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
06/12/2010 449.00p 455.64p 446.75p 449.00p 22504
03/12/2010 452.00p 454.25p 446.74p 450.75p 33069
02/12/2010 447.25p 454.00p 445.00p 454.00p 39509
01/12/2010 437.00p 443.50p 434.00p 442.00p 95699
30/11/2010 433.00p 436.89p 420.00p 432.00p 27472
29/11/2010 442.50p 444.89p 431.00p 432.25p 39495
26/11/2010 437.00p 440.25p 434.00p 440.25p 7964
25/11/2010 437.00p 441.00p 433.20p 441.00p 18861
24/11/2010 433.00p 439.00p 429.34p 439.00p 36012
23/11/2010 433.75p 436.39p 431.00p 431.00p 29229
22/11/2010 443.25p 446.75p 438.00p 440.25p 15163
19/11/2010 447.00p 447.64p 438.00p 442.00p 37287
18/11/2010 449.75p 453.00p 443.50p 448.50p 16078
17/11/2010 437.25p 442.50p 436.38p 442.50p 41014
16/11/2010 449.00p 449.00p 440.00p 443.25p 33500
15/11/2010 447.75p 452.50p 445.01p 452.50p 40472
12/11/2010 447.00p 451.00p 442.29p 451.00p 19643
11/11/2010 452.00p 456.37p 447.25p 449.00p 51587
10/11/2010 457.00p 457.00p 452.45p 454.00p 36497
09/11/2010 455.00p 459.00p 452.92p 459.00p 50040
08/11/2010 448.75p 457.00p 446.31p 457.00p 66874
05/11/2010 452.00p 452.99p 447.15p 449.00p 23521
04/11/2010 454.00p 454.00p 447.25p 454.00p 31716
03/11/2010 448.25p 451.75p 442.00p 446.50p 30914
02/11/2010 450.00p 452.00p 442.01p 449.25p 9172
01/11/2010 441.25p 447.74p 441.01p 444.00p 13385
29/10/2010 439.00p 445.00p 437.35p 445.00p 52786
28/10/2010 442.00p 446.74p 441.00p 444.50p 8804
27/10/2010 450.00p 450.00p 438.00p 440.00p 61504
26/10/2010 455.00p 455.00p 444.00p 450.00p 43303
25/10/2010 450.00p 452.24p 446.00p 450.00p 41780
22/10/2010 446.00p 446.50p 442.01p 445.00p 16699
21/10/2010 441.00p 449.00p 440.50p 449.00p 45431
20/10/2010 438.00p 446.00p 437.70p 446.00p 25390
19/10/2010 443.00p 449.29p 440.62p 446.75p 24553
18/10/2010 443.00p 447.75p 438.36p 446.50p 33380
15/10/2010 443.00p 446.25p 440.00p 446.25p 14816
14/10/2010 446.00p 448.99p 440.00p 446.50p 34165
13/10/2010 443.00p 448.99p 438.11p 448.25p 30469
12/10/2010 432.00p 445.00p 430.61p 445.00p 16152
11/10/2010 440.50p 442.54p 433.95p 442.00p 31159
08/10/2010 438.75p 443.00p 433.86p 443.00p 28734
07/10/2010 440.00p 442.75p 434.13p 442.00p 29546
06/10/2010 441.00p 445.54p 437.00p 444.50p 19390
05/10/2010 433.00p 440.00p 428.88p 440.00p 22033
04/10/2010 435.50p 435.50p 427.16p 435.00p 55715
01/10/2010 435.00p 435.00p 426.75p 435.00p 36101
30/09/2010 429.00p 435.00p 428.00p 435.00p 55342
29/09/2010 430.00p 434.00p 422.75p 434.00p 36142
28/09/2010 425.50p 432.51p 424.00p 429.00p 50704
27/09/2010 429.00p 437.75p 424.25p 424.50p 38388
24/09/2010 424.00p 428.75p 421.00p 428.00p 67393
23/09/2010 430.00p 440.64p 424.00p 430.00p 261660
22/09/2010 430.00p 434.00p 428.00p 434.00p 40934
21/09/2010 436.00p 439.49p 432.00p 432.25p 54459
20/09/2010 431.25p 439.00p 430.00p 439.00p 26341
17/09/2010 434.75p 438.54p 429.00p 429.00p 24817
16/09/2010 434.75p 437.74p 430.00p 433.50p 32073
15/09/2010 439.00p 439.00p 432.00p 437.00p 20984
14/09/2010 428.00p 439.00p 426.00p 439.00p 21940
13/09/2010 433.00p 439.04p 428.00p 432.00p 114979
10/09/2010 425.50p 430.50p 424.10p 430.50p 21886
09/09/2010 420.00p 428.75p 420.00p 426.00p 39768
08/09/2010 414.50p 420.00p 411.00p 420.00p 15188
07/09/2010 414.00p 417.24p 412.11p 414.50p 31456
06/09/2010 417.00p 418.99p 414.38p 418.00p 15360
03/09/2010 415.25p 419.25p 412.02p 417.00p 23061
02/09/2010 417.00p 419.00p 406.50p 416.50p 55178
01/09/2010 410.00p 417.00p 403.46p 415.50p 109307
31/08/2010 398.00p 407.75p 395.33p 407.75p 49665
27/08/2010 395.00p 403.00p 395.00p 403.00p 14526
26/08/2010 395.00p 400.00p 393.75p 398.00p 17577
25/08/2010 397.50p 398.24p 390.00p 396.00p 32731
24/08/2010 400.25p 405.69p 396.75p 401.00p 28190
23/08/2010 408.00p 410.39p 402.61p 406.50p 8970
20/08/2010 405.50p 405.50p 400.51p 403.25p 29844
19/08/2010 410.00p 414.74p 404.00p 405.75p 12967
18/08/2010 413.00p 414.45p 411.25p 413.00p 23282
17/08/2010 412.00p 415.00p 409.11p 414.25p 11347
16/08/2010 412.00p 414.39p 403.15p 412.00p 19865
13/08/2010 412.00p 412.11p 406.11p 411.50p 13328
12/08/2010 409.00p 415.54p 407.83p 411.00p 11154
11/08/2010 410.00p 418.54p 410.00p 412.50p 7868
10/08/2010 422.50p 425.00p 413.85p 425.00p 37863
09/08/2010 422.00p 423.75p 422.00p 423.00p 30341
06/08/2010 420.00p 422.00p 418.00p 419.00p 7114
05/08/2010 420.00p 422.00p 418.00p 422.00p 17794
04/08/2010 411.50p 420.00p 411.25p 420.00p 19165
03/08/2010 416.75p 419.05p 411.00p 418.25p 25197
02/08/2010 415.75p 421.50p 413.00p 421.50p 21539
30/07/2010 417.00p 417.05p 412.00p 416.00p 40134
29/07/2010 418.00p 419.55p 416.00p 417.00p 16282
28/07/2010 421.00p 425.50p 412.00p 418.50p 49947
27/07/2010 422.00p 426.55p 414.50p 424.00p 25663
26/07/2010 421.00p 422.50p 416.00p 422.50p 14257
23/07/2010 419.00p 420.00p 414.58p 417.00p 10545
22/07/2010 407.25p 416.00p 400.58p 416.00p 9145
21/07/2010 405.00p 409.00p 405.00p 407.00p 12844
20/07/2010 406.50p 406.50p 399.57p 401.50p 11506
19/07/2010 403.00p 408.65p 401.57p 404.00p 22692
16/07/2010 408.00p 413.65p 405.00p 405.00p 11614
15/07/2010 408.00p 413.75p 406.00p 407.75p 13942
14/07/2010 412.00p 412.19p 405.25p 408.00p 22701
13/07/2010 408.75p 411.92p 407.00p 407.00p 20084
12/07/2010 408.00p 408.00p 400.00p 408.00p 2990
09/07/2010 402.25p 408.00p 398.00p 408.00p 16210
08/07/2010 395.00p 398.67p 395.00p 398.00p 6852
07/07/2010 385.75p 391.50p 379.70p 391.50p 43287
06/07/2010 383.00p 391.43p 379.00p 386.00p 15318
05/07/2010 376.00p 381.47p 374.20p 379.00p 21111
02/07/2010 375.00p 380.75p 368.84p 379.50p 21649
01/07/2010 378.00p 383.00p 371.25p 372.00p 52797
30/06/2010 379.00p 386.75p 377.80p 383.25p 10189
29/06/2010 383.00p 391.75p 377.50p 383.00p 30831
28/06/2010 390.00p 396.48p 389.00p 392.50p 22692
25/06/2010 394.00p 401.48p 389.00p 389.50p 24467
24/06/2010 401.00p 406.48p 394.00p 396.75p 14581
23/06/2010 403.75p 406.23p 398.85p 404.25p 53251
22/06/2010 407.00p 409.00p 399.00p 409.00p 55088
21/06/2010 411.00p 414.48p 402.80p 414.00p 47185
18/06/2010 401.75p 407.25p 401.00p 407.00p 34777
17/06/2010 400.25p 407.73p 397.75p 404.50p 55802
16/06/2010 404.25p 405.15p 397.75p 402.00p 37122
15/06/2010 395.00p 405.00p 395.00p 405.00p 56650
14/06/2010 397.00p 401.75p 394.00p 401.00p 54407
11/06/2010 399.25p 400.25p 392.25p 398.00p 17225
10/06/2010 392.00p 394.00p 388.75p 391.00p 22334
09/06/2010 388.50p 396.00p 387.25p 394.00p 43719
08/06/2010 391.00p 391.33p 385.08p 389.50p 51409
07/06/2010 393.00p 395.00p 388.00p 391.00p 22644
04/06/2010 402.00p 404.90p 388.25p 398.00p 82960
03/06/2010 393.50p 403.00p 393.50p 400.00p 58715
02/06/2010 391.00p 391.00p 383.35p 391.00p 136073
01/06/2010 395.00p 398.50p 386.00p 392.00p 81626
28/05/2010 391.25p 406.10p 391.25p 396.00p 36859
27/05/2010 384.25p 390.79p 383.49p 389.75p 35337
26/05/2010 384.00p 385.50p 379.00p 382.50p 42185
25/05/2010 369.50p 385.00p 368.00p 381.00p 72197
24/05/2010 385.00p 393.63p 379.13p 390.00p 40147
21/05/2010 379.00p 390.50p 374.25p 390.50p 26376
20/05/2010 395.00p 395.50p 376.75p 386.00p 35807
19/05/2010 399.00p 409.64p 391.25p 395.75p 52508
18/05/2010 408.00p 413.00p 404.25p 404.25p 44226
17/05/2010 406.50p 409.50p 402.27p 405.25p 15033
14/05/2010 411.00p 414.00p 405.50p 405.50p 20894
13/05/2010 417.00p 417.00p 411.10p 416.50p 8496
12/05/2010 412.50p 414.00p 408.10p 412.50p 7581
11/05/2010 405.00p 412.75p 397.77p 411.75p 29431
10/05/2010 403.75p 417.65p 403.75p 416.00p 31824
07/05/2010 393.00p 402.03p 384.50p 388.00p 42180
06/05/2010 408.25p 412.50p 402.02p 406.00p 23398
05/05/2010 414.50p 422.78p 400.00p 409.75p 41016
04/05/2010 427.00p 431.03p 416.00p 421.50p 61325
30/04/2010 433.00p 434.53p 428.00p 430.50p 47339
29/04/2010 435.00p 436.78p 431.00p 436.50p 38557
28/04/2010 438.75p 443.78p 428.00p 436.50p 70593
27/04/2010 444.00p 446.28p 440.00p 442.00p 90445
26/04/2010 442.50p 447.50p 440.63p 444.00p 78993
23/04/2010 435.00p 442.50p 432.50p 432.50p 45780
22/04/2010 436.00p 443.28p 434.00p 434.00p 18195
21/04/2010 440.50p 447.75p 435.25p 442.00p 60872
20/04/2010 439.25p 444.50p 434.66p 444.50p 27350
19/04/2010 439.00p 441.00p 437.25p 441.00p 31792
16/04/2010 450.00p 450.25p 443.00p 444.00p 38404
15/04/2010 442.25p 450.00p 441.25p 448.00p 24238
14/04/2010 447.00p 447.00p 440.00p 446.75p 59811
13/04/2010 444.00p 452.30p 440.00p 445.00p 66752
12/04/2010 453.50p 453.50p 444.00p 444.00p 14410
09/04/2010 445.75p 446.75p 440.00p 445.00p 30568
08/04/2010 434.00p 441.00p 432.00p 441.00p 42263
07/04/2010 438.50p 444.05p 438.00p 439.00p 44069
06/04/2010 444.00p 445.75p 435.75p 444.00p 74693
01/04/2010 437.25p 446.00p 435.35p 446.00p 78947
31/03/2010 435.25p 439.50p 429.50p 437.25p 71128
30/03/2010 435.00p 442.75p 434.25p 434.25p 92952
29/03/2010 435.00p 442.00p 432.00p 436.00p 62644
26/03/2010 434.25p 437.00p 430.00p 437.00p 79651
25/03/2010 431.00p 436.00p 426.09p 434.50p 59150
24/03/2010 427.50p 433.00p 419.00p 432.75p 159833
23/03/2010 429.00p 432.75p 415.00p 415.00p 46335
22/03/2010 423.00p 428.75p 419.50p 426.50p 48832
19/03/2010 428.50p 434.00p 425.00p 429.25p 41031
18/03/2010 431.25p 433.00p 423.69p 431.00p 31685
17/03/2010 431.25p 432.75p 424.59p 432.50p 32596
16/03/2010 427.75p 430.00p 424.00p 429.00p 82043
15/03/2010 430.50p 431.00p 422.25p 431.00p 44322
12/03/2010 424.00p 433.00p 418.25p 433.00p 46578
11/03/2010 420.25p 425.50p 420.00p 425.50p 45444
10/03/2010 425.00p 427.00p 421.25p 427.00p 21115
09/03/2010 421.00p 425.00p 419.15p 425.00p 14135
08/03/2010 414.25p 423.75p 414.25p 423.75p 41328
05/03/2010 417.00p 421.00p 416.75p 420.00p 40100
04/03/2010 415.75p 416.00p 412.50p 415.50p 31614
03/03/2010 413.50p 418.00p 413.00p 413.00p 23437
02/03/2010 415.00p 417.00p 411.00p 416.50p 159683
01/03/2010 411.00p 419.00p 402.00p 410.00p 210526
26/02/2010 394.00p 404.00p 394.00p 404.00p 16726
25/02/2010 396.00p 402.75p 394.00p 394.00p 15588
24/02/2010 397.00p 401.25p 394.47p 400.00p 17789
23/02/2010 404.00p 408.90p 395.75p 398.50p 22193

*Close Price adjusted for both dividends and splits