1. Share Prices

  2. Jpmorgan Japanese Investment Trust PLC (JFJ)

557.00p-3.00 (-0.54%)26 Nov 2024, 16:35
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
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
Oct 11, 2024552.00p557.00p549.00p557.00p163,830
Oct 10, 2024552.00p553.00p547.00p552.00p217,078
Oct 9, 2024546.00p558.00p546.00p555.00p310,114
Oct 8, 2024557.00p557.00p547.05p553.00p453,171
Oct 7, 2024552.00p559.00p550.00p555.00p428,786
Oct 4, 2024550.00p557.00p545.00p556.00p215,896
Oct 3, 2024550.00p559.00p546.00p549.00p185,910
Oct 2, 2024550.00p554.01p545.00p547.00p380,193
Oct 1, 2024550.00p563.00p550.00p557.00p287,009
Sep 30, 2024541.00p560.00p541.00p556.00p275,856
Sep 27, 2024552.00p556.00p543.00p556.00p920,651
Sep 26, 2024543.00p562.00p539.80p554.00p504,597
Sep 25, 2024547.00p547.00p535.00p538.00p264,838
Sep 24, 2024544.00p544.26p538.00p540.00p323,212
Sep 23, 2024543.00p545.00p537.73p544.00p205,544
Sep 20, 2024537.00p543.00p536.00p543.00p382,626
Sep 19, 2024540.00p542.00p531.50p542.00p1,893,398
Sep 18, 2024534.00p535.00p527.00p527.00p105,867
Sep 17, 2024535.00p538.00p533.61p534.00p199,525
Sep 16, 2024545.00p545.00p532.00p536.00p198,907
123456
Showing 1 to 50 of 255

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC565.207.21
Intertek Group PLC4,668.183.46
Bakkavor Group PLC134.503.46
Burberry Group PLC927.402.95
Telecom Plus PLC1,800.002.16
Hollywood Bowl Group PLC323.001.89

Fallers

CompanyPrice% Chg
Just Group PLC140.20-5.01
Wood Group (John) PLC55.05-4.76
Close Brothers Group PLC206.40-4.36
Ceres Power Holdings PLC159.50-4.26
Wizz Air Holdings PLC1,305.00-4.18
Intermediate Capital Group PLC2,048.00-3.76