JPMorgan Claverhouse Inv Trust (JCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Claverhouse Inv Trust

Date Open High Low Close* Volume
21/04/2017 676.00p 682.00p 674.00p 675.00p 38604
20/04/2017 676.00p 681.50p 676.00p 678.75p 28504
19/04/2017 680.00p 682.00p 675.00p 678.00p 61185
18/04/2017 681.50p 686.50p 676.00p 680.00p 126239
13/04/2017 677.00p 685.00p 677.00p 685.00p 29378
12/04/2017 678.00p 682.00p 676.06p 680.00p 34574
11/04/2017 674.50p 681.11p 672.96p 676.00p 24184
10/04/2017 663.00p 672.66p 661.27p 671.00p 51470
07/04/2017 659.00p 663.00p 655.85p 659.00p 30645
06/04/2017 659.50p 659.50p 653.57p 657.75p 29304
05/04/2017 653.00p 661.00p 653.00p 657.50p 47691
04/04/2017 653.00p 657.43p 652.00p 653.00p 29038
03/04/2017 658.00p 658.32p 653.00p 658.00p 23373
31/03/2017 655.50p 668.00p 652.50p 668.00p 33571
30/03/2017 657.00p 663.68p 656.00p 662.50p 49640
29/03/2017 661.50p 663.68p 657.00p 660.75p 30089
28/03/2017 657.00p 663.00p 655.57p 659.50p 15811
27/03/2017 670.50p 670.50p 654.00p 661.00p 38441
24/03/2017 670.00p 675.00p 667.50p 675.00p 54454
23/03/2017 676.00p 676.00p 668.50p 676.00p 26941
22/03/2017 670.00p 677.00p 669.22p 670.00p 36059
21/03/2017 679.00p 680.75p 673.50p 680.00p 66793
20/03/2017 678.00p 681.19p 672.00p 680.00p 45964
17/03/2017 678.00p 678.00p 670.50p 676.00p 13508
16/03/2017 672.00p 676.96p 671.00p 671.00p 28934
15/03/2017 670.00p 673.16p 667.00p 668.50p 9080
14/03/2017 673.00p 679.75p 670.00p 673.50p 27745
13/03/2017 669.00p 677.62p 669.00p 670.50p 31610
10/03/2017 670.00p 678.30p 668.82p 676.00p 35590
09/03/2017 674.50p 674.50p 668.70p 674.50p 13019
08/03/2017 675.00p 680.46p 670.50p 678.50p 32204
07/03/2017 678.00p 684.93p 675.50p 683.00p 38715
06/03/2017 676.00p 683.12p 675.50p 683.00p 42679
03/03/2017 674.00p 683.50p 669.62p 676.00p 148010
02/03/2017 670.00p 676.00p 668.00p 676.00p 27985
01/03/2017 657.00p 670.00p 656.50p 670.00p 82148
28/02/2017 653.00p 657.00p 653.00p 653.00p 23236
27/02/2017 657.00p 657.00p 652.00p 657.00p 27268
24/02/2017 653.00p 653.50p 647.40p 653.50p 18964
23/02/2017 648.00p 653.00p 646.82p 653.00p 20009
22/02/2017 651.00p 653.00p 645.00p 653.00p 19979
21/02/2017 650.00p 651.33p 643.00p 646.50p 18166
20/02/2017 650.00p 650.40p 642.00p 646.00p 44235
17/02/2017 650.00p 650.00p 642.08p 646.50p 19784
16/02/2017 648.00p 648.40p 644.00p 646.00p 24684
15/02/2017 645.50p 649.63p 643.05p 646.00p 35601
14/02/2017 641.00p 644.62p 641.00p 642.50p 87771
13/02/2017 641.00p 644.12p 637.80p 642.00p 37872
10/02/2017 634.00p 640.50p 634.00p 640.50p 25338
09/02/2017 629.00p 632.98p 625.00p 632.00p 12885
08/02/2017 637.00p 637.00p 632.67p 637.00p 7584
07/02/2017 636.50p 637.00p 631.00p 633.00p 42421
06/02/2017 629.20p 633.48p 625.76p 631.25p 21655
03/02/2017 632.00p 632.00p 624.00p 632.00p 11036
02/02/2017 628.20p 629.27p 624.00p 627.25p 27466
01/02/2017 627.00p 628.74p 622.00p 627.00p 30096
31/01/2017 625.50p 628.00p 623.65p 625.25p 16892
30/01/2017 624.50p 629.72p 623.96p 625.75p 37624
27/01/2017 625.00p 629.50p 625.00p 628.25p 24880
26/01/2017 627.50p 628.00p 624.50p 628.00p 54196
25/01/2017 624.50p 627.50p 620.00p 627.50p 30598
24/01/2017 623.00p 623.00p 617.06p 621.25p 22974
23/01/2017 619.00p 622.80p 615.00p 616.50p 21475
20/01/2017 628.00p 628.00p 622.00p 626.00p 39611
19/01/2017 625.00p 629.46p 623.00p 625.00p 23772
18/01/2017 633.00p 633.00p 625.50p 625.50p 18794
17/01/2017 637.00p 637.00p 626.00p 629.00p 27225
16/01/2017 637.00p 638.00p 630.00p 636.00p 37926
13/01/2017 633.00p 636.00p 628.50p 632.75p 58449
12/01/2017 628.50p 632.50p 626.50p 628.00p 29492
11/01/2017 627.00p 631.50p 624.00p 630.00p 54497
10/01/2017 626.00p 631.00p 623.50p 628.50p 24933
09/01/2017 627.50p 627.50p 620.00p 625.00p 37811
06/01/2017 624.50p 625.67p 620.00p 624.50p 9713
05/01/2017 622.50p 626.02p 621.00p 622.00p 19092
04/01/2017 622.00p 627.10p 620.50p 625.00p 28989
03/01/2017 628.00p 628.00p 621.38p 628.00p 39322
30/12/2016 625.00p 625.00p 619.00p 622.00p 8712
29/12/2016 619.50p 624.67p 619.44p 619.50p 8531
28/12/2016 620.50p 623.00p 618.32p 623.00p 17515
23/12/2016 620.00p 625.52p 618.00p 618.00p 13698
22/12/2016 617.00p 625.52p 617.00p 620.00p 15322
21/12/2016 620.00p 625.84p 620.00p 625.00p 14273
20/12/2016 631.00p 633.00p 623.00p 624.00p 23388
19/12/2016 627.00p 629.50p 623.00p 623.00p 19969
16/12/2016 620.00p 628.26p 617.00p 625.00p 112767
15/12/2016 610.00p 618.00p 610.00p 616.00p 24100
14/12/2016 610.00p 617.96p 610.00p 612.00p 39045
13/12/2016 612.00p 617.50p 606.84p 611.00p 53253
12/12/2016 606.00p 613.00p 603.00p 605.00p 43237
09/12/2016 601.00p 605.00p 601.00p 604.25p 23209
08/12/2016 598.00p 604.93p 598.00p 602.00p 28275
07/12/2016 596.50p 600.50p 592.72p 597.00p 36575
06/12/2016 589.00p 594.00p 589.00p 589.00p 18156
05/12/2016 590.00p 593.70p 585.56p 591.00p 17306
02/12/2016 587.00p 591.00p 583.00p 586.50p 28128
01/12/2016 600.00p 601.50p 584.00p 586.25p 116797
30/11/2016 590.00p 597.00p 587.69p 595.25p 36649
29/11/2016 591.00p 591.00p 583.00p 590.00p 13835
28/11/2016 585.00p 592.00p 585.00p 592.00p 17825
25/11/2016 592.00p 592.00p 585.00p 590.00p 20179
24/11/2016 585.50p 592.00p 585.50p 592.00p 12257
23/11/2016 590.00p 592.00p 586.06p 590.50p 18007
22/11/2016 585.00p 591.00p 584.00p 590.00p 34651
21/11/2016 584.00p 585.00p 578.11p 585.00p 23198
18/11/2016 578.00p 585.00p 578.00p 585.00p 17397
17/11/2016 584.00p 584.00p 580.00p 584.00p 13862
16/11/2016 580.00p 583.50p 577.89p 583.50p 20967
15/11/2016 576.50p 583.00p 576.50p 580.00p 41988
14/11/2016 580.00p 580.00p 573.50p 573.50p 54946
11/11/2016 581.00p 581.00p 570.00p 570.00p 21869
10/11/2016 585.00p 586.90p 572.63p 574.25p 22709
09/11/2016 566.00p 576.50p 559.00p 572.00p 23399
08/11/2016 569.00p 571.62p 566.74p 569.00p 25214
07/11/2016 568.00p 572.00p 565.00p 569.00p 11134
04/11/2016 565.00p 574.23p 556.31p 562.00p 36786
03/11/2016 577.00p 577.95p 571.93p 572.00p 48143
02/11/2016 584.00p 584.00p 576.33p 578.00p 39700
01/11/2016 582.50p 587.73p 581.30p 583.00p 36533
31/10/2016 586.00p 587.00p 578.63p 587.00p 29729
28/10/2016 587.50p 587.79p 581.83p 582.50p 26472
27/10/2016 585.00p 589.00p 581.00p 584.25p 35010
26/10/2016 595.50p 595.50p 582.50p 583.50p 19723
25/10/2016 589.00p 594.50p 588.00p 590.00p 20127
24/10/2016 590.00p 592.21p 586.67p 587.00p 18281
21/10/2016 587.00p 592.72p 584.91p 587.00p 11321
20/10/2016 588.00p 595.00p 588.00p 590.00p 56007
19/10/2016 588.50p 590.36p 587.00p 588.00p 12592
18/10/2016 591.00p 595.00p 587.00p 587.00p 17239
17/10/2016 589.50p 590.50p 586.00p 586.00p 24873
14/10/2016 592.00p 593.35p 590.00p 591.00p 20920
13/10/2016 590.00p 593.21p 585.00p 587.00p 21890
12/10/2016 593.50p 597.00p 592.43p 593.50p 31505
11/10/2016 596.00p 597.00p 592.00p 592.00p 20058
10/10/2016 598.00p 601.08p 588.23p 600.00p 48568
07/10/2016 597.00p 601.50p 592.46p 601.50p 37645
06/10/2016 597.00p 602.16p 590.00p 590.00p 9055
05/10/2016 601.00p 602.00p 590.42p 596.50p 54243
04/10/2016 599.00p 609.50p 594.50p 594.50p 71340
03/10/2016 588.00p 597.00p 587.83p 592.00p 57413
30/09/2016 589.00p 590.00p 584.04p 587.00p 21565
29/09/2016 588.00p 595.50p 588.00p 595.50p 20779
28/09/2016 580.00p 583.75p 579.00p 579.00p 15348
27/09/2016 580.00p 585.00p 577.00p 584.50p 19491
26/09/2016 580.00p 585.00p 578.00p 581.50p 86503
23/09/2016 584.00p 589.00p 582.50p 589.00p 22656
22/09/2016 585.00p 589.00p 582.00p 587.00p 27063
21/09/2016 589.00p 589.00p 580.00p 582.00p 12015
20/09/2016 580.00p 586.00p 576.48p 581.00p 23091
19/09/2016 582.00p 585.00p 578.00p 582.00p 17165
16/09/2016 577.50p 582.00p 574.00p 582.00p 20192
15/09/2016 567.00p 574.00p 566.77p 574.00p 11120
14/09/2016 569.00p 576.00p 568.00p 570.25p 11498
13/09/2016 569.50p 574.00p 569.00p 569.00p 23966
12/09/2016 572.00p 576.50p 569.50p 576.50p 15421
09/09/2016 578.00p 579.00p 574.00p 577.00p 17455
08/09/2016 578.00p 583.00p 576.50p 576.50p 16489
07/09/2016 573.00p 579.50p 573.00p 579.50p 19186
06/09/2016 576.50p 580.34p 574.00p 579.00p 19544
05/09/2016 577.50p 582.16p 576.50p 576.50p 35077
02/09/2016 574.50p 588.00p 569.00p 569.00p 34045
01/09/2016 577.50p 585.00p 568.50p 570.25p 29086
31/08/2016 573.50p 576.78p 571.00p 573.50p 10440
30/08/2016 580.00p 580.00p 571.50p 574.25p 14402
26/08/2016 573.00p 576.49p 572.50p 572.50p 14876
25/08/2016 573.50p 576.57p 572.00p 573.00p 15797
24/08/2016 577.86p 578.08p 575.00p 578.00p 16873
23/08/2016 577.00p 578.32p 576.50p 577.00p 37396
22/08/2016 582.00p 582.00p 575.00p 579.00p 15516
19/08/2016 583.00p 583.00p 574.00p 574.00p 31766
18/08/2016 579.00p 581.10p 575.17p 579.00p 15576
17/08/2016 583.50p 583.50p 576.57p 580.00p 18209
16/08/2016 583.75p 583.75p 578.00p 580.75p 14794
15/08/2016 581.00p 585.00p 576.13p 584.50p 22490
12/08/2016 581.00p 581.00p 573.50p 573.50p 19542
11/08/2016 575.50p 579.00p 571.58p 579.00p 38181
10/08/2016 572.50p 583.50p 568.50p 583.50p 56820
09/08/2016 565.50p 575.00p 565.50p 575.00p 38801
08/08/2016 569.00p 570.31p 563.41p 568.00p 35894
05/08/2016 570.00p 570.00p 559.00p 568.50p 27301
04/08/2016 560.50p 569.00p 553.50p 569.00p 28324
03/08/2016 560.00p 565.00p 557.64p 565.00p 14966
02/08/2016 566.00p 567.00p 557.50p 566.50p 36356
01/08/2016 566.00p 571.52p 563.00p 567.25p 36096
29/07/2016 567.50p 572.22p 564.30p 570.00p 43885
28/07/2016 570.00p 575.00p 567.50p 575.00p 23234
27/07/2016 568.00p 576.50p 566.50p 571.50p 19550
26/07/2016 573.00p 573.00p 565.07p 572.50p 13787
25/07/2016 568.00p 570.50p 558.65p 570.50p 26336
22/07/2016 574.00p 574.00p 560.35p 574.00p 8154
21/07/2016 565.50p 568.00p 560.40p 568.00p 30599
20/07/2016 566.00p 572.00p 562.40p 568.00p 22425
19/07/2016 562.00p 568.00p 560.00p 568.00p 26346
18/07/2016 564.00p 565.00p 561.04p 565.00p 43140
15/07/2016 558.00p 565.50p 555.50p 565.50p 28102
14/07/2016 565.00p 568.00p 558.50p 568.00p 23759
13/07/2016 557.00p 565.00p 557.00p 565.00p 24952
12/07/2016 560.00p 563.16p 555.80p 563.00p 16942
11/07/2016 555.00p 562.00p 546.40p 562.00p 25160
08/07/2016 548.50p 549.35p 543.50p 545.00p 32763

*Close Price adjusted for both dividends and splits