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
12/07/2022 654.00p 658.40p 652.37p 654.00p 61579
11/07/2022 662.00p 664.00p 655.00p 658.00p 72125
08/07/2022 660.00p 668.00p 653.46p 664.00p 22323
07/07/2022 662.00p 672.00p 659.22p 669.00p 38324
06/07/2022 650.00p 665.31p 650.00p 662.00p 37620
05/07/2022 664.00p 667.22p 646.00p 648.00p 74515
04/07/2022 666.00p 672.75p 663.16p 669.00p 19050
01/07/2022 648.00p 666.00p 644.64p 666.00p 35587
30/06/2022 654.00p 659.00p 650.00p 650.00p 69877
29/06/2022 668.00p 673.40p 666.00p 671.00p 37195
28/06/2022 678.00p 680.00p 666.50p 676.00p 85519
27/06/2022 672.00p 674.88p 666.00p 668.00p 50934
24/06/2022 656.00p 670.00p 649.26p 670.00p 36335
23/06/2022 656.00p 658.50p 646.00p 646.00p 69858
22/06/2022 660.00p 664.20p 651.01p 664.00p 28108
21/06/2022 668.00p 670.00p 652.00p 660.00p 81612
20/06/2022 662.00p 668.80p 658.00p 666.00p 132329
17/06/2022 664.00p 678.00p 652.00p 652.00p 96642
16/06/2022 680.00p 680.00p 660.00p 662.00p 84688
15/06/2022 686.00p 690.00p 675.26p 684.00p 20817
14/06/2022 684.00p 686.00p 668.00p 675.00p 97727
13/06/2022 678.00p 684.78p 672.00p 679.00p 152569
10/06/2022 696.00p 701.97p 682.00p 692.00p 56052
09/06/2022 716.00p 716.40p 701.00p 701.00p 68110
08/06/2022 710.00p 721.92p 702.90p 714.00p 66876
07/06/2022 722.00p 724.00p 710.80p 715.00p 104159
06/06/2022 722.00p 726.00p 716.00p 721.00p 52670
03/06/2022 710.00p 715.36p 706.40p 708.00p 37071
02/06/2022 710.00p 715.36p 706.40p 708.00p 37071
01/06/2022 710.00p 715.36p 706.40p 708.00p 37071
31/05/2022 716.00p 718.40p 704.00p 704.00p 55138
30/05/2022 716.00p 721.59p 710.00p 718.00p 74657
27/05/2022 718.00p 720.00p 710.00p 714.00p 31812
26/05/2022 712.00p 718.00p 707.20p 718.00p 65433
25/05/2022 708.00p 712.00p 702.18p 712.00p 32368
24/05/2022 704.00p 714.62p 702.76p 704.00p 41087
23/05/2022 704.00p 706.00p 700.00p 706.00p 34909
20/05/2022 698.00p 703.00p 692.00p 695.00p 36585
19/05/2022 690.00p 694.80p 679.00p 688.00p 62392
18/05/2022 710.00p 712.20p 700.00p 706.00p 35003
17/05/2022 698.00p 706.00p 697.50p 706.00p 57396
16/05/2022 682.00p 696.00p 682.00p 692.00p 35660
13/05/2022 686.00p 694.00p 684.00p 689.00p 40120
12/05/2022 674.00p 684.00p 668.00p 680.00p 69715
11/05/2022 690.00p 696.00p 678.00p 678.00p 51320
10/05/2022 684.00p 688.00p 680.00p 681.00p 58302
09/05/2022 688.00p 694.27p 674.60p 676.00p 75743
06/05/2022 692.00p 706.00p 687.01p 692.00p 64245
05/05/2022 722.00p 736.00p 701.00p 701.00p 44662
04/05/2022 720.00p 735.00p 714.00p 714.00p 40506
03/05/2022 718.00p 726.00p 708.00p 722.00p 80642
02/05/2022 728.00p 728.00p 715.00p 723.00p 50315
29/04/2022 728.00p 728.00p 715.00p 723.00p 50315
28/04/2022 714.00p 720.33p 710.30p 713.00p 35823
27/04/2022 702.00p 712.00p 700.00p 709.00p 60963
26/04/2022 714.00p 725.80p 704.00p 704.00p 51308
25/04/2022 708.00p 718.00p 698.09p 704.00p 62763
22/04/2022 728.00p 735.00p 723.75p 727.00p 46900
21/04/2022 730.00p 737.86p 728.99p 730.00p 78670
20/04/2022 726.00p 736.00p 726.00p 730.00p 47351
19/04/2022 724.00p 732.00p 716.00p 724.00p 115971
18/04/2022 730.00p 738.00p 726.44p 734.00p 43034
15/04/2022 730.00p 738.00p 726.44p 734.00p 43034
14/04/2022 730.00p 738.00p 726.44p 734.00p 43034
13/04/2022 724.00p 729.00p 718.50p 728.00p 42745
12/04/2022 718.00p 729.00p 712.00p 724.00p 53908
11/04/2022 718.00p 723.16p 712.60p 718.00p 89082
08/04/2022 720.00p 724.00p 715.00p 716.00p 34391
07/04/2022 708.00p 715.60p 702.00p 708.00p 108976
06/04/2022 710.00p 718.00p 705.31p 710.00p 67446
05/04/2022 712.00p 717.05p 706.00p 717.00p 49417
04/04/2022 724.00p 726.00p 710.00p 710.00p 99495
01/04/2022 722.00p 727.94p 714.30p 718.00p 38410
31/03/2022 720.00p 725.34p 714.92p 722.00p 61973
30/03/2022 730.00p 730.00p 711.97p 723.00p 61245
29/03/2022 726.00p 728.00p 711.00p 724.00p 180867
28/03/2022 726.00p 726.00p 710.00p 721.00p 104729
25/03/2022 722.00p 723.34p 710.00p 718.00p 91038
24/03/2022 720.00p 727.12p 702.00p 722.00p 55560
23/03/2022 726.00p 728.00p 722.31p 728.00p 52836
22/03/2022 728.00p 728.80p 724.72p 728.00p 282971
21/03/2022 712.00p 734.00p 712.00p 730.00p 437716
18/03/2022 718.00p 748.00p 711.10p 748.00p 119579
17/03/2022 714.00p 716.99p 706.00p 706.00p 70982
16/03/2022 704.00p 714.00p 698.00p 704.00p 58262
15/03/2022 686.00p 694.92p 682.00p 693.00p 34360
14/03/2022 694.00p 700.00p 686.80p 698.00p 29875
11/03/2022 686.00p 705.94p 680.95p 689.00p 117009
10/03/2022 684.00p 687.40p 676.00p 679.00p 40510
09/03/2022 672.00p 682.65p 670.00p 679.00p 55061
08/03/2022 638.00p 668.50p 634.98p 662.00p 158031
07/03/2022 628.00p 653.94p 610.32p 640.00p 163259
04/03/2022 678.00p 679.90p 648.00p 654.00p 175116
03/03/2022 704.00p 710.00p 679.60p 682.00p 46318
02/03/2022 686.00p 706.00p 673.50p 706.00p 43542
01/03/2022 702.00p 708.00p 689.00p 689.00p 56158
28/02/2022 700.00p 702.00p 688.68p 701.00p 86769
25/02/2022 682.00p 708.00p 676.00p 700.00p 80164
24/02/2022 676.00p 691.75p 662.00p 674.00p 125503
23/02/2022 708.00p 712.00p 698.00p 699.00p 29656
22/02/2022 696.00p 714.00p 688.10p 698.00p 73283
21/02/2022 732.00p 732.00p 702.60p 707.00p 52836
18/02/2022 724.00p 726.83p 718.00p 718.00p 30217
17/02/2022 728.00p 733.85p 724.50p 725.00p 51458
16/02/2022 730.00p 732.83p 726.00p 730.00p 90014
15/02/2022 734.00p 736.49p 730.40p 732.00p 86989
14/02/2022 726.00p 733.04p 714.00p 726.00p 60940
11/02/2022 738.00p 741.00p 729.60p 740.00p 42504
10/02/2022 758.00p 758.00p 744.00p 748.00p 224576
09/02/2022 740.00p 754.00p 736.00p 752.00p 196010
08/02/2022 742.00p 750.00p 734.00p 734.00p 70656
07/02/2022 738.00p 744.65p 734.60p 744.00p 83404
04/02/2022 744.00p 746.94p 734.00p 737.00p 74665
03/02/2022 752.00p 757.52p 743.33p 744.00p 47304
02/02/2022 754.00p 760.64p 753.92p 756.00p 71861
01/02/2022 754.00p 756.67p 744.56p 750.00p 61264
31/01/2022 740.00p 750.00p 740.00p 748.00p 57342
28/01/2022 748.00p 750.50p 732.00p 732.00p 68639
27/01/2022 730.00p 754.00p 730.00p 754.00p 52955
26/01/2022 738.00p 747.00p 737.24p 740.00p 68216
25/01/2022 738.00p 740.00p 724.00p 736.00p 108940
24/01/2022 746.00p 754.00p 726.00p 729.00p 97169
21/01/2022 760.00p 762.99p 750.44p 752.00p 53835
20/01/2022 778.00p 778.00p 766.89p 770.00p 30105
19/01/2022 766.00p 774.00p 763.00p 764.00p 40317
18/01/2022 768.00p 778.00p 766.40p 770.00p 53314
17/01/2022 778.00p 780.00p 771.20p 778.00p 33323
14/01/2022 774.00p 776.00p 768.00p 768.00p 62166
13/01/2022 774.00p 780.00p 770.70p 772.00p 26340
12/01/2022 778.00p 780.15p 770.60p 776.00p 54718
10/01/2022 776.00p 789.78p 768.00p 768.00p 98389
07/01/2022 778.00p 780.00p 772.00p 778.00p 44724
06/01/2022 778.00p 780.00p 770.00p 780.00p 97318
05/01/2022 780.00p 790.00p 780.00p 784.00p 57388
04/01/2022 780.00p 790.00p 778.60p 785.00p 71789
03/01/2022 772.00p 772.00p 764.00p 772.00p 4465
31/12/2021 772.00p 772.00p 764.00p 772.00p 4465
30/12/2021 772.00p 778.00p 770.60p 773.00p 24279
29/12/2021 772.00p 775.60p 767.86p 770.00p 37241
28/12/2021 768.00p 771.49p 764.98p 770.00p 10854
27/12/2021 768.00p 771.49p 764.98p 770.00p 10854
24/12/2021 768.00p 771.49p 764.98p 770.00p 10854
23/12/2021 760.00p 768.00p 756.00p 768.00p 36788
22/12/2021 754.00p 758.00p 752.00p 754.00p 69395
21/12/2021 756.00p 756.00p 750.00p 754.00p 39002
20/12/2021 738.00p 748.00p 728.68p 745.00p 66627
17/12/2021 750.00p 758.00p 748.00p 758.00p 28252
16/12/2021 754.00p 756.00p 748.55p 751.00p 33075
15/12/2021 760.00p 760.00p 741.00p 746.00p 80267
14/12/2021 748.00p 760.00p 746.00p 747.00p 46190
13/12/2021 756.00p 764.00p 749.76p 752.00p 68214
10/12/2021 766.00p 768.00p 758.24p 760.00p 31107
09/12/2021 768.00p 772.65p 760.00p 766.00p 37025
08/12/2021 770.00p 774.00p 766.00p 768.00p 55534
07/12/2021 768.00p 772.00p 756.80p 768.00p 30935
06/12/2021 752.00p 758.00p 745.50p 758.00p 40235
03/12/2021 752.00p 753.00p 741.75p 742.00p 101394
02/12/2021 736.00p 748.00p 736.00p 740.00p 56666
01/12/2021 748.00p 754.00p 744.00p 751.00p 68436
30/11/2021 736.00p 745.00p 730.50p 742.00p 72190
29/11/2021 746.00p 751.02p 742.00p 750.00p 46603
26/11/2021 740.00p 752.00p 734.95p 744.00p 108014
25/11/2021 762.00p 766.67p 761.40p 765.00p 23854
24/11/2021 760.00p 767.33p 756.00p 764.00p 50563
23/11/2021 754.00p 764.99p 750.00p 756.00p 41194
22/11/2021 764.00p 765.50p 758.00p 763.00p 82877
19/11/2021 760.00p 766.00p 754.00p 758.00p 50335
18/11/2021 762.00p 766.93p 760.00p 760.00p 92755
17/11/2021 766.00p 770.50p 762.00p 765.00p 34673
16/11/2021 778.00p 778.00p 767.01p 768.00p 104799
15/11/2021 774.00p 777.50p 769.98p 774.00p 94127
12/11/2021 766.00p 776.77p 766.00p 774.00p 38205
11/11/2021 766.00p 778.00p 758.00p 772.00p 84850
10/11/2021 768.00p 768.00p 758.00p 764.00p 63061
09/11/2021 756.00p 762.00p 750.00p 756.00p 185625
08/11/2021 754.00p 758.30p 754.83p 756.00p 42333
05/11/2021 754.00p 760.00p 748.62p 758.00p 67166
04/11/2021 748.00p 754.00p 746.00p 752.00p 19148
03/11/2021 750.00p 756.04p 742.00p 742.00p 67135
02/11/2021 754.00p 760.00p 748.00p 753.00p 107035
01/11/2021 752.00p 760.00p 751.10p 756.00p 72742
29/10/2021 746.00p 754.58p 746.00p 749.00p 14012
28/10/2021 754.00p 756.73p 746.00p 752.00p 43204
27/10/2021 758.00p 768.00p 758.00p 758.00p 55708
26/10/2021 760.00p 768.00p 748.65p 768.00p 78038
25/10/2021 750.00p 753.00p 745.86p 751.00p 34029
22/10/2021 748.00p 753.17p 740.00p 746.00p 43632
21/10/2021 750.00p 758.00p 745.17p 758.00p 46857
20/10/2021 752.00p 755.27p 744.99p 754.00p 87823
19/10/2021 752.00p 754.20p 745.76p 754.00p 44679
18/10/2021 738.00p 756.00p 731.00p 756.00p 82370
15/10/2021 750.00p 754.00p 730.00p 730.00p 24614
14/10/2021 746.00p 748.60p 734.00p 743.00p 53689
13/10/2021 740.00p 748.00p 732.75p 745.00p 28712
12/10/2021 740.00p 744.00p 734.00p 742.00p 31556
11/10/2021 740.00p 744.00p 732.35p 742.00p 52040
08/10/2021 736.00p 744.00p 736.00p 744.00p 26431
07/10/2021 744.00p 744.59p 735.36p 741.00p 32845
06/10/2021 726.00p 736.00p 722.02p 731.00p 49015
05/10/2021 730.00p 740.49p 730.00p 738.00p 27365

*Close Price adjusted for both dividends and splits