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
17/03/2021 684.00p 684.00p 662.00p 662.00p 53941
16/03/2021 682.00p 686.00p 677.47p 682.00p 61095
15/03/2021 680.00p 680.00p 668.00p 674.00p 73672
12/03/2021 664.00p 678.00p 664.00p 668.00p 39425
11/03/2021 670.00p 678.00p 668.00p 678.00p 99609
10/03/2021 672.00p 676.00p 663.00p 668.00p 42110
09/03/2021 662.00p 680.16p 659.47p 670.00p 173287
08/03/2021 650.00p 664.00p 650.00p 656.00p 98498
05/03/2021 644.00p 662.00p 640.00p 654.00p 66779
04/03/2021 654.00p 660.00p 650.00p 660.00p 83585
03/03/2021 660.00p 660.50p 652.00p 656.00p 64069
02/03/2021 656.00p 664.00p 648.00p 658.00p 54536
01/03/2021 664.00p 670.00p 648.00p 652.00p 59029
26/02/2021 642.00p 654.00p 636.00p 650.00p 138079
25/02/2021 648.00p 654.00p 640.00p 654.00p 42272
24/02/2021 644.00p 654.00p 638.00p 642.00p 53162
23/02/2021 644.00p 650.00p 630.00p 642.00p 65844
22/02/2021 636.00p 642.00p 628.00p 638.00p 90548
19/02/2021 646.00p 646.50p 640.00p 642.00p 20179
18/02/2021 650.00p 660.00p 636.75p 650.00p 162290
17/02/2021 660.00p 660.00p 646.00p 656.00p 80469
16/02/2021 662.00p 664.00p 654.00p 654.00p 68884
15/02/2021 652.00p 665.04p 643.50p 658.00p 74073
12/02/2021 646.00p 650.00p 632.06p 650.00p 40407
11/02/2021 640.00p 643.20p 636.28p 640.00p 23524
10/02/2021 636.00p 642.00p 634.00p 636.00p 42554
09/02/2021 636.00p 646.00p 632.00p 646.00p 35154
08/02/2021 632.00p 646.00p 632.00p 640.00p 71495
05/02/2021 626.00p 648.00p 621.02p 648.00p 124754
04/02/2021 622.00p 623.80p 620.00p 622.00p 66124
03/02/2021 638.00p 640.00p 620.00p 624.00p 79415
02/02/2021 624.00p 630.00p 618.00p 618.00p 51254
01/02/2021 626.00p 628.00p 612.20p 614.00p 51329
29/01/2021 614.00p 620.00p 601.14p 618.00p 244316
28/01/2021 616.00p 624.00p 610.10p 622.00p 48960
27/01/2021 632.00p 641.90p 626.00p 626.00p 80804
26/01/2021 644.00p 645.00p 638.00p 638.00p 116244
25/01/2021 652.00p 659.10p 640.00p 644.00p 111933
22/01/2021 648.00p 660.00p 646.00p 660.00p 59135
21/01/2021 656.00p 660.00p 652.00p 660.00p 38734
20/01/2021 656.00p 658.67p 648.00p 648.00p 74962
19/01/2021 658.00p 658.00p 650.00p 656.00p 87991
18/01/2021 648.00p 652.89p 648.00p 650.00p 49926
15/01/2021 652.00p 656.00p 646.00p 656.00p 137414
14/01/2021 650.00p 657.20p 648.00p 650.00p 70699
13/01/2021 650.00p 652.00p 646.80p 652.00p 121131
12/01/2021 662.00p 662.00p 648.00p 648.00p 105330
11/01/2021 672.00p 674.00p 651.49p 668.00p 79480
08/01/2021 676.00p 678.00p 666.00p 674.00p 57268
07/01/2021 674.00p 679.40p 650.00p 670.00p 57463
06/01/2021 654.00p 672.00p 646.00p 656.00p 75232
05/01/2021 644.00p 654.00p 635.50p 644.00p 57156
04/01/2021 658.00p 660.00p 630.00p 636.00p 87039
31/12/2020 652.00p 654.00p 645.76p 649.00p 10854
30/12/2020 652.00p 663.95p 650.00p 652.00p 73100
29/12/2020 652.00p 667.90p 646.40p 657.00p 128335
28/12/2020 624.00p 640.00p 614.52p 635.00p 61798
24/12/2020 624.00p 640.00p 614.52p 635.00p 61798
23/12/2020 608.00p 616.00p 602.00p 616.00p 146400
22/12/2020 604.00p 615.14p 594.53p 600.00p 83152
21/12/2020 608.00p 611.00p 590.00p 598.00p 135208
18/12/2020 612.00p 622.77p 610.00p 610.00p 130003
17/12/2020 612.00p 620.00p 607.12p 612.00p 79592
16/12/2020 606.00p 618.00p 606.00p 614.00p 86852
15/12/2020 604.00p 612.64p 602.00p 602.00p 49795
14/12/2020 606.00p 620.72p 604.00p 606.00p 62046
11/12/2020 606.00p 618.00p 602.00p 612.00p 83928
10/12/2020 616.00p 623.25p 612.00p 612.00p 65004
09/12/2020 620.00p 626.00p 616.00p 616.00p 43280
08/12/2020 614.00p 628.00p 614.00p 622.00p 74324
07/12/2020 624.00p 630.00p 613.35p 622.00p 53442
04/12/2020 618.00p 626.00p 612.00p 618.00p 145982
03/12/2020 608.00p 624.45p 606.00p 616.00p 81019
02/12/2020 604.00p 617.60p 604.00p 611.00p 45230
01/12/2020 610.00p 612.00p 602.00p 604.00p 29353
30/11/2020 610.00p 611.95p 588.00p 600.00p 47121
27/11/2020 594.00p 610.00p 585.35p 610.00p 122804
26/11/2020 602.00p 612.00p 593.27p 594.00p 126226
25/11/2020 626.00p 628.00p 605.35p 611.00p 68048
24/11/2020 612.00p 632.00p 592.00p 592.00p 113202
23/11/2020 610.00p 616.00p 596.00p 598.00p 84769
20/11/2020 602.00p 604.00p 588.12p 598.00p 108088
19/11/2020 592.00p 594.10p 574.90p 588.00p 60854
18/11/2020 594.00p 602.00p 584.00p 584.00p 78559
17/11/2020 602.00p 620.00p 580.00p 584.00p 134338
16/11/2020 612.00p 622.22p 599.83p 602.00p 113226
13/11/2020 592.00p 608.00p 581.20p 601.00p 48851
12/11/2020 586.00p 600.67p 580.00p 597.00p 67950
10/11/2020 580.00p 593.94p 573.00p 590.00p 149615
09/11/2020 560.00p 596.00p 560.00p 577.00p 184813
06/11/2020 556.00p 557.26p 548.00p 553.00p 52890
05/11/2020 564.00p 564.00p 530.00p 530.00p 25906
04/11/2020 554.00p 556.67p 542.10p 555.00p 28199
03/11/2020 548.00p 552.00p 538.10p 547.00p 41915
02/11/2020 528.00p 538.00p 520.00p 533.00p 84773
30/10/2020 528.00p 531.36p 520.00p 528.00p 27205
29/10/2020 528.00p 536.00p 515.00p 528.00p 92973
28/10/2020 542.00p 548.00p 534.00p 535.00p 68699
27/10/2020 560.00p 560.00p 548.88p 560.00p 31247
26/10/2020 558.00p 565.37p 551.24p 559.00p 43718
23/10/2020 574.00p 574.49p 561.98p 566.00p 54822
22/10/2020 552.00p 562.00p 550.00p 561.00p 40839
21/10/2020 560.00p 566.78p 550.75p 556.00p 57068
20/10/2020 568.00p 570.00p 560.00p 570.00p 28048
19/10/2020 568.00p 578.00p 560.05p 562.00p 30955
16/10/2020 566.00p 572.00p 561.00p 567.00p 25981
15/10/2020 566.00p 568.00p 542.49p 556.00p 49822
14/10/2020 566.00p 569.72p 563.47p 565.00p 41157
13/10/2020 570.00p 574.25p 562.00p 563.00p 102064
12/10/2020 554.00p 569.62p 554.00p 567.00p 92468
09/10/2020 562.00p 562.00p 552.00p 560.00p 68926
08/10/2020 556.00p 570.00p 550.00p 550.00p 71151
07/10/2020 558.00p 562.00p 556.00p 560.00p 30976
06/10/2020 560.00p 560.00p 549.32p 558.00p 42401
05/10/2020 548.00p 556.00p 541.69p 556.00p 56510
02/10/2020 532.00p 540.93p 525.33p 539.00p 74215
01/10/2020 542.00p 545.92p 538.00p 539.00p 42825
30/09/2020 548.00p 550.00p 532.00p 532.00p 48488
29/09/2020 544.00p 550.24p 544.00p 545.00p 33339
28/09/2020 562.00p 565.66p 546.61p 551.00p 35896
25/09/2020 542.00p 549.60p 540.00p 540.00p 31142
24/09/2020 542.00p 552.96p 536.00p 536.00p 56677
23/09/2020 556.00p 556.00p 549.00p 549.00p 29314
22/09/2020 544.00p 551.18p 539.00p 549.00p 43219
21/09/2020 546.00p 554.00p 535.00p 544.00p 69744
18/09/2020 548.00p 558.00p 546.13p 558.00p 20121
17/09/2020 552.00p 556.00p 544.53p 554.00p 52849
16/09/2020 560.00p 568.32p 556.00p 556.00p 74056
15/09/2020 568.00p 568.80p 558.16p 567.00p 17998
14/09/2020 554.00p 576.92p 550.48p 557.00p 25733
11/09/2020 554.00p 568.00p 549.67p 559.00p 48099
10/09/2020 556.00p 564.98p 550.16p 558.00p 27572
09/09/2020 556.00p 565.80p 550.16p 560.00p 27330
08/09/2020 540.00p 562.00p 540.00p 556.00p 34969
07/09/2020 548.00p 553.71p 546.20p 550.00p 19876
04/09/2020 548.00p 556.09p 543.00p 544.00p 58525
03/09/2020 556.00p 564.51p 553.00p 553.00p 42933
02/09/2020 554.00p 557.00p 546.00p 555.00p 42901
01/09/2020 556.00p 560.00p 540.00p 544.00p 57797
31/08/2020 556.00p 569.34p 548.00p 549.00p 84454
28/08/2020 556.00p 569.34p 548.00p 549.00p 84454
27/08/2020 554.00p 556.73p 548.00p 553.00p 32723
26/08/2020 550.00p 558.00p 544.00p 554.00p 69239
25/08/2020 558.00p 569.00p 550.00p 550.00p 30980
24/08/2020 566.00p 567.72p 557.60p 558.00p 43766
21/08/2020 554.00p 564.85p 550.00p 550.00p 34872
20/08/2020 558.00p 560.20p 554.00p 554.00p 53175
19/08/2020 568.00p 570.00p 560.00p 565.00p 26137
18/08/2020 578.00p 578.00p 561.62p 563.00p 43594
17/08/2020 566.00p 572.56p 564.02p 570.00p 39812
14/08/2020 566.00p 567.70p 562.40p 565.00p 44602
13/08/2020 568.00p 571.00p 563.68p 569.00p 22687
12/08/2020 568.00p 577.70p 566.40p 572.00p 40195
11/08/2020 578.00p 578.00p 568.00p 568.00p 53564
10/08/2020 562.00p 571.31p 562.00p 570.00p 47439
07/08/2020 554.00p 564.00p 549.54p 562.00p 38350
06/08/2020 546.00p 564.30p 546.00p 546.00p 46862
05/08/2020 572.00p 576.00p 567.57p 576.00p 15099
04/08/2020 564.00p 570.67p 564.00p 567.00p 22701
03/08/2020 564.00p 566.00p 550.00p 566.00p 24129
31/07/2020 554.00p 560.00p 549.33p 554.00p 29195
30/07/2020 550.00p 551.98p 544.00p 546.00p 36055
29/07/2020 558.00p 558.00p 550.00p 554.00p 37394
28/07/2020 564.00p 564.00p 550.00p 552.00p 39867
27/07/2020 554.00p 567.88p 535.93p 550.00p 77044
24/07/2020 566.00p 556.00p 544.00p 556.00p 44841
23/07/2020 566.00p 572.00p 560.00p 560.00p 38329
22/07/2020 574.00p 583.00p 562.50p 565.00p 42428
21/07/2020 586.00p 592.86p 574.00p 574.00p 43896
20/07/2020 580.00p 581.00p 576.00p 576.00p 20985
17/07/2020 580.00p 590.00p 576.00p 576.00p 30599
16/07/2020 584.00p 586.91p 565.00p 582.00p 44446
15/07/2020 586.00p 589.80p 580.00p 585.00p 14978
14/07/2020 574.00p 580.00p 563.32p 576.00p 28619
13/07/2020 598.00p 598.20p 579.60p 583.00p 26091
10/07/2020 572.00p 581.00p 563.03p 576.00p 42419
09/07/2020 580.00p 580.00p 560.00p 564.00p 40084
08/07/2020 570.00p 584.00p 570.00p 572.00p 46524
07/07/2020 586.00p 594.00p 577.03p 581.00p 77865
06/07/2020 582.00p 595.71p 581.80p 592.00p 35893
03/07/2020 580.00p 584.00p 570.82p 574.00p 35738
02/07/2020 574.00p 585.67p 574.00p 584.00p 28535
01/07/2020 570.00p 581.94p 562.86p 566.00p 53792
30/06/2020 568.00p 584.36p 568.00p 568.00p 29121
29/06/2020 576.00p 590.00p 568.00p 586.00p 53741
26/06/2020 590.00p 599.66p 578.24p 581.00p 24134
25/06/2020 580.00p 590.00p 572.94p 586.00p 19105
24/06/2020 584.00p 598.00p 575.00p 586.00p 60125
23/06/2020 600.00p 602.00p 588.00p 592.00p 30667
22/06/2020 588.00p 598.00p 588.00p 588.00p 23819
19/06/2020 596.00p 598.00p 591.20p 596.00p 94987
18/06/2020 594.00p 598.00p 580.00p 582.00p 36789
17/06/2020 584.00p 590.00p 576.00p 586.00p 45436
16/06/2020 582.00p 587.46p 566.00p 572.00p 39036
15/06/2020 556.00p 569.70p 556.00p 565.00p 50717
12/06/2020 572.00p 575.00p 553.08p 574.00p 60477
11/06/2020 560.00p 577.24p 560.00p 573.00p 114479
10/06/2020 596.00p 600.00p 575.00p 596.00p 101386
09/06/2020 618.00p 620.00p 590.00p 594.00p 136635
08/06/2020 588.00p 624.00p 588.00p 624.00p 110756

*Close Price adjusted for both dividends and splits