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
09/05/2013 515.00p 518.70p 515.00p 517.50p 17060
08/05/2013 518.00p 518.00p 515.00p 515.75p 10871
07/05/2013 513.00p 518.00p 512.00p 512.00p 27636
03/05/2013 510.00p 515.30p 507.89p 511.00p 21216
02/05/2013 505.50p 510.00p 502.50p 510.00p 22252
01/05/2013 508.00p 509.00p 504.00p 509.00p 16769
30/04/2013 509.00p 515.00p 508.27p 511.00p 45683
29/04/2013 508.00p 513.00p 506.00p 511.00p 24318
26/04/2013 507.00p 511.88p 506.00p 506.00p 22213
25/04/2013 510.00p 512.50p 507.50p 511.25p 19680
24/04/2013 510.00p 511.75p 503.86p 511.75p 12187
23/04/2013 502.00p 510.00p 496.27p 510.00p 22031
22/04/2013 500.00p 502.11p 497.22p 500.25p 21860
19/04/2013 500.00p 500.00p 494.00p 498.25p 15592
18/04/2013 499.00p 499.89p 494.00p 494.00p 23472
17/04/2013 498.00p 502.61p 495.00p 496.00p 27647
16/04/2013 498.00p 498.87p 493.14p 497.75p 28407
15/04/2013 497.00p 501.00p 491.00p 495.00p 34833
12/04/2013 496.00p 501.39p 494.87p 497.00p 36407
11/04/2013 498.00p 502.50p 495.67p 502.50p 25789
10/04/2013 500.00p 500.50p 493.64p 500.50p 29923
09/04/2013 494.00p 496.25p 491.76p 496.25p 46930
08/04/2013 492.00p 494.39p 492.00p 493.87p 44828
05/04/2013 497.00p 504.00p 490.00p 493.00p 44128
04/04/2013 501.00p 505.89p 497.50p 499.50p 24696
03/04/2013 504.50p 506.93p 497.75p 502.50p 67563
02/04/2013 498.00p 506.75p 496.94p 506.50p 29296
28/03/2013 503.00p 506.00p 498.16p 506.00p 54159
27/03/2013 504.50p 505.35p 496.11p 501.50p 35298
26/03/2013 500.00p 505.43p 498.40p 502.25p 30312
25/03/2013 501.00p 504.89p 499.21p 500.00p 33667
22/03/2013 498.00p 503.00p 496.00p 503.00p 27947
21/03/2013 501.00p 505.49p 497.65p 502.25p 18486
20/03/2013 507.00p 507.25p 501.51p 505.00p 41684
19/03/2013 507.00p 507.00p 500.10p 504.00p 31787
18/03/2013 498.00p 507.00p 493.00p 505.00p 43277
15/03/2013 507.00p 509.00p 505.00p 509.00p 31053
14/03/2013 508.00p 508.00p 505.00p 508.00p 37952
13/03/2013 508.00p 511.25p 502.00p 506.00p 51444
12/03/2013 512.00p 512.75p 509.00p 511.25p 28391
11/03/2013 512.00p 512.00p 507.58p 512.00p 35047
08/03/2013 510.00p 511.89p 509.25p 511.00p 16846
07/03/2013 510.00p 510.55p 505.00p 509.00p 28154
06/03/2013 508.00p 510.27p 503.93p 509.00p 49264
05/03/2013 502.00p 507.00p 500.00p 506.00p 37297
04/03/2013 498.00p 499.50p 494.25p 499.50p 17817
01/03/2013 497.00p 499.00p 494.31p 499.00p 46227
28/02/2013 493.00p 500.00p 492.31p 498.00p 35754
27/02/2013 492.00p 493.00p 485.25p 493.00p 19877
26/02/2013 487.00p 492.00p 485.50p 488.50p 18539
25/02/2013 494.75p 497.89p 491.99p 492.00p 20996
22/02/2013 488.26p 492.89p 486.00p 490.00p 10859
21/02/2013 499.00p 499.00p 485.65p 486.00p 41457
20/02/2013 492.00p 499.00p 492.00p 499.00p 21718
19/02/2013 493.00p 493.50p 486.26p 493.50p 25207
18/02/2013 486.25p 492.49p 486.25p 490.75p 42739
15/02/2013 489.00p 489.00p 484.26p 487.75p 15819
14/02/2013 487.00p 488.49p 484.00p 486.88p 31505
13/02/2013 484.50p 487.50p 479.19p 487.00p 43135
12/02/2013 482.00p 484.00p 479.26p 484.00p 15595
11/02/2013 482.00p 482.00p 477.01p 482.00p 15142
08/02/2013 480.00p 481.25p 475.37p 481.25p 17303
07/02/2013 475.00p 479.24p 474.00p 474.00p 32738
06/02/2013 475.00p 480.24p 475.00p 476.00p 60694
05/02/2013 484.00p 486.00p 478.00p 486.00p 28528
04/02/2013 482.00p 484.19p 478.00p 478.00p 27293
01/02/2013 479.50p 483.50p 478.05p 483.00p 35637
31/01/2013 478.25p 481.82p 478.00p 478.00p 80569
30/01/2013 478.50p 481.24p 478.25p 478.50p 45230
29/01/2013 478.00p 481.00p 477.45p 481.00p 19174
28/01/2013 475.00p 480.00p 474.85p 480.00p 40777
25/01/2013 474.00p 476.25p 471.16p 476.00p 25549
24/01/2013 467.50p 472.00p 466.25p 471.75p 81616
23/01/2013 467.00p 469.75p 464.54p 467.88p 48171
22/01/2013 467.00p 468.25p 465.00p 466.00p 35629
21/01/2013 466.00p 467.37p 462.36p 467.37p 35162
18/01/2013 465.00p 465.00p 461.00p 462.25p 51237
17/01/2013 462.00p 463.74p 458.61p 461.00p 46469
16/01/2013 459.25p 462.54p 457.25p 459.00p 43266
15/01/2013 464.75p 464.75p 457.96p 458.00p 29117
14/01/2013 461.25p 465.49p 459.50p 459.50p 60499
11/01/2013 463.75p 463.75p 458.94p 461.88p 23110
10/01/2013 460.00p 462.24p 458.25p 459.50p 45683
09/01/2013 458.00p 461.25p 455.25p 460.25p 31071
08/01/2013 457.75p 457.75p 454.50p 454.50p 81602
07/01/2013 458.00p 458.52p 454.50p 456.25p 38434
04/01/2013 449.00p 456.00p 446.90p 455.00p 81646
03/01/2013 448.00p 451.00p 448.00p 451.00p 21251
02/01/2013 447.00p 449.50p 442.40p 448.50p 62006
31/12/2012 440.00p 441.38p 434.25p 437.00p 40468
28/12/2012 446.00p 446.00p 439.25p 439.25p 16904
27/12/2012 446.00p 446.00p 439.00p 439.00p 31612
24/12/2012 444.50p 448.49p 441.50p 441.50p 29887
21/12/2012 446.75p 447.50p 442.36p 443.50p 23037
20/12/2012 453.00p 453.00p 446.00p 446.00p 31789
19/12/2012 451.00p 453.00p 447.85p 453.00p 40179
18/12/2012 451.00p 451.00p 446.86p 449.50p 15294
17/12/2012 452.00p 452.00p 446.00p 446.00p 23814
14/12/2012 446.75p 449.00p 446.00p 446.00p 13045
13/12/2012 447.00p 450.00p 445.31p 448.50p 18151
12/12/2012 446.50p 450.00p 444.11p 447.50p 25771
11/12/2012 443.00p 445.50p 441.64p 444.50p 46508
10/12/2012 443.75p 445.50p 442.11p 443.75p 22364
07/12/2012 444.50p 446.50p 443.00p 446.50p 41710
06/12/2012 443.50p 446.50p 441.75p 445.00p 18447
05/12/2012 443.00p 446.00p 441.79p 444.88p 39911
04/12/2012 442.00p 443.50p 438.75p 440.12p 36709
03/12/2012 438.50p 443.00p 435.81p 440.00p 79592
30/11/2012 437.00p 437.25p 433.25p 437.25p 8891
29/11/2012 432.00p 436.50p 430.06p 436.50p 22116
28/11/2012 430.75p 432.00p 427.00p 432.00p 21543
27/11/2012 432.00p 432.00p 428.24p 428.25p 36950
26/11/2012 430.00p 431.75p 426.01p 426.50p 39563
23/11/2012 429.00p 431.00p 427.31p 430.50p 21459
22/11/2012 427.00p 430.00p 425.11p 428.00p 38526
21/11/2012 426.00p 429.19p 424.38p 425.25p 24758
20/11/2012 429.75p 429.75p 425.00p 427.50p 30114
19/11/2012 431.00p 431.00p 425.00p 425.50p 40338
16/11/2012 429.00p 430.50p 425.00p 425.75p 106590
15/11/2012 424.75p 428.11p 424.25p 424.50p 23299
14/11/2012 430.75p 430.75p 424.50p 424.50p 41996
13/11/2012 434.00p 434.00p 426.00p 428.00p 26322
12/11/2012 434.00p 434.50p 431.00p 434.50p 8864
09/11/2012 435.50p 435.50p 430.84p 433.75p 47287
08/11/2012 437.00p 437.00p 430.75p 430.75p 17896
07/11/2012 437.50p 437.50p 430.50p 430.50p 27247
06/11/2012 435.00p 435.00p 431.00p 431.00p 52657
05/11/2012 437.00p 437.00p 430.75p 430.75p 35526
02/11/2012 436.50p 436.75p 433.00p 433.00p 28994
01/11/2012 431.25p 436.50p 429.75p 435.75p 24908
31/10/2012 434.75p 435.00p 431.36p 435.00p 35522
30/10/2012 433.00p 436.75p 433.00p 436.50p 23342
29/10/2012 431.00p 433.49p 429.50p 430.00p 21840
26/10/2012 434.75p 434.75p 430.25p 434.00p 28219
25/10/2012 434.75p 435.75p 430.15p 435.75p 30504
24/10/2012 434.75p 434.75p 430.01p 434.50p 7550
23/10/2012 435.75p 435.75p 431.02p 435.00p 20426
22/10/2012 435.75p 436.00p 431.06p 436.00p 21557
19/10/2012 434.00p 436.89p 431.00p 431.00p 32452
18/10/2012 437.00p 437.73p 434.46p 436.00p 17677
17/10/2012 435.00p 436.25p 431.00p 436.25p 47636
16/10/2012 430.00p 435.00p 430.00p 435.00p 31162
15/10/2012 427.25p 429.25p 426.50p 427.00p 20500
12/10/2012 427.50p 429.75p 427.50p 429.75p 23438
11/10/2012 428.75p 429.75p 425.56p 429.75p 18932
10/10/2012 428.25p 429.00p 424.25p 429.00p 4768
09/10/2012 429.25p 429.74p 425.50p 425.50p 32445
08/10/2012 429.00p 429.00p 426.37p 428.88p 23560
05/10/2012 428.00p 432.75p 427.01p 432.75p 22302
04/10/2012 429.00p 429.75p 422.28p 429.75p 51808
03/10/2012 425.00p 427.99p 422.82p 425.50p 26018
02/10/2012 426.00p 426.49p 423.50p 425.87p 31080
01/10/2012 426.00p 427.00p 422.36p 426.00p 22200
28/09/2012 426.00p 426.00p 423.00p 424.00p 11710
27/09/2012 423.25p 426.00p 422.36p 426.00p 30692
26/09/2012 426.00p 426.00p 422.00p 422.50p 17158
25/09/2012 429.75p 430.00p 423.76p 430.00p 15689
24/09/2012 424.25p 428.14p 422.50p 422.50p 9735
21/09/2012 430.00p 430.00p 424.00p 424.00p 15501
20/09/2012 426.00p 428.00p 424.50p 425.00p 19026
19/09/2012 430.00p 430.24p 426.11p 429.37p 18369
18/09/2012 427.75p 431.45p 423.95p 424.25p 37431
17/09/2012 429.36p 435.64p 428.54p 433.00p 17138
14/09/2012 428.00p 432.70p 427.06p 429.50p 48565
13/09/2012 424.75p 426.00p 418.50p 426.00p 4472
12/09/2012 420.75p 424.39p 419.00p 419.00p 36243
11/09/2012 418.50p 424.44p 418.00p 419.25p 16011
10/09/2012 419.25p 425.00p 419.25p 425.00p 11437
07/09/2012 423.00p 425.00p 419.46p 425.00p 35241
06/09/2012 416.00p 423.00p 415.00p 423.00p 19933
05/09/2012 415.50p 417.57p 412.51p 415.75p 48672
04/09/2012 420.00p 420.25p 411.50p 412.00p 83135
03/09/2012 412.00p 422.50p 410.00p 419.00p 109967
31/08/2012 409.00p 414.00p 408.27p 414.00p 51953
30/08/2012 410.25p 411.69p 407.93p 410.00p 19625
29/08/2012 408.25p 410.75p 407.00p 408.00p 17898
28/08/2012 408.25p 414.24p 407.22p 410.50p 34440
24/08/2012 411.00p 413.94p 408.88p 410.87p 30179
23/08/2012 413.25p 419.64p 412.00p 412.00p 8956
22/08/2012 413.75p 416.00p 412.00p 412.00p 35912
21/08/2012 417.00p 418.50p 415.25p 416.25p 36500
20/08/2012 415.50p 419.64p 414.00p 414.00p 18931
17/08/2012 416.35p 419.81p 416.00p 418.25p 22233
16/08/2012 417.75p 419.00p 416.00p 416.00p 16727
15/08/2012 416.25p 418.00p 414.00p 418.00p 26296
14/08/2012 417.75p 418.00p 415.11p 418.00p 27104
13/08/2012 414.00p 415.39p 412.16p 413.00p 18212
10/08/2012 414.00p 417.75p 414.00p 414.75p 21589
09/08/2012 415.00p 417.75p 414.25p 415.00p 19693
08/08/2012 411.00p 416.50p 411.00p 414.00p 55992
07/08/2012 415.75p 416.24p 413.75p 415.50p 42022
06/08/2012 411.00p 416.00p 409.50p 416.00p 19403
03/08/2012 407.50p 413.00p 406.75p 412.00p 14079
02/08/2012 410.00p 410.00p 402.76p 406.00p 17396
01/08/2012 405.50p 408.50p 404.00p 405.00p 41087
31/07/2012 408.00p 408.00p 404.50p 407.00p 13796
30/07/2012 404.25p 408.87p 402.25p 408.87p 38976
27/07/2012 400.50p 402.00p 395.50p 402.00p 14859
26/07/2012 394.25p 401.50p 392.30p 401.50p 40285
25/07/2012 396.25p 399.20p 394.37p 395.50p 32155

*Close Price adjusted for both dividends and splits