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
14/11/2013 583.50p 585.00p 577.00p 582.00p 41697
13/11/2013 588.00p 592.50p 577.00p 577.00p 35225
12/11/2013 592.50p 595.06p 590.54p 592.50p 19792
11/11/2013 595.00p 595.00p 591.53p 593.00p 16354
08/11/2013 595.00p 597.40p 590.13p 592.00p 30018
07/11/2013 599.57p 602.00p 597.04p 601.00p 29408
06/11/2013 597.00p 600.97p 597.00p 600.00p 27181
05/11/2013 601.50p 604.33p 597.50p 598.00p 16730
04/11/2013 598.50p 603.35p 597.00p 603.00p 23685
01/11/2013 597.50p 599.83p 590.00p 597.00p 64795
31/10/2013 595.00p 595.20p 590.00p 590.00p 9421
30/10/2013 594.50p 598.46p 590.00p 590.00p 24844
29/10/2013 595.00p 601.96p 592.60p 601.00p 43293
28/10/2013 595.00p 596.00p 591.92p 596.00p 26172
25/10/2013 595.00p 596.00p 588.00p 596.00p 17053
24/10/2013 595.00p 596.09p 588.00p 588.00p 45453
23/10/2013 587.50p 592.00p 587.50p 592.00p 31886
22/10/2013 584.50p 595.00p 583.50p 592.00p 74903
21/10/2013 585.00p 587.00p 580.25p 583.50p 42943
18/10/2013 580.00p 581.90p 570.00p 580.25p 31285
17/10/2013 568.50p 574.02p 567.00p 570.00p 43011
16/10/2013 570.00p 570.50p 564.16p 567.00p 35479
15/10/2013 566.00p 569.00p 564.00p 568.50p 33711
14/10/2013 564.00p 566.89p 556.12p 560.00p 72254
11/10/2013 565.00p 565.00p 561.50p 562.50p 19613
10/10/2013 554.50p 563.00p 554.50p 563.00p 25717
09/10/2013 555.00p 559.49p 553.00p 553.00p 18345
08/10/2013 562.00p 563.49p 557.00p 557.00p 11121
07/10/2013 563.00p 566.50p 560.00p 560.00p 12040
04/10/2013 567.00p 569.49p 565.00p 565.50p 25340
03/10/2013 567.00p 570.89p 565.00p 565.00p 33510
02/10/2013 570.00p 574.39p 565.00p 565.00p 13265
01/10/2013 573.50p 573.50p 565.92p 568.00p 9247
30/09/2013 571.50p 571.50p 566.20p 566.50p 18489
27/09/2013 579.00p 579.49p 571.00p 571.00p 34086
26/09/2013 578.50p 580.99p 573.50p 573.50p 13060
25/09/2013 578.00p 580.49p 575.00p 575.00p 4887
24/09/2013 579.50p 581.50p 576.00p 577.00p 29722
23/09/2013 585.00p 585.00p 576.00p 576.00p 23960
20/09/2013 580.50p 586.00p 580.01p 586.00p 30926
19/09/2013 584.50p 587.09p 581.50p 581.50p 26441
18/09/2013 578.00p 578.00p 570.00p 570.00p 18089
17/09/2013 575.00p 579.00p 570.50p 570.50p 35152
16/09/2013 574.50p 578.50p 572.00p 573.00p 31872
13/09/2013 567.50p 570.49p 564.00p 564.00p 18852
12/09/2013 572.00p 572.00p 564.00p 564.00p 30716
11/09/2013 572.00p 572.00p 565.30p 572.00p 36680
10/09/2013 564.00p 570.00p 557.00p 568.00p 39915
09/09/2013 559.00p 559.00p 556.00p 557.00p 10612
06/09/2013 555.50p 559.74p 553.00p 553.00p 16771
05/09/2013 553.00p 557.49p 553.00p 555.00p 76192
04/09/2013 555.50p 560.79p 548.00p 553.00p 43152
03/09/2013 561.00p 561.00p 554.47p 555.50p 70718
02/09/2013 547.00p 556.00p 546.50p 554.50p 53604
30/08/2013 550.00p 550.00p 543.30p 547.00p 10921
29/08/2013 544.45p 549.49p 544.24p 548.25p 25993
28/08/2013 543.00p 546.49p 541.04p 545.50p 9733
27/08/2013 546.00p 549.49p 543.00p 543.00p 13452
23/08/2013 543.00p 549.00p 543.00p 549.00p 15526
22/08/2013 543.50p 546.00p 541.50p 543.00p 19757
21/08/2013 548.00p 548.00p 540.00p 540.00p 34988
20/08/2013 544.50p 549.99p 538.00p 538.00p 28702
19/08/2013 551.50p 556.49p 546.00p 546.00p 24510
16/08/2013 554.50p 555.00p 548.38p 550.00p 30363
15/08/2013 557.00p 561.49p 550.00p 550.00p 28505
14/08/2013 558.00p 561.90p 556.50p 556.50p 35796
13/08/2013 558.85p 563.59p 558.85p 559.00p 20107
12/08/2013 561.00p 561.00p 557.10p 561.00p 24061
09/08/2013 556.00p 559.90p 551.50p 557.50p 41053
08/08/2013 551.00p 553.00p 548.20p 551.50p 19101
07/08/2013 551.00p 563.00p 548.01p 549.00p 28921
06/08/2013 563.00p 563.00p 554.85p 563.00p 19776
05/08/2013 563.00p 563.00p 555.00p 561.25p 18056
02/08/2013 563.00p 563.00p 556.00p 556.00p 16321
01/08/2013 554.00p 558.50p 550.34p 558.50p 64871
31/07/2013 551.00p 557.00p 550.00p 554.75p 36233
30/07/2013 551.00p 552.49p 548.83p 552.00p 23140
29/07/2013 550.00p 553.90p 547.10p 549.00p 23503
26/07/2013 547.00p 549.90p 543.57p 548.00p 14397
25/07/2013 548.00p 550.90p 546.00p 548.00p 21079
24/07/2013 550.00p 552.90p 547.50p 549.00p 11775
23/07/2013 547.00p 549.49p 545.34p 547.50p 8134
22/07/2013 545.00p 548.00p 544.00p 547.00p 11712
19/07/2013 546.00p 548.00p 538.10p 548.00p 22054
18/07/2013 542.00p 547.00p 542.00p 547.00p 24471
17/07/2013 544.00p 546.89p 539.00p 542.00p 19881
16/07/2013 541.00p 546.00p 541.00p 543.50p 16867
15/07/2013 544.50p 545.00p 541.01p 545.00p 17739
12/07/2013 540.00p 543.30p 537.50p 538.00p 59562
11/07/2013 547.00p 552.00p 540.00p 540.00p 41338
10/07/2013 545.00p 545.00p 536.38p 541.00p 27309
09/07/2013 540.00p 545.40p 540.00p 542.00p 18213
08/07/2013 538.00p 540.89p 537.00p 540.00p 15261
05/07/2013 536.00p 540.00p 531.05p 538.00p 23858
04/07/2013 523.00p 533.00p 519.01p 532.00p 34753
03/07/2013 519.50p 523.00p 516.35p 516.50p 9772
02/07/2013 526.50p 526.99p 522.51p 523.00p 13517
01/07/2013 521.50p 525.00p 518.00p 524.00p 46803
28/06/2013 519.00p 521.40p 518.00p 518.00p 20321
27/06/2013 510.00p 521.00p 509.00p 521.00p 13560
26/06/2013 509.00p 509.80p 506.00p 507.00p 22446
25/06/2013 507.00p 509.49p 502.00p 506.25p 28868
24/06/2013 508.00p 513.50p 502.00p 502.00p 31904
21/06/2013 512.00p 514.00p 506.00p 513.50p 51253
20/06/2013 517.50p 524.00p 505.99p 506.00p 34672
19/06/2013 527.00p 530.00p 524.00p 524.00p 19077
18/06/2013 524.00p 528.99p 524.00p 528.00p 24216
17/06/2013 525.50p 529.00p 522.89p 526.00p 25621
14/06/2013 519.00p 524.49p 519.00p 522.00p 32077
13/06/2013 516.00p 520.05p 513.02p 519.00p 18555
12/06/2013 523.00p 528.00p 520.68p 522.00p 11373
11/06/2013 527.50p 531.00p 520.61p 525.00p 12648
10/06/2013 528.00p 531.89p 528.00p 531.00p 18312
07/06/2013 530.00p 531.00p 522.88p 531.00p 38605
06/06/2013 535.50p 539.49p 529.00p 529.00p 18466
05/06/2013 544.00p 547.89p 535.00p 535.00p 48595
04/06/2013 544.51p 549.49p 544.51p 547.50p 2362
03/06/2013 545.00p 548.24p 541.01p 545.00p 35866
31/05/2013 542.00p 547.00p 539.74p 543.00p 25065
30/05/2013 542.00p 545.48p 542.00p 544.50p 10200
29/05/2013 544.00p 548.00p 542.30p 543.50p 21186
28/05/2013 552.00p 552.00p 543.50p 545.00p 25628
24/05/2013 542.00p 545.49p 541.00p 543.50p 16743
23/05/2013 546.00p 546.21p 539.63p 544.50p 25986
22/05/2013 548.00p 552.00p 542.51p 550.50p 44023
21/05/2013 545.00p 548.00p 539.51p 548.00p 26583
20/05/2013 534.00p 541.50p 534.00p 539.00p 32952
17/05/2013 531.00p 536.47p 528.78p 535.25p 33660
16/05/2013 533.00p 533.00p 529.00p 531.50p 40277
15/05/2013 524.00p 532.00p 523.98p 530.75p 20695
14/05/2013 520.50p 527.00p 519.50p 527.00p 43246
13/05/2013 520.00p 523.60p 517.50p 522.00p 46272
10/05/2013 522.00p 522.00p 517.50p 519.00p 23873
09/05/2013 515.00p 518.70p 515.00p 517.50p 17060
08/05/2013 518.00p 518.00p 515.00p 515.75p 10871
07/05/2013 513.00p 518.00p 512.00p 512.00p 27636
03/05/2013 510.00p 515.30p 507.89p 511.00p 21216
02/05/2013 505.50p 510.00p 502.50p 510.00p 22252
01/05/2013 508.00p 509.00p 504.00p 509.00p 16769
30/04/2013 509.00p 515.00p 508.27p 511.00p 45683
29/04/2013 508.00p 513.00p 506.00p 511.00p 24318
26/04/2013 507.00p 511.88p 506.00p 506.00p 22213
25/04/2013 510.00p 512.50p 507.50p 511.25p 19680
24/04/2013 510.00p 511.75p 503.86p 511.75p 12187
23/04/2013 502.00p 510.00p 496.27p 510.00p 22031
22/04/2013 500.00p 502.11p 497.22p 500.25p 21860
19/04/2013 500.00p 500.00p 494.00p 498.25p 15592
18/04/2013 499.00p 499.89p 494.00p 494.00p 23472
17/04/2013 498.00p 502.61p 495.00p 496.00p 27647
16/04/2013 498.00p 498.87p 493.14p 497.75p 28407
15/04/2013 497.00p 501.00p 491.00p 495.00p 34833
12/04/2013 496.00p 501.39p 494.87p 497.00p 36407
11/04/2013 498.00p 502.50p 495.67p 502.50p 25789
10/04/2013 500.00p 500.50p 493.64p 500.50p 29923
09/04/2013 494.00p 496.25p 491.76p 496.25p 46930
08/04/2013 492.00p 494.39p 492.00p 493.87p 44828
05/04/2013 497.00p 504.00p 490.00p 493.00p 44128
04/04/2013 501.00p 505.89p 497.50p 499.50p 24696
03/04/2013 504.50p 506.93p 497.75p 502.50p 67563
02/04/2013 498.00p 506.75p 496.94p 506.50p 29296
28/03/2013 503.00p 506.00p 498.16p 506.00p 54159
27/03/2013 504.50p 505.35p 496.11p 501.50p 35298
26/03/2013 500.00p 505.43p 498.40p 502.25p 30312
25/03/2013 501.00p 504.89p 499.21p 500.00p 33667
22/03/2013 498.00p 503.00p 496.00p 503.00p 27947
21/03/2013 501.00p 505.49p 497.65p 502.25p 18486
20/03/2013 507.00p 507.25p 501.51p 505.00p 41684
19/03/2013 507.00p 507.00p 500.10p 504.00p 31787
18/03/2013 498.00p 507.00p 493.00p 505.00p 43277
15/03/2013 507.00p 509.00p 505.00p 509.00p 31053
14/03/2013 508.00p 508.00p 505.00p 508.00p 37952
13/03/2013 508.00p 511.25p 502.00p 506.00p 51444
12/03/2013 512.00p 512.75p 509.00p 511.25p 28391
11/03/2013 512.00p 512.00p 507.58p 512.00p 35047
08/03/2013 510.00p 511.89p 509.25p 511.00p 16846
07/03/2013 510.00p 510.55p 505.00p 509.00p 28154
06/03/2013 508.00p 510.27p 503.93p 509.00p 49264
05/03/2013 502.00p 507.00p 500.00p 506.00p 37297
04/03/2013 498.00p 499.50p 494.25p 499.50p 17817
01/03/2013 497.00p 499.00p 494.31p 499.00p 46227
28/02/2013 493.00p 500.00p 492.31p 498.00p 35754
27/02/2013 492.00p 493.00p 485.25p 493.00p 19877
26/02/2013 487.00p 492.00p 485.50p 488.50p 18539
25/02/2013 494.75p 497.89p 491.99p 492.00p 20996
22/02/2013 488.26p 492.89p 486.00p 490.00p 10859
21/02/2013 499.00p 499.00p 485.65p 486.00p 41457
20/02/2013 492.00p 499.00p 492.00p 499.00p 21718
19/02/2013 493.00p 493.50p 486.26p 493.50p 25207
18/02/2013 486.25p 492.49p 486.25p 490.75p 42739
15/02/2013 489.00p 489.00p 484.26p 487.75p 15819
14/02/2013 487.00p 488.49p 484.00p 486.88p 31505
13/02/2013 484.50p 487.50p 479.19p 487.00p 43135
12/02/2013 482.00p 484.00p 479.26p 484.00p 15595
11/02/2013 482.00p 482.00p 477.01p 482.00p 15142
08/02/2013 480.00p 481.25p 475.37p 481.25p 17303
07/02/2013 475.00p 479.24p 474.00p 474.00p 32738
06/02/2013 475.00p 480.24p 475.00p 476.00p 60694
05/02/2013 484.00p 486.00p 478.00p 486.00p 28528
04/02/2013 482.00p 484.19p 478.00p 478.00p 27293
01/02/2013 479.50p 483.50p 478.05p 483.00p 35637

*Close Price adjusted for both dividends and splits