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
06/11/2018 700.00p 700.00p 688.00p 698.00p 41189
05/11/2018 696.00p 700.00p 690.90p 698.00p 68685
02/11/2018 698.00p 701.84p 690.00p 694.00p 24243
01/11/2018 696.00p 700.00p 682.00p 682.00p 46699
31/10/2018 696.00p 705.18p 696.00p 700.00p 29868
30/10/2018 686.00p 694.00p 685.33p 694.00p 18584
29/10/2018 680.00p 696.00p 677.50p 690.00p 44712
26/10/2018 668.00p 678.00p 666.00p 678.00p 57257
25/10/2018 684.00p 686.04p 677.00p 682.00p 30177
24/10/2018 684.00p 691.96p 684.00p 686.00p 52714
23/10/2018 692.00p 694.05p 679.25p 686.00p 39889
22/10/2018 704.00p 710.00p 696.00p 696.00p 42147
19/10/2018 700.00p 704.40p 700.00p 704.00p 18928
18/10/2018 706.00p 708.00p 700.00p 704.00p 31232
17/10/2018 706.00p 710.00p 700.75p 706.00p 825299
16/10/2018 694.00p 704.00p 694.00p 704.00p 28733
15/10/2018 700.00p 700.00p 692.00p 700.00p 37954
12/10/2018 704.00p 711.88p 694.00p 706.00p 347670
11/10/2018 702.00p 712.00p 696.00p 696.00p 51126
10/10/2018 726.00p 732.00p 716.00p 726.00p 43549
09/10/2018 730.00p 734.00p 728.00p 734.00p 30370
08/10/2018 738.00p 743.92p 730.00p 730.00p 37396
05/10/2018 750.00p 753.92p 740.00p 742.00p 25924
04/10/2018 756.00p 757.26p 750.84p 756.00p 10042
03/10/2018 756.00p 760.00p 756.00p 760.00p 26391
02/10/2018 758.00p 758.00p 756.00p 758.00p 10778
01/10/2018 766.00p 766.00p 756.00p 756.00p 20036
28/09/2018 762.00p 762.57p 759.00p 761.00p 20573
27/09/2018 756.00p 766.00p 756.00p 766.00p 12308
26/09/2018 760.00p 763.00p 760.00p 761.00p 72458
25/09/2018 762.00p 762.32p 758.96p 761.00p 9859
24/09/2018 762.00p 762.00p 756.00p 756.00p 9252
21/09/2018 754.00p 762.00p 750.66p 762.00p 25788
20/09/2018 748.00p 748.80p 746.00p 746.00p 21167
19/09/2018 748.00p 749.00p 744.64p 749.00p 13272
18/09/2018 746.00p 748.00p 742.00p 744.00p 45942
17/09/2018 748.00p 748.00p 744.00p 744.00p 31209
14/09/2018 742.00p 750.00p 742.00p 742.00p 53704
13/09/2018 742.00p 748.00p 740.00p 740.00p 16733
12/09/2018 744.00p 744.00p 740.00p 740.00p 607890
11/09/2018 740.00p 743.75p 736.00p 740.00p 14725
10/09/2018 744.00p 746.00p 740.00p 742.00p 26646
07/09/2018 746.00p 750.00p 734.00p 744.00p 51431
06/09/2018 750.00p 753.60p 746.00p 746.00p 21705
05/09/2018 754.00p 758.03p 748.00p 748.00p 60959
04/09/2018 764.00p 764.67p 756.00p 757.00p 130525
03/09/2018 764.00p 764.00p 758.21p 764.00p 137095
31/08/2018 756.00p 761.04p 756.00p 756.00p 39618
30/08/2018 758.00p 762.00p 758.00p 762.00p 35414
29/08/2018 760.00p 764.00p 759.08p 760.00p 16850
28/08/2018 760.00p 763.16p 758.00p 761.00p 15368
24/08/2018 759.20p 760.00p 758.00p 758.00p 13252
23/08/2018 758.00p 761.00p 756.00p 760.00p 16854
22/08/2018 758.00p 758.00p 754.00p 754.00p 15641
21/08/2018 758.00p 760.74p 755.00p 759.00p 20772
20/08/2018 762.00p 762.00p 756.00p 762.00p 28353
17/08/2018 754.00p 760.00p 754.00p 758.00p 20556
16/08/2018 758.00p 760.00p 752.80p 760.00p 25109
15/08/2018 764.00p 767.00p 750.00p 750.00p 19277
14/08/2018 766.00p 766.00p 760.00p 764.00p 77000
13/08/2018 762.35p 764.16p 758.00p 763.00p 31671
10/08/2018 762.00p 764.00p 760.00p 762.00p 18338
09/08/2018 764.00p 769.00p 760.00p 763.00p 7835
08/08/2018 769.10p 774.00p 769.10p 770.00p 19260
07/08/2018 764.00p 776.00p 764.00p 776.00p 22351
06/08/2018 762.00p 772.00p 762.00p 768.00p 16458
03/08/2018 768.00p 769.40p 760.00p 768.00p 22136
02/08/2018 764.00p 765.60p 760.00p 763.00p 39707
01/08/2018 770.00p 770.01p 766.94p 769.00p 14572
31/07/2018 774.00p 776.00p 770.00p 776.00p 52786
30/07/2018 772.00p 772.00p 765.80p 770.00p 16202
27/07/2018 774.00p 774.00p 770.00p 771.00p 25083
26/07/2018 766.00p 770.92p 766.00p 770.00p 18674
25/07/2018 768.00p 772.00p 766.00p 766.00p 25233
24/07/2018 770.00p 772.00p 767.10p 772.00p 19311
23/07/2018 764.00p 768.00p 762.00p 766.00p 23127
20/07/2018 770.00p 770.00p 765.86p 770.00p 29347
19/07/2018 764.00p 774.00p 764.00p 771.00p 20818
18/07/2018 770.00p 774.00p 764.00p 766.00p 48035
17/07/2018 764.00p 768.00p 761.26p 768.00p 8366
16/07/2018 768.00p 772.08p 760.00p 765.00p 33279
13/07/2018 768.00p 773.40p 768.00p 771.00p 13096
12/07/2018 764.00p 768.00p 764.00p 766.00p 21699
11/07/2018 766.00p 770.00p 760.00p 765.00p 19766
10/07/2018 770.00p 771.00p 766.00p 771.00p 17308
09/07/2018 766.00p 770.00p 761.50p 769.00p 40994
06/07/2018 760.00p 764.50p 758.00p 764.00p 17043
05/07/2018 762.00p 764.80p 760.00p 764.00p 35038
04/07/2018 760.00p 764.00p 758.00p 764.00p 30460
03/07/2018 762.00p 766.00p 758.40p 766.00p 18819
02/07/2018 760.00p 761.00p 754.00p 758.00p 31659
29/06/2018 770.00p 772.00p 762.00p 762.00p 25880
28/06/2018 764.00p 766.60p 760.00p 764.00p 7713
27/06/2018 760.00p 774.00p 758.00p 774.00p 19950
26/06/2018 758.00p 761.60p 758.00p 758.00p 8329
25/06/2018 764.00p 767.20p 757.00p 757.00p 21436
22/06/2018 768.00p 774.00p 765.40p 766.00p 56698
21/06/2018 770.00p 776.00p 762.00p 762.00p 32972
20/06/2018 770.00p 775.00p 768.00p 770.00p 33348
19/06/2018 766.00p 771.00p 766.00p 768.00p 24111
18/06/2018 778.00p 780.00p 772.00p 778.00p 31224
15/06/2018 784.00p 788.00p 776.00p 778.00p 42734
14/06/2018 776.00p 784.00p 776.00p 780.00p 226894
13/06/2018 782.00p 790.00p 778.18p 784.00p 18793
12/06/2018 782.00p 782.00p 776.66p 782.00p 23822
11/06/2018 776.00p 782.00p 772.70p 782.00p 30368
08/06/2018 772.00p 774.00p 768.00p 774.00p 17250
07/06/2018 778.00p 780.00p 774.00p 778.00p 16351
06/06/2018 776.00p 780.00p 772.00p 780.00p 43938
05/06/2018 780.00p 780.00p 776.00p 776.00p 37774
04/06/2018 778.00p 780.00p 776.00p 776.00p 26294
01/06/2018 776.00p 778.00p 772.00p 772.00p 149577
31/05/2018 774.00p 776.00p 770.00p 770.00p 21244
30/05/2018 774.00p 776.00p 766.00p 776.00p 27656
29/05/2018 772.00p 773.52p 768.00p 770.00p 50151
25/05/2018 776.00p 780.00p 774.00p 776.00p 12949
24/05/2018 776.00p 780.00p 774.08p 776.00p 20578
23/05/2018 778.00p 780.52p 772.00p 772.00p 37732
22/05/2018 788.00p 788.00p 782.00p 782.00p 23333
21/05/2018 780.00p 784.68p 774.00p 780.00p 49067
18/05/2018 770.00p 773.98p 769.92p 770.00p 17437
17/05/2018 770.00p 772.98p 767.98p 772.00p 21768
16/05/2018 764.00p 770.00p 764.00p 770.00p 37312
15/05/2018 764.00p 766.95p 762.00p 764.00p 31836
14/05/2018 766.00p 768.00p 762.04p 765.00p 28958
11/05/2018 762.00p 766.00p 760.96p 764.00p 38610
10/05/2018 758.00p 764.00p 758.00p 763.00p 45190
09/05/2018 754.00p 757.00p 753.00p 756.00p 19321
08/05/2018 756.00p 758.00p 751.00p 752.00p 27543
04/05/2018 750.00p 752.00p 749.92p 750.00p 20897
03/05/2018 750.00p 751.90p 747.60p 748.00p 37525
02/05/2018 750.00p 756.00p 745.00p 754.00p 44565
01/05/2018 744.96p 747.96p 744.95p 747.00p 25135
30/04/2018 744.00p 746.93p 741.00p 743.00p 33003
27/04/2018 738.00p 744.00p 731.79p 742.00p 24552
26/04/2018 732.00p 736.00p 726.00p 732.00p 128227
25/04/2018 740.00p 744.00p 736.00p 738.00p 53019
24/04/2018 740.00p 744.00p 740.00p 744.00p 43383
23/04/2018 738.00p 740.00p 734.00p 734.00p 50834
20/04/2018 734.00p 736.00p 730.00p 736.00p 71790
19/04/2018 728.00p 732.00p 726.03p 732.00p 78010
18/04/2018 724.00p 732.00p 724.00p 729.00p 23161
17/04/2018 726.00p 732.00p 725.04p 730.00p 34510
16/04/2018 724.00p 728.00p 722.00p 726.00p 137981
13/04/2018 728.00p 730.00p 722.00p 730.00p 34362
12/04/2018 726.00p 728.00p 720.00p 728.00p 24388
11/04/2018 726.00p 726.00p 720.00p 726.00p 31623
10/04/2018 718.00p 724.00p 716.00p 723.00p 85021
09/04/2018 712.00p 716.25p 712.00p 716.00p 73618
06/04/2018 710.00p 715.60p 708.00p 712.00p 93421
05/04/2018 710.00p 714.50p 704.00p 712.00p 66950
04/04/2018 702.00p 704.00p 694.00p 700.00p 43796
03/04/2018 696.00p 704.00p 692.00p 704.00p 58107
29/03/2018 698.00p 706.00p 696.30p 706.00p 66440
28/03/2018 692.00p 703.00p 692.00p 701.00p 91459
27/03/2018 702.00p 708.00p 698.00p 700.00p 56400
26/03/2018 694.00p 694.00p 686.00p 688.00p 42249
23/03/2018 692.00p 693.14p 676.00p 688.00p 104541
22/03/2018 714.00p 714.00p 694.00p 700.00p 132798
21/03/2018 720.00p 720.00p 714.00p 718.00p 51166
20/03/2018 722.00p 722.00p 716.00p 720.00p 39865
19/03/2018 720.00p 729.00p 716.00p 716.00p 36799
16/03/2018 724.00p 730.00p 720.00p 730.00p 34661
15/03/2018 720.00p 724.00p 714.00p 716.00p 26231
14/03/2018 722.00p 723.90p 712.00p 712.00p 42709
13/03/2018 728.00p 728.00p 717.00p 717.00p 27430
12/03/2018 728.00p 730.00p 722.40p 725.00p 19108
09/03/2018 720.00p 724.00p 717.20p 722.00p 59786
08/03/2018 710.00p 720.00p 710.00p 718.00p 53079
07/03/2018 706.00p 712.00p 703.00p 710.00p 41499
06/03/2018 716.00p 716.00p 706.00p 710.00p 14943
05/03/2018 710.00p 714.00p 702.00p 712.00p 23555
02/03/2018 710.00p 710.00p 700.00p 700.00p 34585
01/03/2018 718.00p 725.78p 710.00p 712.00p 386913
28/02/2018 716.00p 722.16p 716.00p 722.00p 68247
27/02/2018 718.00p 724.00p 716.00p 720.00p 32221
26/02/2018 714.00p 720.00p 712.38p 716.00p 99742
23/02/2018 708.00p 710.00p 704.00p 706.00p 36201
22/02/2018 704.00p 710.00p 704.00p 710.00p 20881
21/02/2018 712.00p 712.00p 704.00p 712.00p 103273
20/02/2018 710.00p 714.00p 708.00p 710.00p 37758
19/02/2018 712.00p 718.80p 708.00p 710.00p 117522
16/02/2018 710.00p 714.00p 703.33p 714.00p 17173
15/02/2018 710.00p 712.00p 702.00p 702.00p 201850
14/02/2018 702.00p 710.00p 692.00p 702.00p 29933
13/02/2018 700.00p 704.00p 694.00p 696.00p 23249
12/02/2018 698.00p 706.00p 692.00p 694.00p 45759
09/02/2018 688.00p 694.00p 682.00p 682.00p 38817
08/02/2018 692.00p 700.00p 688.00p 689.00p 41816
07/02/2018 696.00p 702.00p 693.36p 696.00p 55289
06/02/2018 682.00p 694.00p 674.00p 684.00p 91155
05/02/2018 718.00p 718.00p 704.00p 706.00p 49017
02/02/2018 722.00p 727.95p 722.00p 724.00p 120010
01/02/2018 736.00p 736.00p 722.00p 732.00p 20379
31/01/2018 738.00p 745.12p 738.00p 744.00p 85975
30/01/2018 750.00p 750.00p 738.00p 740.00p 60002
29/01/2018 748.00p 754.00p 748.00p 751.00p 22099
26/01/2018 746.00p 754.00p 744.00p 751.00p 39942
25/01/2018 750.00p 750.00p 742.00p 746.00p 16193
24/01/2018 756.00p 760.00p 746.00p 746.00p 22741

*Close Price adjusted for both dividends and splits