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
14/09/2010 428.00p 439.00p 426.00p 439.00p 21940
13/09/2010 433.00p 439.04p 428.00p 432.00p 114979
10/09/2010 425.50p 430.50p 424.10p 430.50p 21886
09/09/2010 420.00p 428.75p 420.00p 426.00p 39768
08/09/2010 414.50p 420.00p 411.00p 420.00p 15188
07/09/2010 414.00p 417.24p 412.11p 414.50p 31456
06/09/2010 417.00p 418.99p 414.38p 418.00p 15360
03/09/2010 415.25p 419.25p 412.02p 417.00p 23061
02/09/2010 417.00p 419.00p 406.50p 416.50p 55178
01/09/2010 410.00p 417.00p 403.46p 415.50p 109307
31/08/2010 398.00p 407.75p 395.33p 407.75p 49665
27/08/2010 395.00p 403.00p 395.00p 403.00p 14526
26/08/2010 395.00p 400.00p 393.75p 398.00p 17577
25/08/2010 397.50p 398.24p 390.00p 396.00p 32731
24/08/2010 400.25p 405.69p 396.75p 401.00p 28190
23/08/2010 408.00p 410.39p 402.61p 406.50p 8970
20/08/2010 405.50p 405.50p 400.51p 403.25p 29844
19/08/2010 410.00p 414.74p 404.00p 405.75p 12967
18/08/2010 413.00p 414.45p 411.25p 413.00p 23282
17/08/2010 412.00p 415.00p 409.11p 414.25p 11347
16/08/2010 412.00p 414.39p 403.15p 412.00p 19865
13/08/2010 412.00p 412.11p 406.11p 411.50p 13328
12/08/2010 409.00p 415.54p 407.83p 411.00p 11154
11/08/2010 410.00p 418.54p 410.00p 412.50p 7868
10/08/2010 422.50p 425.00p 413.85p 425.00p 37863
09/08/2010 422.00p 423.75p 422.00p 423.00p 30341
06/08/2010 420.00p 422.00p 418.00p 419.00p 7114
05/08/2010 420.00p 422.00p 418.00p 422.00p 17794
04/08/2010 411.50p 420.00p 411.25p 420.00p 19165
03/08/2010 416.75p 419.05p 411.00p 418.25p 25197
02/08/2010 415.75p 421.50p 413.00p 421.50p 21539
30/07/2010 417.00p 417.05p 412.00p 416.00p 40134
29/07/2010 418.00p 419.55p 416.00p 417.00p 16282
28/07/2010 421.00p 425.50p 412.00p 418.50p 49947
27/07/2010 422.00p 426.55p 414.50p 424.00p 25663
26/07/2010 421.00p 422.50p 416.00p 422.50p 14257
23/07/2010 419.00p 420.00p 414.58p 417.00p 10545
22/07/2010 407.25p 416.00p 400.58p 416.00p 9145
21/07/2010 405.00p 409.00p 405.00p 407.00p 12844
20/07/2010 406.50p 406.50p 399.57p 401.50p 11506
19/07/2010 403.00p 408.65p 401.57p 404.00p 22692
16/07/2010 408.00p 413.65p 405.00p 405.00p 11614
15/07/2010 408.00p 413.75p 406.00p 407.75p 13942
14/07/2010 412.00p 412.19p 405.25p 408.00p 22701
13/07/2010 408.75p 411.92p 407.00p 407.00p 20084
12/07/2010 408.00p 408.00p 400.00p 408.00p 2990
09/07/2010 402.25p 408.00p 398.00p 408.00p 16210
08/07/2010 395.00p 398.67p 395.00p 398.00p 6852
07/07/2010 385.75p 391.50p 379.70p 391.50p 43287
06/07/2010 383.00p 391.43p 379.00p 386.00p 15318
05/07/2010 376.00p 381.47p 374.20p 379.00p 21111
02/07/2010 375.00p 380.75p 368.84p 379.50p 21649
01/07/2010 378.00p 383.00p 371.25p 372.00p 52797
30/06/2010 379.00p 386.75p 377.80p 383.25p 10189
29/06/2010 383.00p 391.75p 377.50p 383.00p 30831
28/06/2010 390.00p 396.48p 389.00p 392.50p 22692
25/06/2010 394.00p 401.48p 389.00p 389.50p 24467
24/06/2010 401.00p 406.48p 394.00p 396.75p 14581
23/06/2010 403.75p 406.23p 398.85p 404.25p 53251
22/06/2010 407.00p 409.00p 399.00p 409.00p 55088
21/06/2010 411.00p 414.48p 402.80p 414.00p 47185
18/06/2010 401.75p 407.25p 401.00p 407.00p 34777
17/06/2010 400.25p 407.73p 397.75p 404.50p 55802
16/06/2010 404.25p 405.15p 397.75p 402.00p 37122
15/06/2010 395.00p 405.00p 395.00p 405.00p 56650
14/06/2010 397.00p 401.75p 394.00p 401.00p 54407
11/06/2010 399.25p 400.25p 392.25p 398.00p 17225
10/06/2010 392.00p 394.00p 388.75p 391.00p 22334
09/06/2010 388.50p 396.00p 387.25p 394.00p 43719
08/06/2010 391.00p 391.33p 385.08p 389.50p 51409
07/06/2010 393.00p 395.00p 388.00p 391.00p 22644
04/06/2010 402.00p 404.90p 388.25p 398.00p 82960
03/06/2010 393.50p 403.00p 393.50p 400.00p 58715
02/06/2010 391.00p 391.00p 383.35p 391.00p 136073
01/06/2010 395.00p 398.50p 386.00p 392.00p 81626
28/05/2010 391.25p 406.10p 391.25p 396.00p 36859
27/05/2010 384.25p 390.79p 383.49p 389.75p 35337
26/05/2010 384.00p 385.50p 379.00p 382.50p 42185
25/05/2010 369.50p 385.00p 368.00p 381.00p 72197
24/05/2010 385.00p 393.63p 379.13p 390.00p 40147
21/05/2010 379.00p 390.50p 374.25p 390.50p 26376
20/05/2010 395.00p 395.50p 376.75p 386.00p 35807
19/05/2010 399.00p 409.64p 391.25p 395.75p 52508
18/05/2010 408.00p 413.00p 404.25p 404.25p 44226
17/05/2010 406.50p 409.50p 402.27p 405.25p 15033
14/05/2010 411.00p 414.00p 405.50p 405.50p 20894
13/05/2010 417.00p 417.00p 411.10p 416.50p 8496
12/05/2010 412.50p 414.00p 408.10p 412.50p 7581
11/05/2010 405.00p 412.75p 397.77p 411.75p 29431
10/05/2010 403.75p 417.65p 403.75p 416.00p 31824
07/05/2010 393.00p 402.03p 384.50p 388.00p 42180
06/05/2010 408.25p 412.50p 402.02p 406.00p 23398
05/05/2010 414.50p 422.78p 400.00p 409.75p 41016
04/05/2010 427.00p 431.03p 416.00p 421.50p 61325
30/04/2010 433.00p 434.53p 428.00p 430.50p 47339
29/04/2010 435.00p 436.78p 431.00p 436.50p 38557
28/04/2010 438.75p 443.78p 428.00p 436.50p 70593
27/04/2010 444.00p 446.28p 440.00p 442.00p 90445
26/04/2010 442.50p 447.50p 440.63p 444.00p 78993
23/04/2010 435.00p 442.50p 432.50p 432.50p 45780
22/04/2010 436.00p 443.28p 434.00p 434.00p 18195
21/04/2010 440.50p 447.75p 435.25p 442.00p 60872
20/04/2010 439.25p 444.50p 434.66p 444.50p 27350
19/04/2010 439.00p 441.00p 437.25p 441.00p 31792
16/04/2010 450.00p 450.25p 443.00p 444.00p 38404
15/04/2010 442.25p 450.00p 441.25p 448.00p 24238
14/04/2010 447.00p 447.00p 440.00p 446.75p 59811
13/04/2010 444.00p 452.30p 440.00p 445.00p 66752
12/04/2010 453.50p 453.50p 444.00p 444.00p 14410
09/04/2010 445.75p 446.75p 440.00p 445.00p 30568
08/04/2010 434.00p 441.00p 432.00p 441.00p 42263
07/04/2010 438.50p 444.05p 438.00p 439.00p 44069
06/04/2010 444.00p 445.75p 435.75p 444.00p 74693
01/04/2010 437.25p 446.00p 435.35p 446.00p 78947
31/03/2010 435.25p 439.50p 429.50p 437.25p 71128
30/03/2010 435.00p 442.75p 434.25p 434.25p 92952
29/03/2010 435.00p 442.00p 432.00p 436.00p 62644
26/03/2010 434.25p 437.00p 430.00p 437.00p 79651
25/03/2010 431.00p 436.00p 426.09p 434.50p 59150
24/03/2010 427.50p 433.00p 419.00p 432.75p 159833
23/03/2010 429.00p 432.75p 415.00p 415.00p 46335
22/03/2010 423.00p 428.75p 419.50p 426.50p 48832
19/03/2010 428.50p 434.00p 425.00p 429.25p 41031
18/03/2010 431.25p 433.00p 423.69p 431.00p 31685
17/03/2010 431.25p 432.75p 424.59p 432.50p 32596
16/03/2010 427.75p 430.00p 424.00p 429.00p 82043
15/03/2010 430.50p 431.00p 422.25p 431.00p 44322
12/03/2010 424.00p 433.00p 418.25p 433.00p 46578
11/03/2010 420.25p 425.50p 420.00p 425.50p 45444
10/03/2010 425.00p 427.00p 421.25p 427.00p 21115
09/03/2010 421.00p 425.00p 419.15p 425.00p 14135
08/03/2010 414.25p 423.75p 414.25p 423.75p 41328
05/03/2010 417.00p 421.00p 416.75p 420.00p 40100
04/03/2010 415.75p 416.00p 412.50p 415.50p 31614
03/03/2010 413.50p 418.00p 413.00p 413.00p 23437
02/03/2010 415.00p 417.00p 411.00p 416.50p 159683
01/03/2010 411.00p 419.00p 402.00p 410.00p 210526
26/02/2010 394.00p 404.00p 394.00p 404.00p 16726
25/02/2010 396.00p 402.75p 394.00p 394.00p 15588
24/02/2010 397.00p 401.25p 394.47p 400.00p 17789
23/02/2010 404.00p 408.90p 395.75p 398.50p 22193
22/02/2010 395.00p 407.55p 394.00p 404.00p 12024
19/02/2010 393.50p 401.80p 390.87p 395.00p 16939
18/02/2010 394.00p 401.50p 391.00p 401.50p 15253
17/02/2010 391.00p 399.00p 387.00p 396.00p 47703
16/02/2010 388.00p 394.75p 377.00p 394.75p 34024
15/02/2010 385.00p 394.70p 382.00p 384.50p 20311
12/02/2010 384.25p 388.20p 382.00p 384.00p 15708
11/02/2010 386.25p 392.45p 384.25p 388.00p 26495
10/02/2010 390.75p 390.75p 382.75p 385.25p 18742
09/02/2010 382.25p 390.75p 381.00p 384.50p 37993
08/02/2010 394.75p 396.70p 382.95p 385.00p 16274
05/02/2010 383.00p 392.75p 377.00p 386.00p 18095
04/02/2010 395.25p 400.75p 386.25p 391.25p 22152
03/02/2010 397.75p 400.75p 394.00p 400.00p 18999
02/02/2010 395.25p 404.75p 395.25p 401.00p 25262
01/02/2010 399.75p 399.75p 395.00p 397.50p 28637
29/01/2010 387.25p 399.50p 384.00p 395.25p 35374
28/01/2010 398.00p 404.75p 391.50p 391.50p 29719
27/01/2010 398.00p 402.00p 394.00p 397.25p 47115
26/01/2010 405.00p 409.00p 400.00p 401.00p 126702
25/01/2010 406.25p 414.75p 405.21p 408.75p 14719
22/01/2010 410.00p 419.75p 407.00p 407.00p 24121
21/01/2010 415.00p 425.00p 413.00p 415.50p 13486
20/01/2010 420.50p 424.00p 418.25p 418.25p 24918
19/01/2010 415.00p 421.10p 415.00p 420.50p 34065
18/01/2010 422.00p 424.00p 415.33p 419.50p 10826
15/01/2010 419.50p 424.00p 415.33p 418.50p 17618
14/01/2010 422.50p 424.00p 414.33p 419.50p 8875
13/01/2010 417.00p 420.00p 413.33p 415.75p 26893
12/01/2010 425.00p 425.00p 414.00p 417.00p 10672
11/01/2010 420.00p 424.00p 418.00p 421.50p 23107
08/01/2010 416.75p 426.36p 415.50p 415.50p 40731
07/01/2010 420.00p 425.00p 416.23p 420.50p 19699
06/01/2010 418.00p 424.34p 418.00p 421.50p 15811
05/01/2010 416.00p 424.34p 416.00p 416.00p 16900
04/01/2010 417.00p 424.75p 416.00p 417.00p 18991
31/12/2009 420.00p 425.00p 420.00p 425.00p 45250
30/12/2009 418.00p 420.90p 416.00p 420.00p 73256
29/12/2009 408.00p 417.00p 408.00p 416.50p 15529
24/12/2009 412.00p 412.40p 410.00p 412.00p 5533
23/12/2009 413.00p 414.00p 410.00p 413.00p 15760
22/12/2009 408.00p 412.00p 405.00p 412.00p 42100
21/12/2009 404.00p 409.00p 398.00p 409.00p 54008
18/12/2009 404.00p 409.00p 400.00p 400.00p 39444
17/12/2009 406.00p 409.00p 400.00p 405.50p 54097
16/12/2009 404.00p 408.00p 398.00p 407.00p 48478
15/12/2009 399.00p 404.70p 396.00p 400.00p 49686
14/12/2009 400.00p 404.70p 396.00p 398.00p 25343
11/12/2009 399.00p 405.00p 393.00p 399.00p 40313
10/12/2009 395.00p 400.00p 391.00p 395.00p 28399
09/12/2009 396.00p 403.00p 392.50p 400.00p 15857
08/12/2009 402.00p 408.00p 394.10p 400.75p 67560
07/12/2009 399.00p 408.00p 392.00p 408.00p 24139
04/12/2009 400.00p 405.49p 398.00p 401.50p 24293
03/12/2009 408.00p 412.00p 400.00p 400.00p 49963
02/12/2009 395.00p 408.00p 393.87p 402.50p 56971
01/12/2009 398.00p 400.00p 395.00p 396.50p 28597
30/11/2009 393.00p 394.00p 389.00p 394.00p 16945
27/11/2009 387.00p 394.00p 384.00p 392.75p 25018

*Close Price adjusted for both dividends and splits