1. Share Prices

  2. Jpmorgan Japanese Investment Trust PLC (JFJ)

509.50p+0.50 (+0.10%)18 Apr 2024, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Japanese Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024516.00p518.00p509.00p509.00p270,268
Apr 16, 2024520.00p528.00p516.00p519.00p481,900
Apr 15, 2024524.00p533.00p524.00p527.00p158,373
Apr 12, 2024535.00p535.00p524.00p532.00p534,712
Apr 11, 2024537.00p537.00p524.00p525.00p273,089
Apr 10, 2024526.00p533.00p523.74p527.00p337,680
Apr 9, 2024531.00p538.00p526.00p529.00p252,218
Apr 8, 2024528.00p535.00p527.87p530.00p207,049
Apr 5, 2024530.00p531.04p525.00p530.00p418,347
Apr 4, 2024533.00p537.78p530.00p533.00p335,386
Apr 3, 2024526.00p534.00p526.00p533.00p477,540
Apr 2, 2024540.00p549.00p531.24p533.00p263,324
Mar 28, 2024537.00p549.00p537.00p542.00p308,287
Mar 27, 2024545.00p547.76p545.00p545.00p259,630
Mar 26, 2024543.00p546.00p542.00p545.00p507,616
Mar 25, 2024542.00p546.21p540.00p541.00p346,532
Mar 22, 2024543.00p553.00p543.00p553.00p144,480
Mar 21, 2024541.00p550.74p536.00p550.00p257,411
Mar 20, 2024537.00p542.00p537.00p538.00p410,972
Mar 19, 2024538.00p538.00p534.00p537.00p346,325
Mar 18, 2024532.00p540.00p532.00p538.00p372,186
Mar 15, 2024532.00p535.00p529.00p532.00p291,522
Mar 14, 2024537.00p538.00p530.00p532.00p517,931
Mar 13, 2024540.00p540.00p529.00p531.00p415,148
Mar 12, 2024533.00p539.00p532.00p535.00p408,653
Mar 11, 2024539.00p539.00p532.00p535.00p157,619
Mar 8, 2024536.00p544.28p536.00p542.00p155,030
Mar 7, 2024546.00p546.00p540.02p546.00p181,691
Mar 6, 2024537.00p547.58p537.00p546.00p235,060
Mar 5, 2024531.00p540.00p531.00p537.00p623,013
Mar 4, 2024534.00p536.00p531.00p534.00p583,574
Mar 1, 2024526.00p535.00p526.00p535.00p314,316
Feb 29, 2024517.00p525.00p517.00p525.00p232,285
Feb 28, 2024523.00p523.00p515.00p519.00p510,175
Feb 27, 2024523.00p523.00p517.90p521.00p333,518
Feb 26, 2024516.00p521.19p516.00p520.00p213,409
Feb 23, 2024516.00p520.74p516.00p519.00p426,869
Feb 22, 2024513.00p520.00p513.00p519.00p384,587
Feb 21, 2024509.00p515.00p509.00p514.00p281,155
Feb 20, 2024518.00p518.09p510.00p512.00p377,399
Feb 19, 2024517.00p523.00p516.00p519.00p337,488
Feb 16, 2024516.00p523.00p516.00p521.00p286,184
Feb 15, 2024516.00p519.78p513.50p518.00p133,549
Feb 14, 2024510.00p514.00p510.00p512.00p204,605
Feb 13, 2024505.00p515.00p505.00p511.00p303,548
Feb 12, 2024503.00p510.00p503.00p506.00p286,563
Feb 9, 2024504.00p506.00p502.00p502.00p110,788
Feb 8, 2024511.00p511.00p501.00p504.00p171,315
Feb 7, 2024502.00p503.55p501.24p503.00p616,982
Feb 6, 2024502.00p506.20p501.00p503.00p372,642
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.4329.68
Wizz Air Holdings PLC2,091.505.26
Dr. Martens PLC70.555.30
International Consolidated Airlines Group S.A.168.104.60
Wood Group (John) PLC148.703.84
Spire Healthcare Group PLC246.503.35

Fallers

CompanyPrice% Chg
Rentokil Initial PLC415.70-6.98
Dunelm Group PLC1,011.00-5.87
Watches Of Switzerland Group PLC334.60-4.29
Future PLC633.20-4.13
Vesuvius PLC455.50-4.11
Twentyfour Income Fund Limited101.80-3.23