1. Share Prices

  2. Jpmorgan Japanese Investment Trust PLC (JFJ)

556.00p+0.00 (+0.00%)20 Dec 2024, 17:48
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
Dec 20, 2024551.00p558.00p551.00p556.00p1,119,850
Dec 19, 2024564.00p564.00p552.00p556.00p382,296
Dec 18, 2024563.00p565.00p560.00p563.00p566,951
Dec 17, 2024569.00p569.00p561.00p561.00p384,247
Dec 16, 2024574.00p574.65p571.00p572.00p234,758
Dec 13, 2024580.00p580.00p572.00p572.00p191,080
Dec 12, 2024578.00p579.00p576.00p577.00p284,794
Dec 11, 2024575.00p577.00p573.00p576.00p167,747
Dec 10, 2024573.00p578.00p570.50p575.00p157,107
Dec 9, 2024580.00p583.00p572.91p573.00p144,698
Dec 6, 2024582.00p584.52p578.00p580.00p271,064
Dec 5, 2024580.00p588.00p580.00p583.00p362,092
Dec 4, 2024583.00p585.00p576.64p582.00p220,000
Dec 3, 2024579.00p583.00p574.14p583.00p376,285
Dec 2, 2024562.00p575.00p561.00p573.00p281,956
Nov 29, 2024556.00p560.00p551.00p560.00p354,783
Nov 28, 2024555.00p559.50p552.00p555.00p184,927
Nov 27, 2024555.00p557.00p550.00p554.00p276,530
Nov 26, 2024560.00p560.00p554.00p557.00p202,960
Nov 25, 2024554.00p561.00p553.00p560.00p259,224
Nov 22, 2024553.00p555.10p550.00p555.00p291,965
Nov 21, 2024545.00p552.00p545.00p552.00p210,449
Nov 20, 2024548.00p555.00p542.30p545.00p417,081
Nov 19, 2024553.00p553.00p547.00p552.00p172,558
Nov 18, 2024542.00p550.00p541.20p550.00p371,455
Nov 15, 2024538.00p548.01p538.00p548.00p376,012
Nov 14, 2024538.00p548.00p538.00p546.00p150,980
Nov 13, 2024548.00p553.00p539.48p547.00p199,388
Nov 12, 2024552.00p553.00p548.00p552.00p273,220
Nov 11, 2024547.00p554.00p543.13p553.00p458,120
Nov 8, 2024532.00p545.00p532.00p545.00p203,396
Nov 7, 2024532.00p537.00p532.00p536.00p702,594
Nov 6, 2024542.00p544.33p533.00p533.00p252,865
Nov 5, 2024531.00p534.00p527.00p529.00p900,350
Nov 4, 2024533.00p534.00p527.00p531.00p196,014
Nov 1, 2024523.00p535.00p521.00p535.00p205,014
Oct 31, 2024536.00p539.00p530.00p534.00p346,022
Oct 30, 2024533.00p542.00p533.00p540.00p383,031
Oct 29, 2024535.00p544.00p532.00p533.00p474,710
Oct 28, 2024525.00p539.00p521.00p539.00p738,046
Oct 25, 2024523.00p527.00p519.00p527.00p907,892
Oct 24, 2024519.00p525.00p519.00p525.00p415,141
Oct 23, 2024526.00p530.58p516.82p517.00p189,067
Oct 22, 2024536.00p536.39p526.00p527.00p367,834
Oct 21, 2024545.00p547.00p537.00p537.00p285,799
Oct 18, 2024540.00p546.76p540.00p542.00p151,601
Oct 17, 2024549.00p549.00p542.97p543.00p190,255
Oct 16, 2024548.50p552.00p546.07p547.00p229,577
Oct 15, 2024545.00p554.00p545.00p547.00p720,897
Oct 14, 2024557.00p557.00p545.00p554.00p289,998
123456
Showing 1 to 50 of 252

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.