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
04/10/2021 732.00p 738.00p 722.00p 722.00p 49256
01/10/2021 730.00p 738.00p 728.00p 728.00p 32061
30/09/2021 744.00p 751.37p 742.00p 748.00p 30113
29/09/2021 744.00p 750.00p 735.27p 750.00p 24271
28/09/2021 748.00p 748.00p 736.00p 738.00p 38039
27/09/2021 760.00p 760.00p 745.00p 752.00p 30793
24/09/2021 750.00p 758.00p 748.20p 749.00p 27180
23/09/2021 756.00p 760.11p 752.00p 758.00p 41989
22/09/2021 736.00p 754.00p 735.10p 754.00p 148665
21/09/2021 740.00p 742.50p 736.00p 736.00p 78149
20/09/2021 746.00p 746.00p 726.67p 736.00p 106673
17/09/2021 750.00p 753.90p 742.41p 750.00p 71755
16/09/2021 752.00p 752.03p 747.27p 751.00p 26388
15/09/2021 748.00p 756.00p 746.00p 746.00p 62506
14/09/2021 754.00p 755.54p 750.00p 750.00p 42819
13/09/2021 758.00p 762.00p 754.00p 754.00p 48425
10/09/2021 756.00p 760.00p 753.00p 755.00p 77056
09/09/2021 746.00p 754.00p 742.00p 752.00p 48368
08/09/2021 756.00p 757.50p 746.00p 756.00p 98734
07/09/2021 764.00p 770.00p 750.00p 750.00p 31305
06/09/2021 764.00p 768.00p 758.00p 762.00p 86007
03/09/2021 768.00p 770.00p 758.00p 758.00p 65837
02/09/2021 764.00p 770.00p 762.31p 764.00p 53209
01/09/2021 764.00p 770.00p 760.00p 763.00p 41630
31/08/2021 762.00p 770.00p 745.00p 759.00p 75210
30/08/2021 758.00p 759.00p 754.40p 759.00p 26077
27/08/2021 758.00p 759.00p 754.40p 759.00p 26077
26/08/2021 756.00p 758.00p 752.00p 756.00p 29537
25/08/2021 756.00p 760.00p 754.00p 759.00p 43327
24/08/2021 752.00p 757.36p 751.46p 754.00p 39820
23/08/2021 756.00p 758.00p 752.42p 756.00p 77601
20/08/2021 744.00p 752.00p 740.00p 750.00p 40137
19/08/2021 754.00p 754.00p 740.00p 740.00p 67037
18/08/2021 754.00p 758.00p 741.37p 754.00p 71821
17/08/2021 746.00p 756.00p 746.00p 752.00p 19521
16/08/2021 758.00p 756.00p 748.02p 750.00p 163608
13/08/2021 758.00p 770.00p 756.08p 759.00p 35915
12/08/2021 756.00p 762.00p 755.28p 756.00p 29789
11/08/2021 760.00p 766.00p 759.22p 763.00p 36376
10/08/2021 758.00p 759.60p 752.00p 758.00p 52679
09/08/2021 756.00p 756.00p 746.00p 752.00p 67187
06/08/2021 750.00p 753.06p 748.00p 753.00p 31808
05/08/2021 754.00p 758.00p 749.52p 758.00p 52726
04/08/2021 750.00p 760.00p 747.42p 760.00p 24463
03/08/2021 754.00p 758.00p 744.00p 747.00p 54859
02/08/2021 752.00p 752.00p 742.24p 748.00p 32716
30/07/2021 738.00p 744.00p 737.82p 744.00p 28403
29/07/2021 746.00p 748.00p 742.00p 742.00p 35769
28/07/2021 742.00p 746.00p 737.52p 738.00p 39336
27/07/2021 744.00p 744.00p 730.00p 730.00p 33750
26/07/2021 740.00p 748.00p 740.00p 748.00p 60328
23/07/2021 736.00p 753.25p 735.50p 744.00p 472404
22/07/2021 728.00p 742.00p 726.00p 733.00p 64560
21/07/2021 730.00p 734.00p 724.00p 734.00p 51264
20/07/2021 718.00p 724.28p 708.00p 722.00p 73226
19/07/2021 718.00p 721.96p 704.00p 716.00p 69197
16/07/2021 730.00p 735.92p 724.00p 727.00p 46332
15/07/2021 728.00p 735.92p 726.00p 729.00p 31927
14/07/2021 734.00p 738.00p 733.60p 736.00p 36598
13/07/2021 742.00p 746.00p 738.00p 740.00p 34297
12/07/2021 740.00p 747.98p 734.00p 738.00p 87143
09/07/2021 742.00p 748.00p 737.95p 748.00p 29325
08/07/2021 738.00p 738.00p 722.00p 730.00p 48947
07/07/2021 744.00p 746.00p 734.27p 738.00p 54259
06/07/2021 742.00p 746.00p 737.33p 740.00p 39226
05/07/2021 738.00p 748.00p 738.00p 747.00p 42867
02/07/2021 742.00p 744.00p 740.50p 743.00p 26398
01/07/2021 742.00p 750.00p 736.00p 742.00p 34598
30/06/2021 736.00p 742.00p 732.00p 732.00p 57066
29/06/2021 736.00p 741.00p 734.90p 737.00p 39935
28/06/2021 736.00p 743.00p 734.23p 735.00p 51882
25/06/2021 738.00p 742.00p 736.00p 740.00p 28374
24/06/2021 738.00p 739.23p 734.66p 739.00p 28715
23/06/2021 732.00p 738.58p 732.00p 737.00p 26365
22/06/2021 734.00p 736.00p 729.74p 730.00p 39135
21/06/2021 718.00p 730.00p 713.74p 730.00p 26436
18/06/2021 730.00p 737.98p 712.00p 712.00p 98158
17/06/2021 740.00p 742.00p 730.45p 739.00p 49746
16/06/2021 750.00p 752.02p 740.10p 745.00p 121000
15/06/2021 760.00p 760.00p 745.00p 752.00p 51494
14/06/2021 754.00p 760.00p 748.00p 750.00p 92153
11/06/2021 746.00p 754.40p 744.00p 750.00p 435770
10/06/2021 744.00p 750.00p 742.52p 750.00p 45076
09/06/2021 744.00p 750.03p 742.00p 745.00p 41048
08/06/2021 754.00p 755.82p 744.00p 751.00p 102437
07/06/2021 750.00p 754.00p 744.24p 752.00p 51645
04/06/2021 748.00p 748.00p 742.00p 744.00p 34649
03/06/2021 744.00p 747.40p 742.00p 742.00p 32622
02/06/2021 744.00p 748.00p 741.98p 746.00p 40852
01/06/2021 744.00p 744.00p 740.16p 742.00p 55175
31/05/2021 742.00p 744.00p 738.32p 744.00p 67834
28/05/2021 742.00p 744.00p 738.32p 744.00p 67834
27/05/2021 742.00p 744.00p 734.00p 734.00p 36900
26/05/2021 740.00p 746.00p 735.50p 737.00p 115412
25/05/2021 740.00p 742.00p 732.53p 737.00p 14154
24/05/2021 728.00p 742.00p 723.51p 735.00p 46569
21/05/2021 726.00p 731.00p 722.00p 722.00p 99465
20/05/2021 732.00p 733.98p 723.06p 730.00p 29027
19/05/2021 732.00p 732.00p 722.41p 726.00p 54666
18/05/2021 738.00p 740.04p 733.98p 734.00p 74723
17/05/2021 740.00p 741.20p 722.00p 730.00p 97104
14/05/2021 734.00p 740.00p 731.00p 735.00p 54711
13/05/2021 718.00p 726.00p 704.02p 720.00p 80977
12/05/2021 740.00p 740.00p 728.00p 729.00p 59483
11/05/2021 736.00p 739.00p 728.00p 733.00p 81948
10/05/2021 752.00p 752.00p 743.82p 747.00p 109095
07/05/2021 728.00p 745.00p 732.80p 741.00p 52847
06/05/2021 728.00p 734.00p 722.40p 729.00p 71645
05/05/2021 716.00p 723.79p 714.00p 722.00p 179009
04/05/2021 718.00p 723.20p 709.11p 710.00p 146672
30/04/2021 714.00p 722.00p 712.00p 722.00p 358761
29/04/2021 722.00p 724.00p 716.63p 724.00p 41662
28/04/2021 728.00p 728.00p 718.60p 722.00p 115658
27/04/2021 726.00p 726.00p 716.00p 718.00p 63076
26/04/2021 718.00p 726.00p 712.04p 722.00p 96128
23/04/2021 720.00p 720.00p 710.00p 712.00p 173346
22/04/2021 716.00p 718.00p 714.00p 715.00p 46036
21/04/2021 714.00p 714.00p 706.00p 713.00p 74618
20/04/2021 716.00p 719.12p 706.00p 708.00p 105097
19/04/2021 722.00p 725.20p 714.00p 719.00p 62445
16/04/2021 714.00p 727.71p 714.00p 714.00p 32008
15/04/2021 716.00p 724.00p 716.00p 723.00p 58210
14/04/2021 712.00p 719.80p 710.00p 718.00p 61631
13/04/2021 714.00p 714.00p 710.00p 714.00p 52552
12/04/2021 710.00p 714.00p 704.00p 712.00p 102895
09/04/2021 708.00p 712.00p 705.32p 710.00p 79736
08/04/2021 702.00p 710.00p 700.00p 710.00p 94160
07/04/2021 698.00p 704.00p 694.64p 701.00p 136508
06/04/2021 690.00p 704.00p 686.01p 693.00p 122225
02/04/2021 686.00p 690.00p 682.00p 685.00p 67556
01/04/2021 686.00p 690.00p 682.00p 685.00p 67556
31/03/2021 682.00p 687.20p 678.00p 684.00p 56455
30/03/2021 686.00p 687.98p 682.00p 687.00p 54295
29/03/2021 676.00p 688.00p 668.26p 685.00p 184038
26/03/2021 672.00p 677.18p 668.00p 671.00p 70215
25/03/2021 664.00p 671.20p 658.00p 665.00p 47951
24/03/2021 666.00p 672.98p 664.00p 667.00p 73278
23/03/2021 670.00p 672.00p 662.50p 666.00p 55285
22/03/2021 666.00p 672.00p 658.60p 669.00p 59578
19/03/2021 660.00p 672.00p 660.00p 672.00p 128438
18/03/2021 676.00p 678.00p 668.00p 673.00p 60756
17/03/2021 684.00p 684.00p 662.00p 662.00p 53941
16/03/2021 682.00p 686.00p 677.47p 682.00p 61095
15/03/2021 680.00p 680.00p 668.00p 674.00p 73672
12/03/2021 664.00p 678.00p 664.00p 668.00p 39425
11/03/2021 670.00p 678.00p 668.00p 678.00p 99609
10/03/2021 672.00p 676.00p 663.00p 668.00p 42110
09/03/2021 662.00p 680.16p 659.47p 670.00p 173287
08/03/2021 650.00p 664.00p 650.00p 656.00p 98498
05/03/2021 644.00p 662.00p 640.00p 654.00p 66779
04/03/2021 654.00p 660.00p 650.00p 660.00p 83585
03/03/2021 660.00p 660.50p 652.00p 656.00p 64069
02/03/2021 656.00p 664.00p 648.00p 658.00p 54536
01/03/2021 664.00p 670.00p 648.00p 652.00p 59029
26/02/2021 642.00p 654.00p 636.00p 650.00p 138079
25/02/2021 648.00p 654.00p 640.00p 654.00p 42272
24/02/2021 644.00p 654.00p 638.00p 642.00p 53162
23/02/2021 644.00p 650.00p 630.00p 642.00p 65844
22/02/2021 636.00p 642.00p 628.00p 638.00p 90548
19/02/2021 646.00p 646.50p 640.00p 642.00p 20179
18/02/2021 650.00p 660.00p 636.75p 650.00p 162290
17/02/2021 660.00p 660.00p 646.00p 656.00p 80469
16/02/2021 662.00p 664.00p 654.00p 654.00p 68884
15/02/2021 652.00p 665.04p 643.50p 658.00p 74073
12/02/2021 646.00p 650.00p 632.06p 650.00p 40407
11/02/2021 640.00p 643.20p 636.28p 640.00p 23524
10/02/2021 636.00p 642.00p 634.00p 636.00p 42554
09/02/2021 636.00p 646.00p 632.00p 646.00p 35154
08/02/2021 632.00p 646.00p 632.00p 640.00p 71495
05/02/2021 626.00p 648.00p 621.02p 648.00p 124754
04/02/2021 622.00p 623.80p 620.00p 622.00p 66124
03/02/2021 638.00p 640.00p 620.00p 624.00p 79415
02/02/2021 624.00p 630.00p 618.00p 618.00p 51254
01/02/2021 626.00p 628.00p 612.20p 614.00p 51329
29/01/2021 614.00p 620.00p 601.14p 618.00p 244316
28/01/2021 616.00p 624.00p 610.10p 622.00p 48960
27/01/2021 632.00p 641.90p 626.00p 626.00p 80804
26/01/2021 644.00p 645.00p 638.00p 638.00p 116244
25/01/2021 652.00p 659.10p 640.00p 644.00p 111933
22/01/2021 648.00p 660.00p 646.00p 660.00p 59135
21/01/2021 656.00p 660.00p 652.00p 660.00p 38734
20/01/2021 656.00p 658.67p 648.00p 648.00p 74962
19/01/2021 658.00p 658.00p 650.00p 656.00p 87991
18/01/2021 648.00p 652.89p 648.00p 650.00p 49926
15/01/2021 652.00p 656.00p 646.00p 656.00p 137414
14/01/2021 650.00p 657.20p 648.00p 650.00p 70699
13/01/2021 650.00p 652.00p 646.80p 652.00p 121131
12/01/2021 662.00p 662.00p 648.00p 648.00p 105330
11/01/2021 672.00p 674.00p 651.49p 668.00p 79480
08/01/2021 676.00p 678.00p 666.00p 674.00p 57268
07/01/2021 674.00p 679.40p 650.00p 670.00p 57463
06/01/2021 654.00p 672.00p 646.00p 656.00p 75232
05/01/2021 644.00p 654.00p 635.50p 644.00p 57156
04/01/2021 658.00p 660.00p 630.00p 636.00p 87039
31/12/2020 652.00p 654.00p 645.76p 649.00p 10854
30/12/2020 652.00p 663.95p 650.00p 652.00p 73100
29/12/2020 652.00p 667.90p 646.40p 657.00p 128335
28/12/2020 624.00p 640.00p 614.52p 635.00p 61798
24/12/2020 624.00p 640.00p 614.52p 635.00p 61798
23/12/2020 608.00p 616.00p 602.00p 616.00p 146400

*Close Price adjusted for both dividends and splits