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
06/10/2011 378.50p 386.75p 373.98p 386.75p 35053
05/10/2011 369.75p 372.00p 361.97p 371.37p 49924
04/10/2011 365.00p 365.74p 355.00p 365.00p 27496
03/10/2011 365.25p 374.50p 360.25p 374.50p 69220
30/09/2011 382.75p 383.00p 371.00p 371.00p 37942
29/09/2011 394.50p 394.50p 377.00p 381.25p 30743
28/09/2011 391.75p 395.00p 387.01p 394.75p 31488
27/09/2011 389.25p 395.00p 375.76p 393.75p 37695
26/09/2011 370.00p 385.00p 369.25p 380.00p 67202
23/09/2011 375.00p 378.00p 364.00p 371.00p 26624
22/09/2011 381.00p 386.64p 370.00p 370.00p 18690
21/09/2011 395.50p 399.64p 387.50p 387.50p 34845
20/09/2011 387.50p 400.00p 386.71p 395.50p 41524
19/09/2011 393.75p 399.54p 387.50p 387.50p 18277
16/09/2011 404.00p 409.50p 400.25p 400.25p 26914
15/09/2011 401.25p 408.50p 392.46p 400.00p 17844
14/09/2011 390.00p 400.00p 386.25p 393.88p 26859
13/09/2011 385.00p 392.00p 381.76p 392.00p 24442
12/09/2011 384.75p 386.00p 377.36p 382.87p 24289
09/09/2011 398.00p 399.75p 386.00p 386.00p 10503
08/09/2011 399.25p 405.00p 398.00p 399.13p 22757
07/09/2011 399.00p 400.00p 394.36p 399.75p 10942
06/09/2011 388.75p 399.89p 388.75p 395.00p 10221
05/09/2011 395.00p 396.00p 387.00p 389.25p 19178
02/09/2011 405.00p 406.50p 398.75p 403.00p 52029
01/09/2011 408.00p 411.50p 405.25p 407.75p 28508
31/08/2011 402.00p 414.75p 391.00p 414.75p 42612
30/08/2011 395.00p 400.94p 391.00p 391.00p 35862
26/08/2011 385.00p 391.49p 378.64p 388.00p 26855
25/08/2011 399.00p 402.44p 386.40p 388.37p 13842
24/08/2011 394.00p 401.25p 390.00p 401.25p 82948
23/08/2011 393.25p 400.75p 391.50p 395.00p 25775
22/08/2011 387.75p 399.89p 386.21p 391.00p 11899
19/08/2011 382.25p 393.00p 377.50p 393.00p 29975
18/08/2011 400.50p 400.50p 384.00p 389.75p 20002
17/08/2011 404.00p 409.75p 402.11p 406.75p 25553
16/08/2011 410.00p 410.50p 398.00p 408.13p 41686
15/08/2011 417.75p 417.89p 411.06p 414.00p 14424
12/08/2011 400.00p 411.37p 399.25p 411.37p 23110
11/08/2011 387.25p 395.75p 380.51p 395.75p 38664
10/08/2011 399.75p 406.00p 385.00p 386.00p 56089
09/08/2011 387.25p 394.25p 358.01p 393.00p 78709
08/08/2011 411.00p 411.00p 384.76p 386.00p 25659
05/08/2011 411.50p 418.79p 406.00p 406.00p 27448
04/08/2011 441.50p 443.25p 422.36p 426.38p 18715
03/08/2011 440.00p 443.39p 437.25p 437.25p 8877
02/08/2011 450.00p 455.00p 447.11p 455.00p 16853
01/08/2011 455.00p 462.00p 450.00p 450.00p 30160
29/07/2011 453.25p 454.13p 452.70p 454.13p 4346
28/07/2011 457.75p 461.00p 454.02p 461.00p 12451
27/07/2011 459.00p 464.00p 458.25p 461.00p 39393
26/07/2011 462.50p 464.50p 461.32p 462.38p 14359
25/07/2011 460.25p 465.00p 457.50p 465.00p 20237
22/07/2011 466.00p 467.64p 463.07p 466.00p 40721
21/07/2011 459.25p 463.89p 449.77p 463.00p 66471
20/07/2011 453.50p 458.00p 452.98p 458.00p 42550
19/07/2011 446.50p 455.00p 446.00p 455.00p 39220
18/07/2011 448.00p 450.49p 447.00p 449.25p 93999
15/07/2011 450.00p 453.49p 447.30p 451.38p 36543
14/07/2011 452.25p 455.44p 449.36p 450.00p 18974
13/07/2011 455.00p 458.00p 451.97p 457.00p 30256
12/07/2011 453.25p 456.00p 450.00p 456.00p 34777
11/07/2011 466.50p 466.50p 457.00p 457.00p 20630
08/07/2011 472.00p 473.75p 467.00p 467.50p 30848
07/07/2011 468.00p 472.50p 466.36p 472.50p 37334
06/07/2011 466.00p 469.00p 464.00p 469.00p 78774
05/07/2011 462.25p 467.69p 462.25p 465.00p 37084
04/07/2011 464.75p 468.44p 462.31p 465.00p 21936
01/07/2011 460.00p 470.00p 460.00p 470.00p 30580
30/06/2011 455.00p 465.00p 454.61p 465.00p 97360
29/06/2011 450.00p 452.00p 443.28p 452.00p 47829
28/06/2011 445.00p 446.90p 444.86p 445.13p 6428
27/06/2011 442.00p 442.90p 440.25p 442.50p 13574
24/06/2011 447.00p 447.50p 441.62p 442.62p 50499
23/06/2011 446.25p 446.65p 438.00p 438.00p 17491
22/06/2011 447.00p 450.00p 445.25p 448.87p 26372
21/06/2011 446.25p 449.00p 444.40p 447.00p 30756
20/06/2011 444.75p 445.25p 438.86p 444.00p 36083
17/06/2011 444.75p 447.50p 439.17p 447.50p 15123
16/06/2011 447.25p 447.75p 440.36p 443.87p 24482
15/06/2011 450.25p 453.89p 447.67p 451.75p 30601
14/06/2011 451.86p 454.25p 451.11p 453.00p 9192
13/06/2011 449.50p 453.89p 447.26p 449.50p 27612
10/06/2011 456.25p 457.39p 449.00p 450.12p 25565
09/06/2011 456.50p 459.39p 451.43p 458.00p 15475
08/06/2011 455.50p 458.97p 449.67p 453.63p 23937
07/06/2011 458.25p 460.89p 455.47p 459.63p 10648
06/06/2011 455.00p 459.38p 451.56p 455.00p 50170
03/06/2011 459.25p 460.99p 455.25p 458.00p 28591
02/06/2011 456.00p 464.25p 452.75p 460.00p 102914
01/06/2011 462.50p 465.47p 455.00p 460.00p 64903
31/05/2011 460.00p 465.39p 458.96p 463.75p 50073
27/05/2011 456.75p 461.00p 451.41p 458.62p 62492
26/05/2011 453.00p 455.14p 450.05p 452.00p 21395
25/05/2011 450.00p 452.00p 446.23p 452.00p 32403
24/05/2011 450.00p 453.75p 447.00p 449.00p 36623
23/05/2011 455.00p 455.00p 447.00p 447.00p 24318
20/05/2011 460.25p 463.64p 456.49p 457.75p 29158
19/05/2011 461.00p 464.50p 458.01p 463.75p 41496
18/05/2011 457.75p 460.39p 457.00p 457.25p 25945
17/05/2011 460.50p 462.89p 456.11p 458.00p 24958
16/05/2011 459.00p 463.00p 454.75p 463.00p 19684
13/05/2011 462.25p 465.51p 462.00p 464.13p 13822
12/05/2011 461.00p 461.25p 455.00p 460.25p 24053
11/05/2011 469.00p 470.74p 464.00p 467.00p 50385
10/05/2011 464.00p 472.00p 464.00p 472.00p 6612
09/05/2011 464.75p 465.75p 462.00p 463.00p 30727
06/05/2011 458.00p 466.38p 456.00p 466.38p 30267
05/05/2011 468.00p 471.37p 459.00p 461.50p 32659
04/05/2011 470.00p 473.19p 464.01p 465.88p 50257
03/05/2011 477.75p 477.75p 470.00p 472.75p 36310
28/04/2011 475.50p 477.00p 472.11p 477.00p 44168
27/04/2011 467.25p 472.10p 466.75p 472.00p 56069
26/04/2011 464.75p 469.74p 462.50p 467.00p 43313
21/04/2011 467.00p 468.50p 464.50p 465.25p 29910
20/04/2011 462.00p 469.50p 461.00p 469.50p 24065
19/04/2011 458.76p 463.49p 457.25p 460.75p 25725
18/04/2011 465.50p 469.00p 457.00p 457.00p 35392
15/04/2011 466.00p 469.75p 463.66p 468.25p 22895
14/04/2011 466.50p 472.50p 464.66p 471.00p 29875
13/04/2011 466.75p 468.25p 463.47p 467.00p 27931
12/04/2011 467.25p 468.25p 463.41p 465.00p 34847
11/04/2011 468.00p 471.50p 465.58p 468.50p 32042
08/04/2011 468.00p 470.99p 466.34p 468.75p 18528
07/04/2011 466.75p 470.49p 463.00p 463.00p 36777
06/04/2011 467.00p 470.04p 464.04p 466.50p 38122
05/04/2011 470.75p 471.64p 463.11p 468.00p 19943
04/04/2011 469.00p 473.00p 463.06p 470.00p 46716
01/04/2011 463.00p 469.24p 461.00p 463.00p 59344
31/03/2011 463.25p 470.24p 457.75p 457.75p 39543
30/03/2011 467.00p 468.74p 462.30p 464.00p 57005
29/03/2011 463.00p 465.99p 459.49p 463.25p 42242
28/03/2011 465.00p 467.24p 460.50p 463.25p 53099
25/03/2011 466.25p 469.75p 460.00p 463.25p 78481
24/03/2011 457.00p 467.75p 455.00p 464.00p 35700
23/03/2011 457.75p 462.00p 452.32p 462.00p 19514
22/03/2011 459.00p 464.64p 453.75p 454.00p 28232
21/03/2011 453.00p 463.00p 452.99p 463.00p 34576
18/03/2011 449.50p 454.39p 448.50p 448.50p 38921
17/03/2011 444.75p 451.74p 441.00p 445.00p 52480
16/03/2011 452.25p 458.24p 438.00p 438.00p 51466
15/03/2011 444.75p 451.24p 436.11p 448.00p 51794
14/03/2011 459.00p 461.00p 450.00p 450.00p 40166
11/03/2011 459.00p 462.00p 456.25p 461.37p 39051
10/03/2011 464.00p 468.00p 459.25p 461.00p 52756
09/03/2011 473.50p 474.25p 468.75p 471.50p 17736
08/03/2011 475.00p 478.89p 471.25p 475.00p 21317
07/03/2011 480.75p 484.00p 476.52p 477.37p 23904
04/03/2011 482.76p 489.00p 482.75p 485.75p 33323
03/03/2011 484.00p 486.00p 480.05p 484.00p 39198
02/03/2011 470.00p 484.75p 466.75p 484.00p 136945
01/03/2011 471.75p 474.00p 468.00p 473.00p 147465
28/02/2011 468.25p 469.89p 463.00p 463.00p 22225
25/02/2011 466.25p 471.00p 463.94p 470.50p 25843
24/02/2011 465.00p 465.00p 458.11p 463.50p 16623
23/02/2011 467.00p 467.00p 463.00p 463.00p 18894
22/02/2011 464.25p 468.64p 462.21p 468.00p 19041
21/02/2011 475.25p 478.89p 471.00p 471.00p 24611
18/02/2011 476.00p 477.99p 473.75p 475.00p 49345
17/02/2011 477.25p 477.49p 473.00p 475.00p 39653
16/02/2011 473.21p 480.24p 473.21p 477.00p 32339
15/02/2011 473.21p 477.99p 471.90p 473.00p 28305
14/02/2011 478.24p 478.24p 473.00p 473.00p 27567
11/02/2011 472.00p 475.00p 469.60p 475.00p 17864
10/02/2011 474.00p 480.74p 470.00p 471.00p 18405
09/02/2011 479.00p 480.72p 474.23p 475.00p 23427
08/02/2011 481.75p 482.00p 475.25p 482.00p 17439
07/02/2011 471.50p 479.89p 471.50p 477.50p 24428
04/02/2011 476.00p 477.69p 474.50p 474.50p 23229
03/02/2011 474.00p 478.14p 470.00p 470.00p 20970
02/02/2011 475.00p 479.64p 474.75p 479.00p 29728
01/02/2011 472.00p 475.00p 465.17p 472.00p 23001
31/01/2011 469.00p 470.64p 464.00p 465.00p 48324
28/01/2011 472.50p 474.00p 471.00p 471.00p 18123
27/01/2011 475.25p 479.00p 473.00p 473.00p 25012
26/01/2011 475.00p 480.56p 472.39p 479.75p 29545
25/01/2011 473.25p 475.64p 471.30p 471.50p 44175
24/01/2011 471.50p 473.49p 468.50p 473.00p 14867
21/01/2011 471.50p 471.50p 468.51p 470.50p 2325
20/01/2011 470.25p 471.26p 464.25p 465.00p 40527
19/01/2011 482.75p 482.75p 470.00p 470.00p 20492
18/01/2011 478.25p 481.49p 476.60p 480.75p 23170
17/01/2011 476.00p 479.49p 473.04p 474.00p 38302
14/01/2011 476.00p 481.95p 474.00p 479.25p 14900
13/01/2011 476.75p 483.14p 476.50p 477.00p 19026
12/01/2011 479.00p 483.39p 475.62p 480.00p 30974
11/01/2011 477.00p 482.89p 473.86p 482.00p 17599
10/01/2011 476.50p 478.24p 470.38p 476.00p 20086
07/01/2011 476.00p 481.99p 475.00p 478.50p 19010
06/01/2011 481.00p 486.00p 477.00p 477.00p 26796
05/01/2011 480.00p 483.00p 472.51p 483.00p 7714
04/01/2011 477.75p 482.00p 472.11p 482.00p 16292
31/12/2010 470.00p 474.49p 466.96p 470.00p 76262
30/12/2010 472.00p 475.14p 468.00p 470.00p 25777
29/12/2010 472.00p 477.00p 469.53p 472.00p 31696
24/12/2010 472.50p 477.00p 471.00p 473.00p 16421
23/12/2010 474.00p 478.14p 470.00p 471.00p 42112
22/12/2010 470.00p 475.49p 468.64p 474.25p 15013
21/12/2010 469.00p 472.75p 467.74p 470.00p 9901
20/12/2010 471.00p 471.00p 465.61p 467.50p 4701

*Close Price adjusted for both dividends and splits