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
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
07/07/2016 544.00p 547.35p 540.12p 545.00p 21901
06/07/2016 535.00p 545.59p 535.00p 544.75p 31277
05/07/2016 544.00p 550.75p 539.00p 550.75p 31527
04/07/2016 554.00p 561.52p 540.00p 555.00p 65086
01/07/2016 550.00p 564.00p 550.00p 564.00p 23205
30/06/2016 528.00p 550.00p 528.00p 550.00p 43047
29/06/2016 528.00p 534.32p 527.00p 528.00p 22771
28/06/2016 526.00p 534.07p 525.00p 525.00p 12005
27/06/2016 540.00p 549.92p 520.00p 524.50p 30620
24/06/2016 531.00p 556.00p 520.58p 550.75p 36890
23/06/2016 562.00p 574.00p 560.00p 562.00p 58145
22/06/2016 556.00p 558.50p 551.00p 555.00p 51441
21/06/2016 547.00p 554.09p 544.40p 552.00p 42029
20/06/2016 548.00p 558.00p 545.85p 549.00p 27902
17/06/2016 531.00p 535.50p 530.50p 535.50p 16621
16/06/2016 528.00p 530.80p 523.70p 524.00p 24111
15/06/2016 540.00p 540.50p 533.00p 535.00p 31731
14/06/2016 543.00p 546.12p 535.00p 535.50p 40297
13/06/2016 556.00p 560.00p 548.00p 548.00p 56646
10/06/2016 555.00p 562.44p 555.00p 555.00p 17552
09/06/2016 560.00p 565.50p 559.00p 565.50p 19854
08/06/2016 562.00p 569.50p 561.00p 569.50p 24458
07/06/2016 570.00p 570.00p 563.00p 567.00p 30847
06/06/2016 563.00p 569.50p 561.07p 569.50p 13664
03/06/2016 558.50p 564.43p 555.00p 562.50p 26083
02/06/2016 552.00p 561.50p 552.00p 561.50p 11306
01/06/2016 560.00p 560.00p 551.50p 557.00p 37419
31/05/2016 560.00p 564.00p 560.00p 561.00p 46312
27/05/2016 559.00p 559.50p 556.03p 558.75p 8973
26/05/2016 557.78p 558.96p 555.59p 557.25p 7140
25/05/2016 556.00p 558.55p 553.56p 555.00p 15711
24/05/2016 546.00p 550.22p 542.60p 549.00p 20345
23/05/2016 543.00p 545.32p 541.25p 542.00p 24235
20/05/2016 548.00p 548.00p 541.18p 548.00p 12485
19/05/2016 542.00p 544.00p 536.50p 536.50p 11360
18/05/2016 540.00p 541.94p 537.79p 538.50p 19661
17/05/2016 545.00p 548.78p 543.00p 544.00p 19337
16/05/2016 549.00p 550.00p 544.00p 545.00p 16453
13/05/2016 547.00p 549.00p 545.00p 545.00p 25190
12/05/2016 550.50p 553.00p 547.00p 549.50p 24006
11/05/2016 553.00p 553.18p 551.00p 553.00p 12207
10/05/2016 556.00p 557.92p 550.54p 553.00p 19713
09/05/2016 551.00p 555.45p 551.00p 551.00p 16816
06/05/2016 551.00p 553.73p 551.00p 551.00p 12683
05/05/2016 555.00p 558.52p 550.50p 550.50p 32616
04/05/2016 553.00p 560.00p 551.00p 551.00p 18561
03/05/2016 555.00p 562.55p 555.00p 558.00p 23517
29/04/2016 558.00p 560.68p 555.19p 558.00p 17684
28/04/2016 561.00p 563.00p 558.06p 561.75p 18129
27/04/2016 566.50p 571.01p 562.16p 568.00p 77369
26/04/2016 563.00p 566.05p 560.78p 563.00p 24110
25/04/2016 560.00p 567.00p 559.00p 563.00p 33257
22/04/2016 570.00p 570.00p 560.00p 560.00p 9352
21/04/2016 567.50p 573.00p 563.50p 570.00p 55091
20/04/2016 573.50p 573.78p 566.00p 566.00p 28639
19/04/2016 570.00p 572.36p 566.00p 571.00p 67550
18/04/2016 569.00p 573.00p 561.00p 566.00p 22221
15/04/2016 571.00p 571.00p 566.00p 569.00p 16797
14/04/2016 567.00p 572.00p 565.00p 572.00p 18048
13/04/2016 564.00p 570.00p 564.00p 565.00p 57733
12/04/2016 559.00p 564.07p 555.94p 557.00p 43228
11/04/2016 558.00p 562.00p 558.00p 560.00p 20535
08/04/2016 558.00p 562.00p 558.00p 562.00p 29839
07/04/2016 555.00p 561.58p 553.04p 554.00p 42566
06/04/2016 547.00p 557.00p 547.00p 549.00p 48682
05/04/2016 544.00p 550.00p 542.40p 549.00p 14365
04/04/2016 548.00p 555.04p 547.88p 548.00p 18979
01/04/2016 546.00p 553.12p 545.00p 549.00p 24719
31/03/2016 549.00p 553.56p 547.17p 550.50p 30070
30/03/2016 557.00p 557.00p 540.00p 551.00p 48070
29/03/2016 548.50p 554.31p 545.59p 549.75p 19141
24/03/2016 547.00p 556.50p 546.00p 547.00p 21391
23/03/2016 554.00p 559.00p 554.00p 556.50p 15663
22/03/2016 553.98p 559.87p 550.79p 555.75p 16279
21/03/2016 555.00p 558.00p 551.00p 551.00p 25856
18/03/2016 547.00p 558.50p 543.00p 558.50p 54977
17/03/2016 549.00p 549.60p 541.50p 545.00p 24700
16/03/2016 541.00p 545.00p 537.00p 541.00p 27909
15/03/2016 540.50p 546.50p 538.89p 542.00p 58698
14/03/2016 548.00p 551.71p 544.50p 546.00p 42606
11/03/2016 550.00p 550.59p 545.00p 545.00p 46746
10/03/2016 548.00p 555.32p 545.00p 545.00p 28011
09/03/2016 554.00p 554.86p 550.00p 554.00p 14701
08/03/2016 549.50p 553.00p 547.99p 553.00p 21771
07/03/2016 559.00p 564.00p 555.00p 559.00p 22699
04/03/2016 565.00p 565.00p 558.50p 560.00p 23231

*Close Price adjusted for both dividends and splits