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
21/11/2024 696.00p 696.00p 685.08p 696.00p 109832
20/11/2024 690.00p 692.44p 684.00p 687.00p 40653
19/11/2024 686.00p 691.40p 684.00p 688.00p 46706
18/11/2024 686.00p 692.00p 684.10p 690.00p 174533
15/11/2024 696.00p 696.00p 680.00p 686.00p 68861
14/11/2024 688.00p 694.00p 686.10p 694.00p 63581
13/11/2024 688.00p 690.08p 686.00p 688.00p 47151
12/11/2024 694.00p 700.00p 686.00p 690.00p 61222
11/11/2024 698.00p 704.00p 696.00p 698.00p 93307
08/11/2024 704.00p 704.00p 696.00p 696.00p 58665
07/11/2024 700.00p 708.60p 700.00p 704.00p 20751
06/11/2024 716.00p 719.00p 704.00p 704.00p 97853
05/11/2024 712.00p 714.00p 702.00p 705.00p 15771
04/11/2024 706.00p 712.00p 704.00p 710.00p 154409
01/11/2024 702.00p 707.31p 691.29p 704.00p 65517
31/10/2024 702.00p 708.00p 686.21p 698.00p 174532
30/10/2024 702.00p 708.00p 700.08p 706.00p 43938
29/10/2024 714.00p 722.00p 704.00p 706.00p 415879
28/10/2024 714.00p 721.40p 711.40p 716.00p 67569
25/10/2024 716.00p 720.44p 716.00p 719.00p 53084
24/10/2024 716.00p 722.00p 713.61p 714.00p 104336
23/10/2024 718.00p 722.00p 714.00p 714.00p 94067
22/10/2024 718.00p 723.49p 711.50p 716.00p 128202
21/10/2024 716.00p 727.81p 714.00p 718.00p 138482
18/10/2024 726.00p 726.00p 716.00p 726.00p 58296
17/10/2024 720.00p 729.00p 714.00p 729.00p 83834
16/10/2024 712.00p 723.49p 708.40p 714.00p 122369
15/10/2024 710.00p 716.00p 708.00p 709.00p 121238
14/10/2024 710.00p 715.17p 708.22p 711.00p 45312
11/10/2024 710.00p 714.00p 704.00p 710.00p 139915
10/10/2024 710.00p 714.00p 702.00p 707.00p 133244
09/10/2024 706.00p 710.00p 703.80p 706.00p 31254
08/10/2024 706.00p 708.00p 702.00p 708.00p 55938
07/10/2024 712.00p 718.00p 710.00p 710.00p 46038
04/10/2024 708.00p 710.00p 705.19p 710.00p 56073
03/10/2024 708.00p 714.00p 706.00p 706.00p 29559
02/10/2024 712.00p 719.00p 706.00p 706.00p 109307
01/10/2024 708.00p 714.00p 704.00p 711.00p 42235
30/09/2024 710.00p 718.00p 706.00p 706.00p 59323
27/09/2024 706.00p 715.03p 706.00p 710.00p 65184
26/09/2024 718.00p 724.00p 707.80p 708.00p 147302
25/09/2024 716.00p 718.00p 706.00p 706.00p 138857
24/09/2024 710.00p 719.92p 708.50p 716.00p 196301
23/09/2024 708.00p 722.00p 708.00p 710.00p 159214
20/09/2024 710.00p 724.00p 710.00p 710.00p 33334
19/09/2024 724.00p 730.00p 712.00p 720.00p 54597
18/09/2024 710.00p 718.00p 710.00p 712.00p 52890
17/09/2024 708.00p 722.00p 708.00p 720.00p 74252
16/09/2024 716.00p 722.00p 708.00p 712.00p 57496
13/09/2024 714.00p 720.00p 708.51p 716.00p 140740
12/09/2024 720.00p 720.00p 708.00p 710.00p 122286
11/09/2024 708.00p 712.00p 703.28p 708.00p 38060
10/09/2024 710.00p 714.00p 704.67p 708.00p 51931
09/09/2024 712.00p 717.98p 706.95p 714.00p 60611
06/09/2024 712.00p 718.00p 706.00p 706.00p 85626
05/09/2024 722.00p 724.00p 714.00p 720.00p 37139
04/09/2024 712.00p 724.88p 708.00p 716.00p 106732
03/09/2024 730.00p 738.00p 716.00p 722.00p 64380
02/09/2024 728.00p 740.00p 726.07p 730.00p 59452
30/08/2024 728.00p 736.00p 726.00p 730.00p 122042
29/08/2024 730.00p 732.68p 722.12p 731.00p 99909
28/08/2024 730.00p 738.74p 724.00p 724.00p 69006
27/08/2024 732.00p 740.00p 728.86p 732.00p 59058
23/08/2024 726.00p 738.00p 726.00p 730.00p 53452
22/08/2024 726.00p 732.00p 720.50p 724.00p 94128
21/08/2024 726.00p 740.00p 723.64p 731.00p 20665
20/08/2024 728.00p 740.00p 722.00p 728.00p 31117
19/08/2024 734.00p 739.20p 728.00p 734.00p 39950
16/08/2024 736.00p 738.25p 728.76p 732.00p 21657
15/08/2024 732.00p 740.00p 728.01p 738.00p 65898
14/08/2024 738.00p 738.00p 726.00p 730.00p 45187
13/08/2024 724.00p 732.00p 721.40p 726.00p 25849
12/08/2024 726.00p 728.00p 714.00p 722.00p 99885
09/08/2024 718.00p 722.70p 710.00p 710.00p 45511
08/08/2024 714.00p 728.00p 710.11p 728.00p 17076
07/08/2024 714.00p 729.51p 710.00p 714.00p 33436
06/08/2024 710.00p 722.00p 704.00p 713.00p 120550
05/08/2024 706.00p 718.00p 690.00p 704.00p 75461
02/08/2024 726.00p 740.00p 722.00p 732.00p 38009
01/08/2024 742.00p 747.57p 738.00p 742.00p 67498
31/07/2024 738.00p 744.00p 737.60p 742.00p 33620
30/07/2024 724.00p 738.00p 724.00p 734.00p 62467
29/07/2024 728.00p 736.65p 727.70p 732.00p 105339
26/07/2024 714.00p 728.00p 712.00p 728.00p 142106
25/07/2024 714.00p 721.50p 702.00p 720.00p 94006
24/07/2024 722.00p 730.40p 720.00p 720.00p 39456
23/07/2024 728.00p 734.00p 722.00p 724.00p 53698
22/07/2024 728.00p 738.00p 725.48p 731.00p 59449
19/07/2024 728.00p 740.00p 722.80p 725.00p 43965
18/07/2024 738.00p 740.56p 727.56p 728.00p 51552
17/07/2024 726.00p 736.00p 725.32p 726.00p 32959
16/07/2024 724.00p 729.32p 722.00p 726.00p 32813
15/07/2024 728.00p 738.56p 724.52p 727.00p 61744
12/07/2024 728.00p 734.00p 724.00p 730.00p 72712
11/07/2024 730.00p 740.00p 724.00p 724.00p 88281
10/07/2024 722.00p 732.00p 722.00p 730.00p 124068
09/07/2024 732.00p 733.10p 722.45p 726.00p 54848
08/07/2024 732.00p 738.00p 722.00p 728.00p 151689
05/07/2024 730.00p 738.00p 722.00p 726.00p 48826
04/07/2024 728.00p 736.55p 721.00p 729.00p 91148
03/07/2024 724.00p 732.00p 718.00p 728.00p 62888
02/07/2024 722.00p 727.57p 712.00p 718.00p 111418
01/07/2024 724.00p 734.99p 720.00p 722.00p 131876
28/06/2024 722.00p 728.68p 714.00p 714.00p 63409
27/06/2024 722.00p 726.72p 714.00p 714.00p 26521
26/06/2024 724.00p 727.23p 718.16p 726.00p 83766
25/06/2024 722.00p 735.40p 720.00p 720.00p 55691
24/06/2024 726.00p 734.00p 723.14p 728.00p 48994
21/06/2024 740.00p 740.00p 721.06p 726.00p 61701
20/06/2024 732.00p 732.00p 720.00p 724.00p 51967
19/06/2024 728.00p 728.00p 716.00p 728.00p 56394
18/06/2024 714.00p 726.32p 714.00p 718.00p 56983
17/06/2024 714.00p 721.12p 712.00p 718.00p 89544
14/06/2024 722.00p 726.32p 712.00p 712.00p 45515
13/06/2024 724.00p 728.00p 716.08p 724.00p 60638
12/06/2024 712.00p 732.00p 712.00p 732.00p 149292
11/06/2024 716.00p 727.20p 710.00p 712.00p 50641
10/06/2024 722.00p 727.94p 719.06p 726.00p 54448
07/06/2024 728.00p 731.99p 724.00p 730.00p 41396
06/06/2024 726.00p 734.00p 726.00p 730.00p 35094
05/06/2024 728.00p 741.25p 724.00p 724.00p 98047
04/06/2024 728.00p 740.29p 727.34p 730.00p 53318
03/06/2024 732.00p 742.00p 728.00p 732.00p 156366
31/05/2024 726.00p 731.00p 724.00p 726.00p 58175
30/05/2024 722.00p 728.88p 719.60p 722.00p 48092
29/05/2024 726.00p 726.40p 721.00p 722.00p 87531
28/05/2024 734.00p 738.00p 725.00p 730.00p 71579
24/05/2024 728.00p 734.00p 727.12p 732.00p 118044
23/05/2024 738.00p 740.00p 730.00p 736.00p 130781
22/05/2024 736.00p 739.96p 732.78p 734.00p 58813
21/05/2024 738.00p 744.00p 736.00p 738.00p 35087
20/05/2024 740.00p 742.35p 736.42p 740.00p 46358
17/05/2024 744.00p 748.00p 734.00p 738.00p 38126
16/05/2024 742.00p 746.00p 740.00p 740.00p 64222
15/05/2024 746.00p 748.00p 740.00p 746.00p 53276
14/05/2024 742.00p 746.00p 736.00p 744.00p 44362
13/05/2024 740.00p 742.98p 734.67p 740.00p 73089
10/05/2024 742.00p 746.00p 736.00p 746.00p 65128
09/05/2024 734.00p 739.44p 733.31p 738.00p 55682
08/05/2024 726.00p 738.67p 726.00p 738.00p 79342
07/05/2024 730.00p 734.00p 726.00p 728.00p 57602
03/05/2024 722.00p 726.00p 718.78p 724.00p 39222
02/05/2024 712.00p 721.60p 712.00p 718.00p 113119
01/05/2024 706.00p 718.00p 704.00p 712.00p 58975
30/04/2024 706.00p 716.00p 706.00p 706.00p 53598
29/04/2024 708.00p 714.00p 706.00p 708.00p 75619
26/04/2024 708.00p 712.00p 700.00p 712.00p 58779
25/04/2024 698.00p 710.00p 694.40p 706.00p 88974
24/04/2024 704.00p 710.00p 700.00p 702.00p 60420
23/04/2024 706.00p 708.00p 698.00p 702.00p 41320
22/04/2024 692.00p 706.00p 692.00p 706.00p 58269
19/04/2024 690.00p 696.00p 686.00p 690.00p 67297
18/04/2024 688.00p 701.86p 686.00p 694.00p 68426
17/04/2024 690.00p 695.29p 684.00p 692.00p 69345
16/04/2024 682.00p 694.00p 682.00p 686.00p 57503
15/04/2024 692.00p 702.00p 690.00p 700.00p 90813
12/04/2024 704.00p 706.92p 694.00p 694.00p 93617
11/04/2024 698.00p 704.00p 694.00p 694.00p 73655
10/04/2024 700.00p 704.00p 694.00p 694.00p 144907
09/04/2024 688.00p 700.00p 688.00p 696.00p 76253
08/04/2024 684.00p 700.00p 684.00p 698.00p 203249
05/04/2024 694.00p 694.00p 686.00p 694.00p 76004
04/04/2024 692.00p 698.00p 685.20p 698.00p 101942
03/04/2024 686.00p 696.00p 684.08p 687.00p 92357
02/04/2024 698.00p 702.50p 688.00p 690.00p 120808
28/03/2024 692.00p 697.96p 689.17p 696.00p 79135
27/03/2024 688.00p 696.00p 684.40p 694.00p 96635
26/03/2024 678.00p 692.00p 676.00p 690.00p 122644
25/03/2024 686.00p 688.00p 679.08p 682.00p 89478
22/03/2024 684.00p 692.00p 668.00p 692.00p 104983
21/03/2024 676.00p 684.00p 674.00p 680.00p 114132
20/03/2024 676.00p 676.00p 672.00p 672.00p 63324
19/03/2024 676.00p 677.50p 670.26p 672.00p 42926
18/03/2024 676.00p 676.00p 665.65p 674.00p 90061
15/03/2024 672.00p 676.00p 669.36p 676.00p 91059
14/03/2024 670.00p 674.00p 667.60p 672.00p 128990
13/03/2024 662.00p 673.26p 662.00p 670.00p 183320
12/03/2024 664.00p 674.00p 660.48p 670.00p 94377
11/03/2024 660.00p 663.77p 655.83p 658.00p 46254
08/03/2024 658.00p 666.00p 658.00p 666.00p 84600
07/03/2024 664.00p 668.00p 658.00p 668.00p 50974
06/03/2024 660.00p 667.45p 657.00p 666.00p 78552
05/03/2024 656.00p 664.00p 654.28p 656.00p 104462
04/03/2024 668.00p 668.00p 657.45p 658.00p 74092
01/03/2024 660.00p 666.28p 654.53p 664.00p 116042
29/02/2024 654.00p 660.00p 650.00p 652.00p 165805
28/02/2024 662.00p 662.00p 650.00p 650.00p 105586
27/02/2024 660.00p 666.00p 656.00p 656.00p 90502
26/02/2024 662.00p 666.00p 658.00p 658.00p 76497
23/02/2024 658.00p 668.00p 657.44p 666.00p 40396
22/02/2024 656.00p 664.12p 656.00p 656.00p 55134
21/02/2024 662.00p 666.83p 656.00p 656.00p 57746
20/02/2024 666.00p 670.34p 660.00p 660.00p 45144
19/02/2024 664.00p 672.00p 660.36p 671.00p 65291
16/02/2024 660.00p 666.00p 658.00p 664.00p 70307
15/02/2024 652.00p 662.00p 650.00p 654.00p 207127
14/02/2024 648.00p 658.00p 646.00p 646.00p 61403
13/02/2024 650.00p 651.00p 644.00p 648.00p 100120
12/02/2024 648.00p 652.76p 647.77p 652.00p 61126
09/02/2024 652.00p 654.00p 647.33p 652.00p 55290

*Close Price adjusted for both dividends and splits