.00p 258.00p 254.00p 255.00p 244,512
21/08/2024 254.00p 258.00p 254.00p 254.00p 586,817
20/08/2024 257.00p 260.00p 256.00p 257.00p 89,856
19/08/2024 257.00p 260.00p 255.33p 258.00p 142,002
16/08/2024 255.00p 258.00p 254.82p 258.00p 118,826
15/08/2024 250.00p 253.00p 248.00p 253.00p 409,384
14/08/2024 249.00p 250.00p 246.98p 248.00p 111,327
13/08/2024 246.00p 247.28p 245.00p 246.00p 227,525
12/08/2024 240.00p 244.00p 240.00p 242.00p 248,036
09/08/2024 242.00p 243.00p 240.00p 243.00p 55,710
08/08/2024 239.00p 244.00p 237.00p 242.00p 104,697
07/08/2024 245.00p 245.00p 241.00p 242.00p 301,520
06/08/2024 247.00p 247.00p 237.04p 241.00p 291,669
05/08/2024 234.00p 240.00p 227.60p 240.00p 753,227
02/08/2024 258.00p 258.00p 245.00p 248.00p 391,698
01/08/2024 264.00p 264.00p 260.00p 261.00p 298,805
31/07/2024 260.00p 266.00p 257.48p 266.00p 220,214
30/07/2024 257.00p 259.00p 257.00p 257.00p 339,435
29/07/2024 259.00p 260.76p 257.00p 257.00p 179,737
26/07/2024 255.00p 258.00p 254.00p 253.00p 149,037
25/07/2024 258.00p 258.00p 253.00p 253.00p 208,468
24/07/2024 261.00p 262.00p 259.00p 259.00p 97,124
23/07/2024 260.00p 262.00p 258.00p 262.00p 177,226
22/07/2024 261.00p 262.52p 258.85p 259.00p 166,100
19/07/2024 259.00p 263.00p 259.00p 262.00p 27,786
18/07/2024 262.00p 263.90p 261.99p 262.00p 98,245
17/07/2024 262.00p 265.00p 262.00p 265.00p 175,910
16/07/2024 265.00p 265.00p 262.12p 265.00p 81,630
15/07/2024 261.00p 265.00p 261.00p 265.00p 64,950
12/07/2024 260.00p 264.00p 260.00p 264.00p 144,065
11/07/2024 263.00p 264.56p 262.00p 264.00p 73,608
10/07/2024 263.00p 264.00p 262.42p 263.00p 142,360
09/07/2024 262.00p 263.96p 261.00p 261.00p 106,189
08/07/2024 261.00p 264.00p 260.56p 261.00p 143,601
05/07/2024 265.00p 265.00p 262.00p 263.00p 115,749
04/07/2024 260.00p 264.00p 260.00p 264.00p 150,393
03/07/2024 262.00p 262.00p 261.00p 261.00p 251,676
02/07/2024 261.00p 262.00p 260.52p 261.00p 59,112
01/07/2024 261.00p 261.00p 259.00p 259.00p 16,731
28/06/2024 260.00p 263.00p 257.48p 252.00p 68,692
27/06/2024 260.00p 260.00p 252.00p 252.00p 168,943
26/06/2024 260.00p 260.00p 257.00p 257.00p 48,434
25/06/2024 259.00p 259.00p 257.00p 257.00p 52,634
24/06/2024 256.00p 259.00p 253.30p 255.00p 100,249
21/06/2024 256.00p 256.00p 253.00p 254.00p 353,614
20/06/2024 258.00p 258.00p 252.00p 256.00p 67,459
19/06/2024 254.00p 256.00p 253.48p 255.00p 230,222
18/06/2024 255.00p 255.19p 253.00p 253.00p 163,327
17/06/2024 254.00p 257.00p 252.96p 253.00p 69,871
14/06/2024 259.00p 259.00p 253.50p 256.00p 144,504
13/06/2024 260.00p 260.00p 254.25p 256.00p 129,014
12/06/2024 259.00p 259.10p 257.00p 259.00p 300,059
11/06/2024 256.00p 259.00p 256.00p 259.00p 997,861
10/06/2024 257.00p 261.00p 257.00p 261.00p 22,977
07/06/2024 259.00p 259.00p 255.00p 255.00p 102,745
06/06/2024 257.00p 257.00p 255.74p 257.00p 60,031
05/06/2024 257.00p 258.85p 255.00p 257.00p 72,982
04/06/2024 259.00p 261.56p 258.79p 261.00p 74,503
03/06/2024 255.00p 261.00p 255.00p 260.00p 180,607
31/05/2024 256.00p 258.00p 255.00p 255.00p 72,493
30/05/2024 255.00p 255.00p 252.97p 254.00p 207,997
29/05/2024 257.00p 257.00p 252.63p 253.00p 126,547
28/05/2024 256.00p 258.00p 255.00p 257.00p 145,727
27/05/2024 256.00p 256.00p 254.15p 256.00p 66,833
24/05/2024 256.00p 256.00p 254.15p 256.00p 66,833
23/05/2024 257.00p 257.00p 254.00p 256.00p 97,771
22/05/2024 254.00p 256.00p 253.36p 254.00p 48,303
21/05/2024 256.00p 257.00p 255.36p 257.00p 142,219
20/05/2024 257.00p 258.00p 254.00p 256.00p 333,115
17/05/2024 255.00p 259.00p 255.00p 255.00p 89,185
16/05/2024 263.00p 263.00p 256.00p 256.00p 196,289
15/05/2024 255.00p 259.50p 255.00p 256.00p 289,636
14/05/2024 259.00p 259.00p 256.00p 256.00p 831,833
13/05/2024 262.00p 262.00p 258.00p 258.00p 270,311
10/05/2024 261.00p 261.00p 257.28p 260.00p 156,297
09/05/2024 258.00p 259.10p 255.00p 258.00p 87,002
08/05/2024 257.00p 259.70p 256.00p 258.00p 30,681
07/05/2024 262.00p 262.00p 258.65p 260.00p 69,495
06/05/2024 258.00p 258.00p 253.00p 258.00p 54,307
03/05/2024 258.00p 258.00p 253.00p 258.00p 54,307
02/05/2024 253.00p 258.00p 253.00p 257.00p 137,468
01/05/2024 254.00p 255.00p 252.00p 253.50p 88,950
30/04/2024 258.00p 258.00p 252.00p 252.00p 62,493
29/04/2024 252.00p 254.00p 250.96p 253.00p 168,688
26/04/2024 250.00p 251.00p 249.00p 251.00p 149,621
25/04/2024 252.00p 252.00p 247.00p 247.00p 41,579
24/04/2024 256.00p 256.00p 253.29p 254.00p 56,807
23/04/2024 255.00p 255.00p 252.78p 253.00p 127,669
22/04/2024 254.00p 254.00p 251.00p 254.00p 54,013
19/04/2024 251.00p 253.25p 248.00p 251.00p 314,451
18/04/2024 262.00p 262.00p 253.59p 256.00p 130,819
17/04/2024 260.00p 260.00p 252.90p 254.00p 153,491
16/04/2024 255.00p 261.00p 254.00p 257.00p 124,185
15/04/2024 263.00p 263.00p 259.00p 263.00p 91,434
12/04/2024 258.00p 260.00p 256.00p 260.00p 74,554
11/04/2024 257.00p 258.00p 254.88p 256.00p 122,703
10/04/2024 257.00p 257.00p 254.00p 255.00p 2,470,237
09/04/2024 254.00p 257.00p 254.00p 257.00p 84,866
08/04/2024 255.00p 257.00p 253.00p 254.00p 122,215
05/04/2024 258.00p 258.00p 252.00p 252.00p 171,852
04/04/2024 251.00p 257.00p 249.00p 257.00p 89,230
03/04/2024 253.00p 255.00p 249.00p 254.00p 103,785
02/04/2024 260.00p 261.00p 250.00p 252.00p 95,139
01/04/2024 257.00p 260.20p 256.00p 257.00p 135,604
29/03/2024 257.00p 260.20p 256.00p 257.00p 135,604
28/03/2024 257.00p 260.20p 256.00p 257.00p 135,604
27/03/2024 259.00p 260.93p 257.96p 258.00p 139,706
26/03/2024 258.00p 261.00p 255.90p 258.00p 342,027
25/03/2024 259.00p 259.00p 256.00p 256.00p 184,804
22/03/2024 262.00p 262.00p 257.78p 258.00p 139,771
21/03/2024 255.00p 259.00p 250.75p 257.00p 229,689
20/03/2024 253.00p 254.67p 252.00p 252.00p 57,878

Market data

Select a section