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
02/09/2014 610.00p 613.00p 605.80p 613.00p 33098
01/09/2014 603.50p 608.00p 601.65p 608.00p 49209
29/08/2014 604.00p 604.50p 598.00p 603.50p 28305
28/08/2014 602.00p 604.00p 598.27p 604.00p 5905
27/08/2014 600.00p 603.50p 596.04p 603.50p 19749
26/08/2014 597.52p 598.74p 591.00p 598.25p 6287
22/08/2014 598.00p 598.00p 591.00p 591.00p 16824
21/08/2014 596.00p 598.00p 592.00p 598.00p 24003
20/08/2014 596.00p 596.00p 589.50p 595.00p 31956
19/08/2014 589.84p 596.00p 589.50p 592.50p 13422
18/08/2014 588.00p 591.32p 588.00p 590.00p 22259
15/08/2014 583.50p 589.00p 579.54p 589.00p 22168
14/08/2014 580.00p 580.08p 574.36p 576.00p 11179
13/08/2014 575.00p 577.17p 569.29p 575.75p 25031
12/08/2014 574.00p 574.00p 570.44p 572.75p 4582
11/08/2014 572.50p 574.87p 569.05p 574.00p 22309
08/08/2014 568.50p 570.55p 563.00p 566.50p 25775
07/08/2014 574.00p 578.46p 568.21p 572.25p 26850
06/08/2014 574.50p 584.00p 566.44p 574.00p 38415
05/08/2014 588.50p 589.02p 582.01p 584.00p 18927
04/08/2014 585.00p 588.00p 578.72p 584.50p 41806
01/08/2014 585.00p 588.50p 578.00p 580.50p 45594
31/07/2014 589.00p 597.24p 588.50p 588.50p 14816
30/07/2014 596.00p 598.42p 588.00p 588.00p 37500
29/07/2014 592.50p 598.32p 589.82p 592.50p 22644
28/07/2014 586.00p 592.46p 586.00p 586.00p 7695
25/07/2014 591.20p 593.50p 589.56p 590.50p 25261
24/07/2014 590.00p 593.00p 586.50p 588.00p 14632
23/07/2014 590.00p 590.10p 585.04p 586.50p 21279
22/07/2014 585.00p 586.94p 580.60p 586.00p 20127
21/07/2014 578.77p 583.31p 574.17p 581.00p 10469
18/07/2014 578.50p 585.25p 576.50p 580.00p 14713
17/07/2014 584.20p 587.94p 583.93p 585.25p 17491
16/07/2014 586.00p 592.77p 585.80p 586.00p 20483
15/07/2014 588.50p 589.99p 584.00p 584.00p 24444
14/07/2014 584.50p 588.86p 578.50p 586.00p 11026
11/07/2014 582.00p 583.26p 578.50p 578.50p 21659
10/07/2014 581.00p 587.50p 571.53p 581.00p 32134
09/07/2014 588.50p 593.11p 583.00p 583.00p 20881
08/07/2014 588.07p 593.38p 587.13p 591.50p 19757
07/07/2014 593.04p 594.40p 588.91p 591.25p 30021
04/07/2014 593.04p 593.45p 588.89p 592.50p 10529
03/07/2014 594.50p 594.50p 587.30p 590.00p 25506
02/07/2014 593.00p 593.00p 585.62p 588.00p 12744
01/07/2014 590.00p 590.02p 583.63p 588.25p 11799
30/06/2014 589.00p 589.00p 584.06p 587.25p 21625
27/06/2014 584.50p 589.00p 578.00p 589.00p 19542
26/06/2014 586.00p 586.00p 578.00p 578.00p 12022
25/06/2014 591.00p 592.75p 580.00p 580.00p 16811
24/06/2014 592.50p 597.25p 592.00p 592.75p 16699
23/06/2014 599.00p 599.00p 593.21p 597.25p 14330
20/06/2014 599.00p 599.00p 592.00p 592.00p 33143
19/06/2014 599.00p 599.00p 592.84p 598.00p 15280
18/06/2014 593.50p 595.35p 590.97p 593.00p 24448
17/06/2014 595.00p 597.96p 591.15p 592.00p 30934
16/06/2014 595.00p 599.00p 592.85p 594.00p 16155
13/06/2014 601.00p 602.50p 591.25p 597.00p 27572
12/06/2014 603.00p 605.36p 601.00p 602.50p 13720
11/06/2014 602.50p 606.36p 601.00p 601.00p 13369
10/06/2014 605.50p 609.00p 603.00p 603.00p 22668
09/06/2014 609.50p 610.94p 604.00p 604.00p 17444
06/06/2014 608.00p 608.96p 603.00p 605.00p 12186
05/06/2014 606.50p 608.94p 602.50p 603.00p 11067
04/06/2014 610.00p 610.80p 606.89p 610.00p 14469
03/06/2014 610.00p 611.50p 607.50p 610.00p 24195
02/06/2014 607.00p 613.00p 606.51p 611.50p 42375
30/05/2014 603.50p 607.50p 601.99p 605.00p 20263
29/05/2014 606.50p 608.00p 605.00p 608.00p 23990
28/05/2014 606.50p 607.52p 601.50p 607.00p 19513
27/05/2014 603.50p 607.00p 597.77p 601.50p 25181
23/05/2014 596.00p 602.36p 596.00p 596.00p 9829
22/05/2014 602.00p 602.01p 596.00p 596.00p 7411
21/05/2014 597.50p 598.00p 594.54p 597.50p 21959
20/05/2014 601.00p 603.89p 596.04p 598.00p 17346
19/05/2014 604.00p 604.00p 595.23p 600.00p 35640
16/05/2014 609.00p 609.00p 599.50p 604.00p 19810
15/05/2014 611.00p 616.00p 606.00p 606.50p 23902
14/05/2014 613.50p 617.00p 608.50p 616.00p 19297
13/05/2014 614.00p 615.00p 611.10p 614.00p 17495
12/05/2014 613.00p 613.57p 607.50p 613.00p 25082
09/05/2014 612.00p 612.00p 604.00p 611.00p 36719
08/05/2014 611.00p 611.25p 605.00p 605.00p 29094
07/05/2014 608.00p 610.00p 601.83p 609.00p 36001
06/05/2014 609.00p 610.00p 603.46p 609.00p 36644
02/05/2014 606.50p 609.24p 600.14p 606.00p 24239
01/05/2014 606.00p 608.46p 601.90p 605.75p 27953
30/04/2014 609.00p 610.00p 600.59p 606.00p 22892
29/04/2014 610.00p 610.00p 604.77p 610.00p 18064
28/04/2014 609.00p 609.85p 604.93p 609.00p 18960
25/04/2014 605.00p 609.67p 603.00p 605.00p 21995
24/04/2014 607.00p 609.44p 603.67p 607.00p 21313
23/04/2014 604.00p 606.06p 601.62p 606.00p 22788
22/04/2014 600.50p 604.17p 599.62p 600.00p 16711
17/04/2014 597.50p 598.29p 593.54p 594.00p 14900
16/04/2014 599.50p 602.00p 593.50p 593.50p 38258
15/04/2014 594.50p 595.91p 590.00p 590.00p 33696
14/04/2014 595.50p 597.00p 590.00p 590.00p 25187
11/04/2014 605.00p 607.00p 595.50p 597.00p 33903
10/04/2014 615.50p 615.50p 607.00p 607.00p 19695
09/04/2014 608.50p 616.39p 606.00p 608.00p 22234
08/04/2014 608.00p 615.53p 605.50p 607.50p 31550
07/04/2014 610.00p 614.00p 608.27p 613.50p 37660
04/04/2014 615.00p 618.31p 612.50p 613.50p 28058
03/04/2014 615.50p 617.76p 611.94p 612.50p 41468
02/04/2014 614.00p 617.90p 611.50p 614.00p 17355
01/04/2014 612.50p 616.00p 606.03p 614.50p 38880
31/03/2014 610.00p 613.64p 604.48p 606.50p 49044
28/03/2014 610.00p 612.45p 605.33p 608.00p 40813
27/03/2014 608.00p 612.50p 605.65p 608.00p 36703
26/03/2014 613.00p 617.56p 610.00p 610.00p 33792
25/03/2014 609.50p 618.24p 609.50p 609.50p 27281
24/03/2014 609.00p 614.00p 609.00p 614.00p 28571
21/03/2014 610.00p 614.55p 609.96p 611.00p 20368
20/03/2014 613.00p 614.83p 610.60p 613.00p 10571
19/03/2014 615.00p 621.99p 613.00p 613.00p 46511
18/03/2014 622.00p 622.44p 609.46p 618.00p 29487
17/03/2014 615.00p 615.00p 608.50p 612.50p 29070
14/03/2014 613.50p 613.50p 608.50p 608.50p 16143
13/03/2014 614.50p 619.79p 612.23p 613.00p 26896
12/03/2014 622.50p 630.50p 616.45p 618.50p 51845
11/03/2014 630.50p 630.78p 625.88p 630.50p 10181
10/03/2014 630.50p 630.95p 623.50p 623.50p 21328
07/03/2014 627.00p 631.00p 626.00p 626.00p 20967
06/03/2014 625.50p 631.00p 625.44p 628.00p 19068
05/03/2014 631.00p 631.00p 625.50p 627.00p 33013
04/03/2014 623.00p 633.50p 617.63p 633.00p 38944
03/03/2014 625.00p 626.00p 614.65p 618.25p 63612
28/02/2014 625.00p 629.00p 620.00p 626.00p 34027
27/02/2014 616.50p 621.57p 616.50p 620.00p 26630
26/02/2014 617.00p 620.00p 616.04p 620.00p 28901
25/02/2014 618.00p 622.00p 614.28p 622.00p 37420
24/02/2014 613.00p 619.00p 611.05p 619.00p 44136
21/02/2014 612.50p 616.29p 608.55p 611.50p 17863
20/02/2014 613.50p 613.50p 605.94p 613.50p 26203
19/02/2014 612.00p 617.00p 610.17p 617.00p 23531
18/02/2014 612.00p 614.50p 608.00p 614.50p 13781
17/02/2014 608.50p 614.00p 604.06p 608.00p 45260
14/02/2014 604.50p 607.70p 601.00p 607.00p 168459
13/02/2014 601.00p 605.00p 599.30p 601.00p 59847
12/02/2014 600.00p 605.00p 594.45p 605.00p 18165
11/02/2014 592.50p 598.90p 592.19p 597.75p 144163
10/02/2014 594.00p 595.00p 590.40p 594.00p 88684
07/02/2014 591.00p 592.00p 586.56p 590.00p 23667
06/02/2014 589.00p 589.00p 582.00p 589.00p 25540
05/02/2014 583.50p 590.50p 582.00p 582.00p 37806
04/02/2014 588.50p 594.00p 586.50p 590.50p 151442
03/02/2014 597.00p 597.00p 590.24p 594.00p 35693
31/01/2014 595.50p 596.50p 587.55p 596.50p 30663
30/01/2014 593.50p 599.00p 593.50p 599.00p 42830
29/01/2014 601.00p 605.55p 590.65p 597.00p 42862
28/01/2014 600.00p 601.20p 595.00p 595.00p 27686
27/01/2014 595.00p 598.20p 592.00p 592.00p 18387
24/01/2014 611.00p 611.00p 600.00p 600.00p 39707
23/01/2014 609.50p 615.95p 608.50p 609.00p 49335
22/01/2014 608.50p 614.41p 608.25p 608.50p 49725
21/01/2014 606.00p 610.98p 606.00p 606.00p 30661
20/01/2014 605.50p 612.06p 603.00p 603.50p 45318
17/01/2014 611.00p 611.93p 604.00p 604.00p 31068
16/01/2014 605.50p 611.00p 603.00p 603.00p 18793
15/01/2014 607.00p 610.95p 604.75p 606.50p 31600
14/01/2014 598.00p 607.00p 598.00p 606.50p 24716
13/01/2014 602.50p 607.00p 600.50p 607.00p 32330
10/01/2014 602.50p 607.00p 598.02p 607.00p 66828
09/01/2014 599.00p 604.00p 596.00p 596.00p 20617
08/01/2014 601.00p 608.13p 601.00p 602.00p 38632
07/01/2014 602.00p 606.44p 599.88p 601.00p 26826
06/01/2014 601.50p 607.93p 599.00p 599.00p 27842
03/01/2014 600.00p 607.18p 600.00p 600.00p 13598
02/01/2014 600.00p 606.18p 600.00p 600.00p 9504
31/12/2013 599.00p 605.05p 599.00p 599.00p 7909
30/12/2013 598.00p 607.00p 598.00p 603.00p 23267
27/12/2013 599.00p 603.00p 598.00p 603.00p 33035
24/12/2013 603.00p 603.00p 595.15p 603.00p 50479
23/12/2013 595.00p 599.95p 594.00p 594.00p 24872
20/12/2013 592.00p 597.00p 586.50p 597.00p 54403
19/12/2013 589.00p 592.20p 586.72p 588.00p 47666
18/12/2013 586.00p 590.62p 583.50p 586.50p 23360
17/12/2013 586.00p 590.00p 583.50p 583.50p 26667
16/12/2013 587.00p 591.50p 582.93p 588.00p 39373
13/12/2013 584.50p 587.00p 579.45p 587.00p 19504
12/12/2013 586.00p 587.00p 580.57p 583.50p 23306
11/12/2013 591.00p 591.00p 586.50p 586.50p 15791
10/12/2013 586.00p 591.31p 586.00p 591.00p 21321
09/12/2013 590.00p 590.95p 583.50p 590.00p 53008
06/12/2013 585.00p 588.00p 579.00p 588.00p 15416
05/12/2013 578.00p 584.96p 578.00p 579.00p 44453
04/12/2013 582.00p 586.62p 577.40p 579.00p 77869
03/12/2013 582.00p 587.56p 581.67p 582.50p 42846
02/12/2013 586.00p 592.04p 586.00p 586.00p 41794
29/11/2013 589.50p 593.00p 589.50p 589.50p 21817
28/11/2013 589.00p 593.00p 589.00p 589.00p 30782
27/11/2013 589.00p 593.30p 589.00p 589.00p 21994
26/11/2013 593.00p 595.00p 589.80p 590.00p 214913
25/11/2013 588.00p 593.99p 585.50p 585.50p 25203
22/11/2013 586.00p 590.60p 585.00p 585.00p 18341
21/11/2013 586.00p 589.55p 583.00p 584.00p 42716
20/11/2013 583.00p 588.00p 582.50p 583.00p 39717
19/11/2013 581.00p 589.00p 581.00p 583.00p 26618
18/11/2013 584.00p 588.55p 582.50p 582.50p 24923
15/11/2013 583.00p 586.65p 580.55p 581.50p 38884

*Close Price adjusted for both dividends and splits