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
09/03/2012 425.50p 431.89p 425.50p 431.50p 23684
08/03/2012 429.00p 431.94p 425.61p 429.25p 275323
07/03/2012 425.25p 429.00p 423.07p 429.00p 51771
06/03/2012 432.00p 432.64p 422.00p 422.00p 64339
05/03/2012 438.50p 441.50p 431.00p 433.00p 48204
02/03/2012 435.00p 443.50p 434.61p 442.00p 60042
01/03/2012 434.50p 440.75p 431.00p 433.00p 86112
29/02/2012 433.00p 438.75p 428.00p 428.00p 27055
28/02/2012 435.00p 437.14p 430.11p 433.87p 43760
27/02/2012 430.00p 436.00p 430.00p 433.50p 39542
24/02/2012 435.00p 438.24p 430.00p 434.00p 25252
23/02/2012 437.00p 439.25p 434.00p 436.00p 19321
22/02/2012 435.50p 439.25p 432.77p 439.25p 27472
21/02/2012 432.75p 437.14p 429.61p 433.00p 37230
20/02/2012 434.00p 438.00p 432.25p 433.25p 39137
17/02/2012 429.25p 432.64p 428.00p 431.00p 30531
16/02/2012 429.25p 431.50p 425.97p 429.37p 27496
15/02/2012 430.50p 433.89p 427.57p 428.25p 61248
14/02/2012 429.00p 432.50p 428.25p 430.12p 45292
13/02/2012 430.00p 432.25p 428.00p 429.87p 27742
10/02/2012 426.00p 429.64p 425.00p 425.50p 8128
09/02/2012 429.00p 430.64p 427.00p 427.00p 60557
08/02/2012 430.25p 430.25p 422.37p 427.00p 40023
07/02/2012 435.00p 439.60p 433.25p 434.00p 40636
06/02/2012 431.00p 434.85p 429.25p 433.00p 42082
03/02/2012 425.00p 434.00p 422.00p 433.00p 28470
02/02/2012 425.00p 429.74p 422.00p 425.00p 42430
01/02/2012 421.00p 424.00p 421.00p 424.00p 19802
31/01/2012 419.25p 422.14p 416.00p 416.00p 56371
30/01/2012 418.50p 418.89p 413.03p 417.37p 23512
27/01/2012 421.25p 424.49p 419.00p 419.00p 23464
26/01/2012 421.00p 428.14p 419.11p 423.25p 47552
25/01/2012 422.25p 426.00p 417.11p 418.00p 33854
24/01/2012 426.00p 426.00p 421.96p 422.25p 54531
23/01/2012 422.00p 427.50p 420.00p 427.50p 33795
20/01/2012 422.00p 424.89p 418.00p 423.50p 42766
19/01/2012 423.00p 425.00p 418.70p 425.00p 37896
18/01/2012 421.00p 425.89p 416.25p 424.38p 22116
17/01/2012 421.25p 429.64p 418.50p 418.50p 32606
16/01/2012 414.00p 425.00p 413.11p 418.50p 30268
13/01/2012 416.00p 419.24p 413.00p 416.00p 27360
12/01/2012 418.00p 422.14p 415.00p 420.00p 36349
11/01/2012 417.00p 419.89p 413.25p 415.00p 19139
10/01/2012 415.00p 420.75p 413.44p 418.38p 40017
09/01/2012 416.00p 420.24p 412.22p 413.00p 50251
06/01/2012 414.00p 418.11p 413.25p 416.00p 23492
05/01/2012 424.00p 424.00p 412.11p 414.38p 12553
04/01/2012 420.00p 421.14p 416.25p 416.25p 20592
03/01/2012 420.00p 421.00p 414.26p 420.00p 18129
30/12/2011 410.25p 416.00p 404.11p 416.00p 18247
29/12/2011 409.75p 411.00p 404.96p 410.00p 23748
28/12/2011 408.00p 410.29p 406.21p 408.50p 7262
23/12/2011 405.00p 409.44p 403.15p 408.00p 25930
22/12/2011 401.50p 404.69p 400.49p 402.50p 12816
21/12/2011 403.00p 404.69p 400.00p 400.00p 29072
20/12/2011 398.00p 405.00p 394.11p 405.00p 26852
19/12/2011 399.00p 400.00p 396.25p 396.25p 18606
16/12/2011 404.00p 408.25p 400.00p 400.00p 32145
15/12/2011 402.75p 404.00p 398.36p 404.00p 38068
14/12/2011 401.75p 405.64p 398.00p 403.00p 50377
13/12/2011 404.00p 406.64p 402.47p 406.00p 55655
12/12/2011 403.00p 408.64p 402.55p 405.00p 23898
09/12/2011 400.25p 410.00p 399.00p 410.00p 13624
08/12/2011 408.75p 411.49p 400.00p 401.00p 88156
07/12/2011 409.00p 412.00p 403.53p 412.00p 69041
06/12/2011 405.75p 406.50p 403.21p 405.00p 60765
05/12/2011 409.00p 414.24p 406.00p 406.00p 24658
02/12/2011 414.25p 416.25p 406.00p 406.00p 73276
01/12/2011 409.00p 411.64p 405.11p 406.00p 88445
30/11/2011 388.00p 409.50p 387.98p 409.00p 41727
29/11/2011 386.50p 393.00p 385.75p 393.00p 24547
28/11/2011 385.25p 387.50p 383.86p 387.50p 42147
25/11/2011 373.00p 380.50p 367.33p 380.50p 41049
24/11/2011 378.75p 379.49p 372.00p 374.38p 43788
23/11/2011 377.25p 381.00p 373.77p 381.00p 31091
22/11/2011 382.25p 385.89p 381.00p 381.00p 17805
21/11/2011 382.75p 385.00p 379.82p 381.87p 24613
18/11/2011 392.00p 392.99p 387.60p 391.88p 30721
17/11/2011 399.25p 399.75p 389.25p 395.62p 60487
16/11/2011 403.50p 408.25p 396.53p 405.00p 35718
15/11/2011 401.75p 405.00p 396.65p 405.00p 35246
14/11/2011 405.75p 411.14p 400.00p 401.38p 52668
11/11/2011 400.00p 404.70p 397.20p 401.50p 31136
10/11/2011 394.00p 405.00p 392.25p 396.62p 28655
09/11/2011 410.00p 414.39p 396.00p 397.00p 83415
08/11/2011 407.00p 410.75p 406.20p 410.00p 73545
07/11/2011 403.00p 404.75p 397.69p 403.75p 34577
04/11/2011 409.00p 413.50p 404.05p 405.00p 23740
03/11/2011 397.50p 410.00p 397.50p 410.00p 12252
02/11/2011 402.00p 403.50p 394.26p 399.50p 33037
01/11/2011 400.00p 404.00p 391.11p 404.00p 60801
31/10/2011 412.00p 416.49p 410.00p 410.00p 41284
28/10/2011 418.75p 421.25p 415.50p 417.00p 35539
27/10/2011 417.50p 422.00p 414.36p 422.00p 18755
26/10/2011 404.75p 408.00p 400.78p 408.00p 59617
25/10/2011 407.75p 411.00p 403.00p 407.00p 13677
24/10/2011 405.50p 408.50p 401.61p 408.50p 22715
21/10/2011 398.75p 403.88p 390.96p 403.88p 16719
20/10/2011 397.00p 400.00p 394.76p 400.00p 7706
19/10/2011 402.00p 404.00p 396.27p 404.00p 23966
18/10/2011 392.00p 398.00p 384.75p 398.00p 46081
17/10/2011 408.00p 408.89p 396.75p 397.62p 25011
14/10/2011 399.00p 405.00p 394.86p 402.00p 39191
13/10/2011 396.50p 399.05p 390.50p 390.50p 43368
12/10/2011 393.25p 402.25p 389.38p 401.00p 16455
11/10/2011 390.25p 396.20p 385.68p 392.37p 35411
10/10/2011 390.00p 399.00p 385.65p 399.00p 48772
07/10/2011 386.75p 395.67p 384.75p 393.00p 23846
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

*Close Price adjusted for both dividends and splits