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
22/02/2010 395.00p 407.55p 394.00p 404.00p 12024
19/02/2010 393.50p 401.80p 390.87p 395.00p 16939
18/02/2010 394.00p 401.50p 391.00p 401.50p 15253
17/02/2010 391.00p 399.00p 387.00p 396.00p 47703
16/02/2010 388.00p 394.75p 377.00p 394.75p 34024
15/02/2010 385.00p 394.70p 382.00p 384.50p 20311
12/02/2010 384.25p 388.20p 382.00p 384.00p 15708
11/02/2010 386.25p 392.45p 384.25p 388.00p 26495
10/02/2010 390.75p 390.75p 382.75p 385.25p 18742
09/02/2010 382.25p 390.75p 381.00p 384.50p 37993
08/02/2010 394.75p 396.70p 382.95p 385.00p 16274
05/02/2010 383.00p 392.75p 377.00p 386.00p 18095
04/02/2010 395.25p 400.75p 386.25p 391.25p 22152
03/02/2010 397.75p 400.75p 394.00p 400.00p 18999
02/02/2010 395.25p 404.75p 395.25p 401.00p 25262
01/02/2010 399.75p 399.75p 395.00p 397.50p 28637
29/01/2010 387.25p 399.50p 384.00p 395.25p 35374
28/01/2010 398.00p 404.75p 391.50p 391.50p 29719
27/01/2010 398.00p 402.00p 394.00p 397.25p 47115
26/01/2010 405.00p 409.00p 400.00p 401.00p 126702
25/01/2010 406.25p 414.75p 405.21p 408.75p 14719
22/01/2010 410.00p 419.75p 407.00p 407.00p 24121
21/01/2010 415.00p 425.00p 413.00p 415.50p 13486
20/01/2010 420.50p 424.00p 418.25p 418.25p 24918
19/01/2010 415.00p 421.10p 415.00p 420.50p 34065
18/01/2010 422.00p 424.00p 415.33p 419.50p 10826
15/01/2010 419.50p 424.00p 415.33p 418.50p 17618
14/01/2010 422.50p 424.00p 414.33p 419.50p 8875
13/01/2010 417.00p 420.00p 413.33p 415.75p 26893
12/01/2010 425.00p 425.00p 414.00p 417.00p 10672
11/01/2010 420.00p 424.00p 418.00p 421.50p 23107
08/01/2010 416.75p 426.36p 415.50p 415.50p 40731
07/01/2010 420.00p 425.00p 416.23p 420.50p 19699
06/01/2010 418.00p 424.34p 418.00p 421.50p 15811
05/01/2010 416.00p 424.34p 416.00p 416.00p 16900
04/01/2010 417.00p 424.75p 416.00p 417.00p 18991
31/12/2009 420.00p 425.00p 420.00p 425.00p 45250
30/12/2009 418.00p 420.90p 416.00p 420.00p 73256
29/12/2009 408.00p 417.00p 408.00p 416.50p 15529
24/12/2009 412.00p 412.40p 410.00p 412.00p 5533
23/12/2009 413.00p 414.00p 410.00p 413.00p 15760
22/12/2009 408.00p 412.00p 405.00p 412.00p 42100
21/12/2009 404.00p 409.00p 398.00p 409.00p 54008
18/12/2009 404.00p 409.00p 400.00p 400.00p 39444
17/12/2009 406.00p 409.00p 400.00p 405.50p 54097
16/12/2009 404.00p 408.00p 398.00p 407.00p 48478
15/12/2009 399.00p 404.70p 396.00p 400.00p 49686
14/12/2009 400.00p 404.70p 396.00p 398.00p 25343
11/12/2009 399.00p 405.00p 393.00p 399.00p 40313
10/12/2009 395.00p 400.00p 391.00p 395.00p 28399
09/12/2009 396.00p 403.00p 392.50p 400.00p 15857
08/12/2009 402.00p 408.00p 394.10p 400.75p 67560
07/12/2009 399.00p 408.00p 392.00p 408.00p 24139
04/12/2009 400.00p 405.49p 398.00p 401.50p 24293
03/12/2009 408.00p 412.00p 400.00p 400.00p 49963
02/12/2009 395.00p 408.00p 393.87p 402.50p 56971
01/12/2009 398.00p 400.00p 395.00p 396.50p 28597
30/11/2009 393.00p 394.00p 389.00p 394.00p 16945
27/11/2009 387.00p 394.00p 384.00p 392.75p 25018
26/11/2009 402.00p 402.00p 387.00p 387.00p 34464
25/11/2009 403.00p 407.00p 400.10p 403.25p 20017
24/11/2009 400.00p 405.75p 400.00p 403.00p 39344
23/11/2009 404.00p 408.56p 402.00p 403.75p 49338
20/11/2009 404.00p 407.56p 397.00p 397.00p 14480
19/11/2009 409.00p 411.56p 400.00p 403.00p 54401
18/11/2009 407.00p 412.00p 404.54p 409.00p 44929
17/11/2009 410.00p 411.52p 407.60p 408.25p 34874
16/11/2009 410.00p 410.00p 402.64p 410.00p 28384
13/11/2009 397.00p 402.79p 397.00p 400.50p 117653
12/11/2009 398.00p 403.79p 395.72p 402.00p 22840
11/11/2009 403.50p 404.79p 398.92p 400.00p 32842
10/11/2009 397.00p 404.00p 396.00p 397.50p 25705
09/11/2009 399.00p 400.00p 395.00p 395.00p 36860
06/11/2009 388.00p 393.00p 388.00p 393.00p 19687
05/11/2009 397.00p 399.00p 388.25p 399.00p 9245
04/11/2009 398.50p 403.00p 398.50p 403.00p 5733
03/11/2009 400.00p 400.00p 385.00p 393.50p 34781
02/11/2009 398.00p 398.00p 395.50p 395.50p 14916
30/10/2009 390.00p 390.00p 383.00p 388.00p 58246
29/10/2009 394.00p 394.00p 381.00p 389.00p 48555
28/10/2009 404.00p 404.00p 396.00p 397.00p 55122
27/10/2009 403.00p 405.00p 403.00p 405.00p 24171
26/10/2009 404.00p 404.00p 403.00p 403.00p 5414
23/10/2009 406.00p 409.00p 406.00p 409.00p 19790
22/10/2009 406.00p 407.00p 405.00p 407.00p 20665
21/10/2009 410.00p 415.50p 410.00p 415.50p 7102
20/10/2009 415.50p 416.00p 415.50p 416.00p 10914
19/10/2009 415.00p 415.50p 415.00p 415.50p 12234
16/10/2009 413.00p 413.00p 409.00p 409.00p 14375
15/10/2009 404.00p 407.00p 404.00p 407.00p 25320
14/10/2009 404.00p 410.00p 404.00p 410.00p 37453
13/10/2009 401.25p 402.00p 401.25p 402.00p 9535
12/10/2009 411.00p 411.00p 411.00p 411.00p 14500
09/10/2009 398.00p 403.25p 398.00p 403.25p 73975
08/10/2009 390.50p 395.50p 390.50p 395.50p 28819
07/10/2009 391.00p 394.00p 390.50p 390.50p 27169
06/10/2009 387.00p 390.75p 387.00p 390.50p 64605
05/10/2009 385.00p 385.25p 385.00p 385.25p 36456
02/10/2009 382.00p 382.00p 382.00p 382.00p 19665
01/10/2009 393.00p 394.25p 393.00p 394.25p 7069
30/09/2009 403.00p 403.00p 393.00p 393.00p 32698
29/09/2009 394.00p 403.00p 394.00p 403.00p 29799
28/09/2009 394.00p 400.00p 394.00p 399.00p 43143
25/09/2009 392.00p 396.00p 389.00p 396.00p 23429
24/09/2009 395.00p 396.00p 395.00p 396.00p 24479
23/09/2009 399.00p 401.50p 398.00p 401.50p 22414
22/09/2009 400.50p 401.00p 400.50p 401.00p 18131
21/09/2009 400.00p 401.50p 400.00p 401.50p 24187

*Close Price adjusted for both dividends and splits