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
31/05/2019 686.00p 692.00p 683.00p 692.00p 68759
30/05/2019 688.00p 694.00p 686.22p 692.00p 21217
29/05/2019 688.00p 698.30p 682.00p 688.00p 81653
28/05/2019 692.00p 700.00p 692.00p 698.00p 65765
24/05/2019 690.00p 698.00p 690.00p 698.00p 34470
23/05/2019 698.00p 698.75p 686.27p 692.00p 47614
22/05/2019 702.00p 704.28p 698.00p 698.00p 118941
21/05/2019 704.00p 708.00p 700.36p 702.00p 121587
20/05/2019 704.00p 706.00p 696.00p 696.00p 53754
17/05/2019 706.00p 708.00p 700.90p 704.00p 43004
16/05/2019 706.00p 706.00p 700.00p 702.00p 31633
15/05/2019 708.00p 708.00p 694.00p 700.00p 49001
14/05/2019 696.00p 702.00p 694.00p 700.00p 49788
13/05/2019 694.00p 698.00p 686.00p 692.00p 78241
10/05/2019 700.00p 704.00p 694.00p 700.00p 66098
09/05/2019 700.00p 700.00p 692.00p 698.00p 36949
08/05/2019 702.00p 702.00p 698.00p 698.00p 34290
07/05/2019 708.00p 712.50p 698.00p 698.00p 65506
03/05/2019 716.00p 716.00p 710.00p 714.00p 62670
02/05/2019 708.00p 716.00p 708.00p 712.00p 57476
01/05/2019 722.00p 726.00p 716.33p 718.00p 62665
30/04/2019 712.00p 718.35p 710.00p 718.00p 34955
29/04/2019 718.00p 718.00p 708.00p 718.00p 93450
26/04/2019 710.00p 714.09p 706.00p 710.00p 67456
25/04/2019 712.00p 713.78p 705.88p 712.00p 51514
24/04/2019 714.00p 718.35p 710.00p 712.00p 135968
23/04/2019 720.00p 720.40p 716.00p 718.00p 38551
18/04/2019 716.00p 720.00p 712.00p 714.00p 84702
17/04/2019 718.00p 719.60p 712.00p 714.00p 151261
16/04/2019 722.00p 722.00p 714.00p 714.00p 112643
15/04/2019 726.00p 726.00p 716.00p 716.00p 72026
12/04/2019 724.00p 724.00p 718.90p 720.00p 32785
11/04/2019 724.00p 726.00p 720.00p 720.00p 106785
10/04/2019 724.00p 724.04p 720.00p 722.00p 66369
09/04/2019 724.00p 726.00p 718.76p 722.00p 49190
08/04/2019 722.00p 730.00p 716.00p 716.00p 98344
05/04/2019 726.00p 726.00p 719.36p 722.00p 25790
04/04/2019 726.00p 726.00p 720.00p 720.00p 67760
03/04/2019 728.00p 730.00p 719.62p 730.00p 28430
02/04/2019 724.00p 724.00p 716.00p 716.00p 235846
01/04/2019 722.00p 722.00p 716.00p 716.00p 45633
29/03/2019 720.00p 720.00p 714.00p 714.00p 51835
28/03/2019 714.00p 720.00p 710.69p 712.00p 22402
27/03/2019 714.00p 720.00p 709.80p 710.00p 29098
26/03/2019 718.00p 719.00p 710.00p 710.00p 50823
25/03/2019 712.00p 712.00p 706.00p 706.00p 24597
22/03/2019 724.00p 727.67p 710.00p 712.00p 62331
21/03/2019 730.00p 730.00p 722.00p 726.00p 66317
20/03/2019 724.00p 730.00p 724.00p 728.00p 32952
19/03/2019 720.00p 728.06p 713.28p 724.00p 48102
18/03/2019 714.00p 718.00p 707.76p 718.00p 30342
15/03/2019 704.00p 708.00p 698.00p 702.00p 96656
14/03/2019 706.00p 706.00p 698.00p 698.00p 14237
13/03/2019 704.00p 708.00p 700.00p 702.00p 39730
12/03/2019 708.00p 710.00p 702.12p 704.00p 40514
11/03/2019 710.00p 710.00p 700.00p 700.00p 93765
08/03/2019 708.00p 708.00p 698.00p 700.00p 27412
07/03/2019 704.00p 708.38p 704.00p 704.00p 27031
06/03/2019 706.00p 714.00p 706.00p 712.00p 29792
05/03/2019 710.00p 713.94p 709.00p 712.00p 21815
04/03/2019 714.00p 714.00p 708.00p 712.00p 141457
01/03/2019 712.00p 712.00p 704.56p 712.00p 299977
28/02/2019 706.00p 706.00p 700.00p 702.00p 69663
27/02/2019 706.00p 711.36p 703.20p 710.00p 26347
26/02/2019 708.00p 712.32p 706.74p 708.00p 22567
25/02/2019 720.00p 720.00p 714.00p 716.00p 20462
22/02/2019 710.00p 718.00p 710.00p 718.00p 22612
21/02/2019 718.00p 718.00p 713.80p 718.00p 18029
20/02/2019 712.00p 715.25p 708.00p 714.00p 44085
19/02/2019 710.00p 715.92p 710.00p 714.00p 38857
18/02/2019 714.00p 718.00p 710.00p 718.00p 20223
15/02/2019 708.00p 714.00p 705.00p 714.00p 16553
14/02/2019 712.00p 712.00p 702.08p 704.00p 33990
13/02/2019 710.00p 710.00p 700.00p 700.00p 22875
12/02/2019 708.00p 708.00p 698.59p 704.00p 25710
11/02/2019 700.00p 708.00p 698.80p 708.00p 18319
08/02/2019 700.00p 700.60p 694.00p 700.00p 14244
07/02/2019 700.00p 710.00p 698.00p 710.00p 22187
06/02/2019 710.00p 716.00p 707.84p 712.00p 44465
05/02/2019 706.00p 712.00p 704.48p 710.00p 26795
04/02/2019 696.00p 706.00p 696.00p 698.00p 36729
01/02/2019 700.00p 704.00p 697.00p 701.00p 18766
31/01/2019 694.00p 698.00p 692.00p 698.00p 21848
30/01/2019 690.00p 698.00p 685.68p 690.00p 25886
29/01/2019 684.00p 688.00p 677.00p 688.00p 16219
28/01/2019 678.00p 682.00p 668.00p 680.00p 42853
25/01/2019 680.00p 683.24p 678.00p 680.00p 30296
24/01/2019 680.00p 686.00p 674.00p 684.00p 44624
23/01/2019 686.00p 688.00p 678.85p 686.00p 26996
22/01/2019 686.00p 698.00p 686.00p 690.00p 17969
21/01/2019 694.00p 698.00p 688.00p 698.00p 36248
18/01/2019 690.00p 692.00p 681.00p 692.00p 26452
17/01/2019 680.00p 680.00p 672.00p 674.00p 15922
16/01/2019 682.00p 690.00p 676.00p 690.00p 23879
15/01/2019 684.00p 687.31p 680.00p 687.00p 22697
14/01/2019 676.00p 688.00p 674.00p 688.00p 16415
11/01/2019 692.00p 692.00p 680.00p 684.00p 43351
10/01/2019 680.00p 688.00p 677.96p 688.00p 29626
09/01/2019 688.00p 688.00p 678.00p 682.00p 89483
08/01/2019 670.00p 684.00p 670.00p 680.00p 29878
07/01/2019 678.00p 678.67p 668.00p 670.00p 24550
04/01/2019 664.00p 674.00p 664.00p 672.00p 16886
03/01/2019 662.00p 667.18p 656.00p 656.00p 14843
02/01/2019 652.00p 674.00p 648.00p 674.00p 35301
31/12/2018 660.00p 670.00p 658.00p 665.00p 18648
28/12/2018 644.00p 670.00p 644.00p 670.00p 34645
27/12/2018 658.00p 658.00p 640.00p 650.00p 27421
24/12/2018 648.00p 658.00p 648.00p 648.00p 5635
21/12/2018 664.00p 664.00p 648.00p 648.00p 75063
20/12/2018 654.00p 662.00p 650.00p 662.00p 41722
19/12/2018 660.00p 664.00p 657.00p 664.00p 19954
18/12/2018 656.00p 662.00p 652.00p 660.00p 40425
17/12/2018 664.00p 670.00p 658.00p 664.00p 56481
14/12/2018 660.00p 669.00p 660.00p 664.00p 63076
13/12/2018 672.00p 676.00p 664.00p 664.00p 19638
12/12/2018 672.00p 684.00p 672.00p 674.00p 33490
11/12/2018 664.00p 680.00p 664.00p 680.00p 15349
10/12/2018 660.00p 668.00p 658.00p 668.00p 34870
07/12/2018 666.00p 672.00p 663.98p 666.00p 40642
06/12/2018 674.00p 675.20p 650.00p 654.00p 107473
05/12/2018 674.00p 686.00p 668.00p 686.00p 33064
04/12/2018 688.00p 691.00p 683.36p 684.00p 27284
03/12/2018 700.00p 702.00p 689.56p 694.00p 48466
30/11/2018 678.00p 682.05p 676.90p 678.00p 18430
29/11/2018 690.00p 692.00p 684.90p 690.00p 18164
28/11/2018 688.00p 689.60p 678.00p 686.00p 24366
27/11/2018 688.00p 692.00p 684.00p 688.00p 36497
26/11/2018 688.00p 694.00p 688.00p 690.00p 18879
23/11/2018 692.00p 692.00p 684.92p 688.00p 28380
22/11/2018 688.00p 690.46p 684.00p 686.00p 18249
21/11/2018 692.00p 696.00p 688.00p 696.00p 32760
20/11/2018 694.00p 698.00p 681.36p 684.00p 56434
19/11/2018 702.00p 702.48p 694.00p 698.00p 19918
16/11/2018 704.00p 711.11p 694.44p 698.00p 27946
15/11/2018 700.00p 708.00p 692.00p 708.00p 29836
14/11/2018 694.00p 704.00p 693.00p 700.00p 26669
13/11/2018 698.00p 702.50p 696.00p 702.00p 22416
12/11/2018 702.00p 706.00p 694.00p 696.00p 44904
09/11/2018 700.00p 704.00p 694.00p 704.00p 13468
08/11/2018 710.00p 710.00p 702.00p 702.00p 13713
07/11/2018 700.00p 704.00p 699.80p 702.00p 34270
06/11/2018 700.00p 700.00p 688.00p 698.00p 41189
05/11/2018 696.00p 700.00p 690.90p 698.00p 68685
02/11/2018 698.00p 701.84p 690.00p 694.00p 24243
01/11/2018 696.00p 700.00p 682.00p 682.00p 46699
31/10/2018 696.00p 705.18p 696.00p 700.00p 29868
30/10/2018 686.00p 694.00p 685.33p 694.00p 18584
29/10/2018 680.00p 696.00p 677.50p 690.00p 44712
26/10/2018 668.00p 678.00p 666.00p 678.00p 57257
25/10/2018 684.00p 686.04p 677.00p 682.00p 30177
24/10/2018 684.00p 691.96p 684.00p 686.00p 52714
23/10/2018 692.00p 694.05p 679.25p 686.00p 39889
22/10/2018 704.00p 710.00p 696.00p 696.00p 42147
19/10/2018 700.00p 704.40p 700.00p 704.00p 18928
18/10/2018 706.00p 708.00p 700.00p 704.00p 31232
17/10/2018 706.00p 710.00p 700.75p 706.00p 825299
16/10/2018 694.00p 704.00p 694.00p 704.00p 28733
15/10/2018 700.00p 700.00p 692.00p 700.00p 37954
12/10/2018 704.00p 711.88p 694.00p 706.00p 347670
11/10/2018 702.00p 712.00p 696.00p 696.00p 51126
10/10/2018 726.00p 732.00p 716.00p 726.00p 43549
09/10/2018 730.00p 734.00p 728.00p 734.00p 30370
08/10/2018 738.00p 743.92p 730.00p 730.00p 37396
05/10/2018 750.00p 753.92p 740.00p 742.00p 25924
04/10/2018 756.00p 757.26p 750.84p 756.00p 10042
03/10/2018 756.00p 760.00p 756.00p 760.00p 26391
02/10/2018 758.00p 758.00p 756.00p 758.00p 10778
01/10/2018 766.00p 766.00p 756.00p 756.00p 20036
28/09/2018 762.00p 762.57p 759.00p 761.00p 20573
27/09/2018 756.00p 766.00p 756.00p 766.00p 12308
26/09/2018 760.00p 763.00p 760.00p 761.00p 72458
25/09/2018 762.00p 762.32p 758.96p 761.00p 9859
24/09/2018 762.00p 762.00p 756.00p 756.00p 9252
21/09/2018 754.00p 762.00p 750.66p 762.00p 25788
20/09/2018 748.00p 748.80p 746.00p 746.00p 21167
19/09/2018 748.00p 749.00p 744.64p 749.00p 13272
18/09/2018 746.00p 748.00p 742.00p 744.00p 45942
17/09/2018 748.00p 748.00p 744.00p 744.00p 31209
14/09/2018 742.00p 750.00p 742.00p 742.00p 53704
13/09/2018 742.00p 748.00p 740.00p 740.00p 16733
12/09/2018 744.00p 744.00p 740.00p 740.00p 607890
11/09/2018 740.00p 743.75p 736.00p 740.00p 14725
10/09/2018 744.00p 746.00p 740.00p 742.00p 26646
07/09/2018 746.00p 750.00p 734.00p 744.00p 51431
06/09/2018 750.00p 753.60p 746.00p 746.00p 21705
05/09/2018 754.00p 758.03p 748.00p 748.00p 60959
04/09/2018 764.00p 764.67p 756.00p 757.00p 130525
03/09/2018 764.00p 764.00p 758.21p 764.00p 137095
31/08/2018 756.00p 761.04p 756.00p 756.00p 39618
30/08/2018 758.00p 762.00p 758.00p 762.00p 35414
29/08/2018 760.00p 764.00p 759.08p 760.00p 16850
28/08/2018 760.00p 763.16p 758.00p 761.00p 15368
24/08/2018 759.20p 760.00p 758.00p 758.00p 13252
23/08/2018 758.00p 761.00p 756.00p 760.00p 16854
22/08/2018 758.00p 758.00p 754.00p 754.00p 15641
21/08/2018 758.00p 760.74p 755.00p 759.00p 20772
20/08/2018 762.00p 762.00p 756.00p 762.00p 28353
17/08/2018 754.00p 760.00p 754.00p 758.00p 20556
16/08/2018 758.00p 760.00p 752.80p 760.00p 25109
15/08/2018 764.00p 767.00p 750.00p 750.00p 19277

*Close Price adjusted for both dividends and splits