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
01/04/2016 546.00p 553.12p 545.00p 549.00p 24719
31/03/2016 549.00p 553.56p 547.17p 550.50p 30070
30/03/2016 557.00p 557.00p 540.00p 551.00p 48070
29/03/2016 548.50p 554.31p 545.59p 549.75p 19141
24/03/2016 547.00p 556.50p 546.00p 547.00p 21391
23/03/2016 554.00p 559.00p 554.00p 556.50p 15663
22/03/2016 553.98p 559.87p 550.79p 555.75p 16279
21/03/2016 555.00p 558.00p 551.00p 551.00p 25856
18/03/2016 547.00p 558.50p 543.00p 558.50p 54977
17/03/2016 549.00p 549.60p 541.50p 545.00p 24700
16/03/2016 541.00p 545.00p 537.00p 541.00p 27909
15/03/2016 540.50p 546.50p 538.89p 542.00p 58698
14/03/2016 548.00p 551.71p 544.50p 546.00p 42606
11/03/2016 550.00p 550.59p 545.00p 545.00p 46746
10/03/2016 548.00p 555.32p 545.00p 545.00p 28011
09/03/2016 554.00p 554.86p 550.00p 554.00p 14701
08/03/2016 549.50p 553.00p 547.99p 553.00p 21771
07/03/2016 559.00p 564.00p 555.00p 559.00p 22699
04/03/2016 565.00p 565.00p 558.50p 560.00p 23231
03/03/2016 555.50p 560.18p 555.00p 555.00p 22265
02/03/2016 557.00p 563.00p 553.00p 553.00p 18807
01/03/2016 555.00p 561.50p 553.00p 555.00p 36369
29/02/2016 552.00p 557.25p 547.90p 552.00p 18325
26/02/2016 555.00p 559.00p 550.36p 557.25p 18776
25/02/2016 548.00p 552.12p 543.17p 547.00p 32710
24/02/2016 550.00p 551.77p 540.00p 540.00p 23034
23/02/2016 554.00p 559.28p 551.00p 553.00p 19094
22/02/2016 560.00p 562.22p 556.45p 558.00p 17345
19/02/2016 552.00p 556.40p 552.00p 555.75p 15329
18/02/2016 558.00p 559.12p 552.00p 552.00p 6659
17/02/2016 551.00p 560.00p 544.50p 553.00p 19971
16/02/2016 552.50p 552.50p 542.00p 545.50p 19696
15/02/2016 540.50p 549.01p 540.50p 541.00p 26842
12/02/2016 537.00p 540.00p 530.00p 530.00p 37763
11/02/2016 530.00p 532.80p 526.38p 527.50p 34490
10/02/2016 539.00p 542.52p 531.50p 537.50p 16381
09/02/2016 548.00p 548.00p 528.00p 528.00p 40087
08/02/2016 556.00p 564.55p 548.00p 551.50p 36826
05/02/2016 561.51p 566.42p 557.07p 561.50p 7519
04/02/2016 566.50p 566.50p 559.51p 560.50p 7080
03/02/2016 560.00p 569.91p 556.07p 559.00p 21512
02/02/2016 566.00p 574.91p 561.50p 565.75p 13651
01/02/2016 574.00p 575.65p 564.50p 566.00p 29814
29/01/2016 567.00p 574.00p 563.80p 564.00p 22022
28/01/2016 562.00p 563.57p 554.00p 554.00p 33272
27/01/2016 560.00p 560.00p 549.41p 553.00p 23816
26/01/2016 554.00p 557.92p 543.61p 549.00p 29163
25/01/2016 551.00p 560.00p 550.50p 552.00p 18405
22/01/2016 558.00p 559.00p 549.00p 550.00p 19627
21/01/2016 540.00p 545.00p 531.71p 541.00p 22586
20/01/2016 537.00p 546.23p 529.22p 530.00p 49707
19/01/2016 550.50p 557.30p 550.50p 550.50p 13706
18/01/2016 555.00p 560.81p 548.00p 548.00p 44863
15/01/2016 567.00p 572.96p 555.87p 557.75p 58418
14/01/2016 575.00p 575.00p 566.56p 567.00p 18996
13/01/2016 587.00p 587.00p 577.00p 582.00p 16310
12/01/2016 580.00p 582.12p 576.84p 582.00p 23006
11/01/2016 580.00p 585.00p 573.44p 580.00p 30157
08/01/2016 582.00p 584.00p 577.24p 577.75p 14192
07/01/2016 577.00p 581.00p 571.25p 579.00p 47547
06/01/2016 590.00p 592.00p 586.00p 586.00p 39115
05/01/2016 595.00p 597.92p 592.00p 593.00p 11900
04/01/2016 593.00p 600.52p 587.00p 587.50p 37595
31/12/2015 605.00p 608.00p 602.50p 602.50p 5684
30/12/2015 609.00p 609.99p 605.00p 609.00p 9290
29/12/2015 605.00p 611.00p 599.96p 605.00p 33061
24/12/2015 604.91p 605.00p 599.87p 600.50p 779
23/12/2015 599.00p 605.00p 595.07p 596.00p 15518
22/12/2015 595.00p 595.00p 589.80p 595.00p 17749
21/12/2015 590.50p 595.00p 588.00p 588.00p 21569
18/12/2015 587.00p 600.00p 585.00p 600.00p 29582
17/12/2015 591.00p 601.92p 590.00p 590.00p 23234
16/12/2015 597.00p 597.00p 586.90p 597.00p 16022
15/12/2015 593.00p 593.00p 586.09p 588.00p 16090
14/12/2015 588.00p 594.52p 581.50p 581.50p 34606
11/12/2015 604.00p 604.00p 585.00p 586.00p 57043
10/12/2015 606.00p 606.00p 600.03p 603.50p 12740
09/12/2015 607.00p 607.56p 603.07p 606.00p 14968
08/12/2015 612.00p 612.00p 604.00p 604.00p 17901
07/12/2015 616.00p 617.00p 614.75p 615.00p 20970
04/12/2015 614.50p 616.11p 610.50p 612.00p 70910
03/12/2015 624.00p 632.73p 613.50p 615.00p 29475
02/12/2015 626.00p 632.00p 624.00p 624.00p 24024
01/12/2015 622.00p 627.00p 621.34p 622.50p 67725
30/11/2015 611.00p 620.00p 611.00p 615.50p 27177
27/11/2015 616.00p 619.18p 610.69p 616.25p 36184
26/11/2015 610.00p 615.00p 605.28p 610.50p 28557
25/11/2015 607.00p 609.00p 601.69p 602.00p 21616
24/11/2015 600.00p 602.00p 592.50p 596.50p 31805
23/11/2015 596.00p 601.00p 590.88p 597.00p 19175
20/11/2015 600.00p 600.00p 590.00p 600.00p 8917
19/11/2015 599.50p 600.00p 592.20p 600.00p 21021
18/11/2015 590.00p 592.50p 581.32p 591.00p 37517
17/11/2015 590.00p 590.00p 580.70p 586.50p 17313
16/11/2015 573.50p 577.75p 565.53p 574.00p 20675
13/11/2015 572.50p 578.00p 568.87p 572.50p 15258
12/11/2015 580.50p 587.65p 578.00p 578.00p 19319
11/11/2015 583.50p 588.53p 582.00p 583.75p 23831
10/11/2015 586.00p 590.44p 581.00p 583.00p 34576
09/11/2015 590.00p 597.00p 584.00p 584.50p 53070
06/11/2015 594.50p 597.13p 590.00p 590.00p 18725
05/11/2015 591.50p 597.50p 591.00p 594.00p 23434
04/11/2015 606.00p 606.00p 597.90p 598.00p 29582
03/11/2015 598.00p 600.16p 594.00p 596.00p 17609
02/11/2015 595.00p 601.00p 592.88p 596.00p 24722
30/10/2015 602.50p 605.00p 596.08p 605.00p 15798
29/10/2015 602.00p 604.00p 595.74p 604.00p 5687
28/10/2015 602.00p 603.00p 596.58p 601.25p 13422
27/10/2015 596.00p 601.50p 588.57p 595.00p 26231
26/10/2015 600.50p 601.55p 596.00p 599.00p 14410
23/10/2015 595.00p 603.13p 594.54p 599.50p 24259
22/10/2015 592.00p 597.50p 588.54p 594.75p 15267
21/10/2015 588.00p 595.97p 587.06p 588.00p 17170
20/10/2015 590.00p 594.50p 587.19p 587.50p 31709
19/10/2015 596.00p 596.50p 590.00p 590.50p 21002
16/10/2015 593.00p 594.58p 591.75p 594.50p 8230
15/10/2015 590.00p 591.00p 587.00p 591.00p 3825
14/10/2015 585.00p 589.50p 582.00p 582.50p 25152
13/10/2015 597.50p 597.50p 590.00p 592.50p 25993
12/10/2015 599.00p 599.00p 594.54p 597.50p 9777
09/10/2015 605.00p 605.00p 595.00p 595.00p 18207
08/10/2015 594.05p 598.24p 593.53p 595.25p 13877
07/10/2015 604.00p 604.00p 595.00p 595.00p 33130
06/10/2015 588.00p 595.50p 586.05p 593.50p 17186
05/10/2015 580.00p 592.95p 579.00p 583.50p 37912
02/10/2015 574.50p 577.00p 565.00p 567.00p 33469
01/10/2015 573.50p 578.78p 571.10p 572.50p 16742
30/09/2015 561.50p 568.00p 561.00p 565.00p 27128
29/09/2015 554.00p 561.90p 550.50p 557.00p 39971
28/09/2015 561.32p 565.63p 560.25p 560.25p 17381
25/09/2015 565.50p 570.00p 564.83p 570.00p 20859
24/09/2015 560.50p 564.63p 555.00p 558.50p 19918
23/09/2015 563.00p 566.97p 559.50p 566.50p 42421
22/09/2015 576.00p 578.86p 562.00p 562.00p 62242
21/09/2015 581.00p 581.50p 575.08p 577.00p 15111
18/09/2015 588.00p 590.67p 574.00p 574.00p 53850
17/09/2015 590.00p 594.35p 586.00p 587.50p 14522
16/09/2015 594.00p 597.00p 593.00p 595.50p 37454
15/09/2015 590.00p 590.12p 579.44p 589.00p 32024
14/09/2015 590.00p 595.50p 588.63p 590.00p 19150
11/09/2015 597.00p 597.00p 591.50p 592.50p 34087
10/09/2015 598.00p 599.00p 592.57p 594.00p 9677
09/09/2015 606.00p 611.19p 597.50p 601.00p 42035
08/09/2015 593.50p 602.08p 592.14p 595.50p 24334
07/09/2015 589.50p 593.70p 586.00p 593.00p 27082
04/09/2015 589.50p 593.95p 587.97p 588.00p 11877
03/09/2015 589.00p 600.50p 589.00p 594.50p 37138
02/09/2015 596.50p 598.51p 583.37p 589.00p 45533
01/09/2015 595.00p 597.47p 586.00p 586.00p 60508
28/08/2015 600.00p 607.18p 598.33p 600.50p 45174
27/08/2015 599.50p 600.00p 593.04p 600.00p 17148
26/08/2015 578.00p 591.00p 577.00p 583.00p 51369
25/08/2015 570.00p 594.00p 567.03p 579.00p 73640
24/08/2015 589.00p 589.00p 555.00p 561.00p 72039
21/08/2015 609.00p 609.00p 595.00p 597.00p 60852
20/08/2015 610.50p 615.00p 608.00p 612.25p 24373
19/08/2015 616.50p 619.43p 608.50p 608.50p 26275
18/08/2015 624.50p 624.50p 618.17p 620.50p 47811
17/08/2015 622.00p 624.12p 618.28p 620.25p 27996
14/08/2015 619.50p 621.64p 613.82p 615.50p 29949
13/08/2015 618.04p 620.24p 614.50p 617.50p 26058
12/08/2015 613.50p 614.50p 610.00p 614.50p 36658
11/08/2015 621.00p 623.31p 616.17p 616.50p 35145
10/08/2015 619.00p 628.93p 616.51p 617.50p 69601
07/08/2015 623.72p 623.72p 617.00p 621.00p 46351
06/08/2015 616.00p 622.50p 610.72p 619.75p 41861
05/08/2015 617.00p 622.45p 617.00p 618.00p 27733
04/08/2015 617.00p 618.00p 610.50p 616.75p 22088
03/08/2015 610.00p 616.65p 605.99p 613.00p 26111
31/07/2015 611.00p 612.53p 606.09p 611.00p 34115
30/07/2015 611.50p 611.50p 606.00p 608.00p 40627
29/07/2015 607.00p 613.00p 606.00p 608.25p 22020
28/07/2015 610.00p 611.45p 607.00p 607.00p 38589
27/07/2015 608.50p 611.87p 608.00p 609.75p 23987
24/07/2015 620.00p 625.18p 613.00p 613.00p 23430
23/07/2015 624.00p 625.76p 621.00p 621.50p 31772
22/07/2015 628.00p 631.70p 625.00p 625.00p 22637
21/07/2015 637.00p 637.00p 631.00p 631.00p 28035
20/07/2015 641.00p 643.83p 637.00p 637.00p 37992
17/07/2015 642.00p 645.18p 640.00p 642.50p 18587
16/07/2015 641.00p 645.00p 637.00p 642.00p 30100
15/07/2015 638.74p 640.50p 633.00p 638.75p 16392
14/07/2015 640.16p 640.50p 635.00p 640.50p 10889
13/07/2015 634.00p 642.00p 633.07p 637.00p 22838
10/07/2015 625.50p 632.00p 625.50p 632.00p 21635
09/07/2015 613.00p 623.06p 610.42p 622.75p 28681
08/07/2015 613.00p 613.00p 605.41p 609.00p 20199
07/07/2015 619.00p 622.65p 607.00p 607.00p 16846
06/07/2015 621.50p 622.00p 616.50p 620.75p 17009
03/07/2015 626.00p 627.25p 622.00p 626.00p 19485
02/07/2015 619.50p 626.00p 618.38p 623.50p 25944
01/07/2015 620.00p 623.95p 613.93p 618.50p 44119
30/06/2015 605.00p 610.00p 602.79p 606.00p 31200
29/06/2015 612.00p 614.44p 605.18p 610.50p 13841
26/06/2015 620.00p 621.00p 618.00p 621.00p 15012
25/06/2015 629.00p 629.56p 621.00p 621.00p 19310
24/06/2015 627.00p 630.90p 624.03p 625.50p 43726
23/06/2015 632.00p 632.00p 626.55p 630.00p 10443
22/06/2015 627.00p 627.00p 619.63p 627.00p 16124
19/06/2015 623.00p 624.00p 615.72p 624.00p 42806

*Close Price adjusted for both dividends and splits