Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Is Msci Jpn Sri (SUJP) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 7.59 7.5925 7.57 7.585 25,434
7th Jul 2025 (Mon) 7.63 7.65 7.62 7.62 191,938
4th Jul 2025 (Fri) 7.69 7.7125 7.69 7.695 803,114
3rd Jul 2025 (Thu) 7.75 7.755 7.715 7.7425 38,751
2nd Jul 2025 (Wed) 7.75 7.7525 7.7225 7.7475 86,073
1st Jul 2025 (Tue) 7.7675 7.8025 7.7625 7.77 85,423
30th Jun 2025 (Mon) 7.825 7.825 7.82 7.81375 2,173
27th Jun 2025 (Fri) 7.815 7.835 7.8125 7.835 19,506
26th Jun 2025 (Thu) 7.6725 7.685 7.6475 7.6575 9,574
25th Jun 2025 (Wed) 7.545 7.5525 7.5325 7.52625 75,940
24th Jun 2025 (Tue) 7.5325 7.555 7.5325 7.53625 3,035
23rd Jun 2025 (Mon) 7.365 7.4175 7.3625 7.4325 39,122
20th Jun 2025 (Fri) 7.4975 7.5075 7.47 7.4725 14,783
19th Jun 2025 (Thu) 7.60 7.60 7.5475 7.545 8,672
18th Jun 2025 (Wed) 7.67 7.6775 7.6525 7.6525 5,042
17th Jun 2025 (Tue) 7.605 7.605 7.58 7.5825 9,673
16th Jun 2025 (Mon) 7.6625 7.685 7.6425 7.68 71,542
13th Jun 2025 (Fri) 7.6275 7.6675 7.6275 7.6675 11,097
12th Jun 2025 (Thu) 7.695 7.7175 7.695 7.7175 6,357
11th Jun 2025 (Wed) 7.6975 7.6975 7.6975 7.6975 9,368
10th Jun 2025 (Tue) 7.6675 7.68 7.6625 7.6625 2,223
9th Jun 2025 (Mon) 7.71 7.71 7.6975 7.69125 165
6th Jun 2025 (Fri) 7.6475 7.675 7.6425 7.65 119,515
5th Jun 2025 (Thu) 7.6425 7.655 7.6275 7.6275 21,483
4th Jun 2025 (Wed) 7.6625 7.69 7.6625 7.67875 29,969
3rd Jun 2025 (Tue) 7.735 7.735 7.7075 7.7075 959
2nd Jun 2025 (Mon) 7.7325 7.7575 7.7325 7.78875 60
30th May 2025 (Fri) 7.75 7.76 7.69 7.69375 217,557
29th May 2025 (Thu) 7.71 7.7325 7.6825 7.715 109,623
28th May 2025 (Wed) 7.685 7.7125 7.675 7.675 11,537
27th May 2025 (Tue) 7.7475 7.795 7.7325 7.7875 37,438
26th May 2025 (Mon) 7.734727 7.734727 7.734727 7.734727 1
23rd May 2025 (Fri) 7.6375 7.6575 7.535 7.59 36,850
22nd May 2025 (Thu) 7.545 7.545 7.4975 7.5375 10,236
21st May 2025 (Wed) 7.5725 7.5875 7.57 7.59 9,243
20th May 2025 (Tue) 7.5975 7.6225 7.5775 7.62375 126,638
19th May 2025 (Mon) 7.5625 7.5625 7.5625 7.575 105
16th May 2025 (Fri) 7.61 7.6175 7.575 7.585 6,794
15th May 2025 (Thu) 7.5475 7.55 7.53 7.5475 29,832
14th May 2025 (Wed) 7.5875 7.5875 7.4925 7.4925 18,904
13th May 2025 (Tue) 7.5325 7.55 7.505 7.56125 15,561
12th May 2025 (Mon) 7.6275 7.6275 7.5775 7.65 3,164
9th May 2025 (Fri) 7.61 7.61 7.61 7.59625 45
FTSE 100 Latest
Value8,867.02
Change12.84