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
20/02/2014 613.50p 613.50p 605.94p 613.50p 26203
19/02/2014 612.00p 617.00p 610.17p 617.00p 23531
18/02/2014 612.00p 614.50p 608.00p 614.50p 13781
17/02/2014 608.50p 614.00p 604.06p 608.00p 45260
14/02/2014 604.50p 607.70p 601.00p 607.00p 168459
13/02/2014 601.00p 605.00p 599.30p 601.00p 59847
12/02/2014 600.00p 605.00p 594.45p 605.00p 18165
11/02/2014 592.50p 598.90p 592.19p 597.75p 144163
10/02/2014 594.00p 595.00p 590.40p 594.00p 88684
07/02/2014 591.00p 592.00p 586.56p 590.00p 23667
06/02/2014 589.00p 589.00p 582.00p 589.00p 25540
05/02/2014 583.50p 590.50p 582.00p 582.00p 37806
04/02/2014 588.50p 594.00p 586.50p 590.50p 151442
03/02/2014 597.00p 597.00p 590.24p 594.00p 35693
31/01/2014 595.50p 596.50p 587.55p 596.50p 30663
30/01/2014 593.50p 599.00p 593.50p 599.00p 42830
29/01/2014 601.00p 605.55p 590.65p 597.00p 42862
28/01/2014 600.00p 601.20p 595.00p 595.00p 27686
27/01/2014 595.00p 598.20p 592.00p 592.00p 18387
24/01/2014 611.00p 611.00p 600.00p 600.00p 39707
23/01/2014 609.50p 615.95p 608.50p 609.00p 49335
22/01/2014 608.50p 614.41p 608.25p 608.50p 49725
21/01/2014 606.00p 610.98p 606.00p 606.00p 30661
20/01/2014 605.50p 612.06p 603.00p 603.50p 45318
17/01/2014 611.00p 611.93p 604.00p 604.00p 31068
16/01/2014 605.50p 611.00p 603.00p 603.00p 18793
15/01/2014 607.00p 610.95p 604.75p 606.50p 31600
14/01/2014 598.00p 607.00p 598.00p 606.50p 24716
13/01/2014 602.50p 607.00p 600.50p 607.00p 32330
10/01/2014 602.50p 607.00p 598.02p 607.00p 66828
09/01/2014 599.00p 604.00p 596.00p 596.00p 20617
08/01/2014 601.00p 608.13p 601.00p 602.00p 38632
07/01/2014 602.00p 606.44p 599.88p 601.00p 26826
06/01/2014 601.50p 607.93p 599.00p 599.00p 27842
03/01/2014 600.00p 607.18p 600.00p 600.00p 13598
02/01/2014 600.00p 606.18p 600.00p 600.00p 9504
31/12/2013 599.00p 605.05p 599.00p 599.00p 7909
30/12/2013 598.00p 607.00p 598.00p 603.00p 23267
27/12/2013 599.00p 603.00p 598.00p 603.00p 33035
24/12/2013 603.00p 603.00p 595.15p 603.00p 50479
23/12/2013 595.00p 599.95p 594.00p 594.00p 24872
20/12/2013 592.00p 597.00p 586.50p 597.00p 54403
19/12/2013 589.00p 592.20p 586.72p 588.00p 47666
18/12/2013 586.00p 590.62p 583.50p 586.50p 23360
17/12/2013 586.00p 590.00p 583.50p 583.50p 26667
16/12/2013 587.00p 591.50p 582.93p 588.00p 39373
13/12/2013 584.50p 587.00p 579.45p 587.00p 19504
12/12/2013 586.00p 587.00p 580.57p 583.50p 23306
11/12/2013 591.00p 591.00p 586.50p 586.50p 15791
10/12/2013 586.00p 591.31p 586.00p 591.00p 21321
09/12/2013 590.00p 590.95p 583.50p 590.00p 53008
06/12/2013 585.00p 588.00p 579.00p 588.00p 15416
05/12/2013 578.00p 584.96p 578.00p 579.00p 44453
04/12/2013 582.00p 586.62p 577.40p 579.00p 77869
03/12/2013 582.00p 587.56p 581.67p 582.50p 42846
02/12/2013 586.00p 592.04p 586.00p 586.00p 41794
29/11/2013 589.50p 593.00p 589.50p 589.50p 21817
28/11/2013 589.00p 593.00p 589.00p 589.00p 30782
27/11/2013 589.00p 593.30p 589.00p 589.00p 21994
26/11/2013 593.00p 595.00p 589.80p 590.00p 214913
25/11/2013 588.00p 593.99p 585.50p 585.50p 25203
22/11/2013 586.00p 590.60p 585.00p 585.00p 18341
21/11/2013 586.00p 589.55p 583.00p 584.00p 42716
20/11/2013 583.00p 588.00p 582.50p 583.00p 39717
19/11/2013 581.00p 589.00p 581.00p 583.00p 26618
18/11/2013 584.00p 588.55p 582.50p 582.50p 24923
15/11/2013 583.00p 586.65p 580.55p 581.50p 38884
14/11/2013 583.50p 585.00p 577.00p 582.00p 41697
13/11/2013 588.00p 592.50p 577.00p 577.00p 35225
12/11/2013 592.50p 595.06p 590.54p 592.50p 19792
11/11/2013 595.00p 595.00p 591.53p 593.00p 16354
08/11/2013 595.00p 597.40p 590.13p 592.00p 30018
07/11/2013 599.57p 602.00p 597.04p 601.00p 29408
06/11/2013 597.00p 600.97p 597.00p 600.00p 27181
05/11/2013 601.50p 604.33p 597.50p 598.00p 16730
04/11/2013 598.50p 603.35p 597.00p 603.00p 23685
01/11/2013 597.50p 599.83p 590.00p 597.00p 64795
31/10/2013 595.00p 595.20p 590.00p 590.00p 9421
30/10/2013 594.50p 598.46p 590.00p 590.00p 24844
29/10/2013 595.00p 601.96p 592.60p 601.00p 43293
28/10/2013 595.00p 596.00p 591.92p 596.00p 26172
25/10/2013 595.00p 596.00p 588.00p 596.00p 17053
24/10/2013 595.00p 596.09p 588.00p 588.00p 45453
23/10/2013 587.50p 592.00p 587.50p 592.00p 31886
22/10/2013 584.50p 595.00p 583.50p 592.00p 74903
21/10/2013 585.00p 587.00p 580.25p 583.50p 42943
18/10/2013 580.00p 581.90p 570.00p 580.25p 31285
17/10/2013 568.50p 574.02p 567.00p 570.00p 43011
16/10/2013 570.00p 570.50p 564.16p 567.00p 35479
15/10/2013 566.00p 569.00p 564.00p 568.50p 33711
14/10/2013 564.00p 566.89p 556.12p 560.00p 72254
11/10/2013 565.00p 565.00p 561.50p 562.50p 19613
10/10/2013 554.50p 563.00p 554.50p 563.00p 25717
09/10/2013 555.00p 559.49p 553.00p 553.00p 18345
08/10/2013 562.00p 563.49p 557.00p 557.00p 11121
07/10/2013 563.00p 566.50p 560.00p 560.00p 12040
04/10/2013 567.00p 569.49p 565.00p 565.50p 25340
03/10/2013 567.00p 570.89p 565.00p 565.00p 33510
02/10/2013 570.00p 574.39p 565.00p 565.00p 13265
01/10/2013 573.50p 573.50p 565.92p 568.00p 9247
30/09/2013 571.50p 571.50p 566.20p 566.50p 18489
27/09/2013 579.00p 579.49p 571.00p 571.00p 34086
26/09/2013 578.50p 580.99p 573.50p 573.50p 13060
25/09/2013 578.00p 580.49p 575.00p 575.00p 4887
24/09/2013 579.50p 581.50p 576.00p 577.00p 29722
23/09/2013 585.00p 585.00p 576.00p 576.00p 23960
20/09/2013 580.50p 586.00p 580.01p 586.00p 30926
19/09/2013 584.50p 587.09p 581.50p 581.50p 26441
18/09/2013 578.00p 578.00p 570.00p 570.00p 18089
17/09/2013 575.00p 579.00p 570.50p 570.50p 35152
16/09/2013 574.50p 578.50p 572.00p 573.00p 31872
13/09/2013 567.50p 570.49p 564.00p 564.00p 18852
12/09/2013 572.00p 572.00p 564.00p 564.00p 30716
11/09/2013 572.00p 572.00p 565.30p 572.00p 36680
10/09/2013 564.00p 570.00p 557.00p 568.00p 39915
09/09/2013 559.00p 559.00p 556.00p 557.00p 10612
06/09/2013 555.50p 559.74p 553.00p 553.00p 16771
05/09/2013 553.00p 557.49p 553.00p 555.00p 76192
04/09/2013 555.50p 560.79p 548.00p 553.00p 43152
03/09/2013 561.00p 561.00p 554.47p 555.50p 70718
02/09/2013 547.00p 556.00p 546.50p 554.50p 53604
30/08/2013 550.00p 550.00p 543.30p 547.00p 10921
29/08/2013 544.45p 549.49p 544.24p 548.25p 25993
28/08/2013 543.00p 546.49p 541.04p 545.50p 9733
27/08/2013 546.00p 549.49p 543.00p 543.00p 13452
23/08/2013 543.00p 549.00p 543.00p 549.00p 15526
22/08/2013 543.50p 546.00p 541.50p 543.00p 19757
21/08/2013 548.00p 548.00p 540.00p 540.00p 34988
20/08/2013 544.50p 549.99p 538.00p 538.00p 28702
19/08/2013 551.50p 556.49p 546.00p 546.00p 24510
16/08/2013 554.50p 555.00p 548.38p 550.00p 30363
15/08/2013 557.00p 561.49p 550.00p 550.00p 28505
14/08/2013 558.00p 561.90p 556.50p 556.50p 35796
13/08/2013 558.85p 563.59p 558.85p 559.00p 20107
12/08/2013 561.00p 561.00p 557.10p 561.00p 24061
09/08/2013 556.00p 559.90p 551.50p 557.50p 41053
08/08/2013 551.00p 553.00p 548.20p 551.50p 19101
07/08/2013 551.00p 563.00p 548.01p 549.00p 28921
06/08/2013 563.00p 563.00p 554.85p 563.00p 19776
05/08/2013 563.00p 563.00p 555.00p 561.25p 18056
02/08/2013 563.00p 563.00p 556.00p 556.00p 16321
01/08/2013 554.00p 558.50p 550.34p 558.50p 64871
31/07/2013 551.00p 557.00p 550.00p 554.75p 36233
30/07/2013 551.00p 552.49p 548.83p 552.00p 23140
29/07/2013 550.00p 553.90p 547.10p 549.00p 23503
26/07/2013 547.00p 549.90p 543.57p 548.00p 14397
25/07/2013 548.00p 550.90p 546.00p 548.00p 21079
24/07/2013 550.00p 552.90p 547.50p 549.00p 11775
23/07/2013 547.00p 549.49p 545.34p 547.50p 8134
22/07/2013 545.00p 548.00p 544.00p 547.00p 11712
19/07/2013 546.00p 548.00p 538.10p 548.00p 22054
18/07/2013 542.00p 547.00p 542.00p 547.00p 24471
17/07/2013 544.00p 546.89p 539.00p 542.00p 19881
16/07/2013 541.00p 546.00p 541.00p 543.50p 16867
15/07/2013 544.50p 545.00p 541.01p 545.00p 17739
12/07/2013 540.00p 543.30p 537.50p 538.00p 59562
11/07/2013 547.00p 552.00p 540.00p 540.00p 41338
10/07/2013 545.00p 545.00p 536.38p 541.00p 27309
09/07/2013 540.00p 545.40p 540.00p 542.00p 18213
08/07/2013 538.00p 540.89p 537.00p 540.00p 15261
05/07/2013 536.00p 540.00p 531.05p 538.00p 23858
04/07/2013 523.00p 533.00p 519.01p 532.00p 34753
03/07/2013 519.50p 523.00p 516.35p 516.50p 9772
02/07/2013 526.50p 526.99p 522.51p 523.00p 13517
01/07/2013 521.50p 525.00p 518.00p 524.00p 46803
28/06/2013 519.00p 521.40p 518.00p 518.00p 20321
27/06/2013 510.00p 521.00p 509.00p 521.00p 13560
26/06/2013 509.00p 509.80p 506.00p 507.00p 22446
25/06/2013 507.00p 509.49p 502.00p 506.25p 28868
24/06/2013 508.00p 513.50p 502.00p 502.00p 31904
21/06/2013 512.00p 514.00p 506.00p 513.50p 51253
20/06/2013 517.50p 524.00p 505.99p 506.00p 34672
19/06/2013 527.00p 530.00p 524.00p 524.00p 19077
18/06/2013 524.00p 528.99p 524.00p 528.00p 24216
17/06/2013 525.50p 529.00p 522.89p 526.00p 25621
14/06/2013 519.00p 524.49p 519.00p 522.00p 32077
13/06/2013 516.00p 520.05p 513.02p 519.00p 18555
12/06/2013 523.00p 528.00p 520.68p 522.00p 11373
11/06/2013 527.50p 531.00p 520.61p 525.00p 12648
10/06/2013 528.00p 531.89p 528.00p 531.00p 18312
07/06/2013 530.00p 531.00p 522.88p 531.00p 38605
06/06/2013 535.50p 539.49p 529.00p 529.00p 18466
05/06/2013 544.00p 547.89p 535.00p 535.00p 48595
04/06/2013 544.51p 549.49p 544.51p 547.50p 2362
03/06/2013 545.00p 548.24p 541.01p 545.00p 35866
31/05/2013 542.00p 547.00p 539.74p 543.00p 25065
30/05/2013 542.00p 545.48p 542.00p 544.50p 10200
29/05/2013 544.00p 548.00p 542.30p 543.50p 21186
28/05/2013 552.00p 552.00p 543.50p 545.00p 25628
24/05/2013 542.00p 545.49p 541.00p 543.50p 16743
23/05/2013 546.00p 546.21p 539.63p 544.50p 25986
22/05/2013 548.00p 552.00p 542.51p 550.50p 44023
21/05/2013 545.00p 548.00p 539.51p 548.00p 26583
20/05/2013 534.00p 541.50p 534.00p 539.00p 32952
17/05/2013 531.00p 536.47p 528.78p 535.25p 33660
16/05/2013 533.00p 533.00p 529.00p 531.50p 40277
15/05/2013 524.00p 532.00p 523.98p 530.75p 20695
14/05/2013 520.50p 527.00p 519.50p 527.00p 43246
13/05/2013 520.00p 523.60p 517.50p 522.00p 46272
10/05/2013 522.00p 522.00p 517.50p 519.00p 23873

*Close Price adjusted for both dividends and splits