JPMorgan Chinese Inv Trust (JMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Chinese Inv Trust

Date Open High Low Close* Volume
19/12/2012 144.75p 146.99p 144.08p 145.50p 154773
18/12/2012 145.50p 147.24p 144.75p 144.75p 139548
17/12/2012 145.50p 147.42p 145.25p 145.25p 184239
14/12/2012 144.75p 149.80p 144.75p 146.12p 251102
13/12/2012 143.25p 144.50p 142.50p 143.25p 157073
12/12/2012 142.00p 143.15p 141.75p 142.00p 86951
11/12/2012 140.75p 141.75p 139.83p 141.25p 130691
10/12/2012 139.75p 141.00p 137.76p 140.50p 69879
07/12/2012 138.50p 139.50p 137.01p 138.63p 76090
06/12/2012 138.25p 139.25p 137.01p 137.87p 53553
05/12/2012 136.00p 137.75p 135.15p 136.87p 65763
04/12/2012 136.00p 136.00p 133.50p 134.00p 39642
03/12/2012 134.00p 135.83p 133.25p 133.25p 77342
30/11/2012 134.50p 135.00p 133.50p 134.75p 51887
29/11/2012 133.00p 133.74p 131.36p 133.25p 64063
28/11/2012 132.25p 133.24p 131.25p 131.25p 57554
27/11/2012 133.00p 134.74p 132.36p 133.50p 33816
26/11/2012 131.50p 133.77p 131.50p 133.62p 90946
23/11/2012 131.00p 133.50p 131.00p 132.75p 57856
22/11/2012 131.82p 132.97p 130.47p 132.00p 99951
21/11/2012 132.00p 132.00p 130.90p 131.12p 36638
20/11/2012 131.00p 132.05p 130.26p 131.00p 73815
19/11/2012 130.75p 132.50p 129.91p 132.50p 81540
16/11/2012 130.00p 131.49p 129.75p 131.00p 97052
15/11/2012 131.00p 131.50p 129.75p 131.50p 67893
14/11/2012 131.50p 132.99p 131.24p 131.25p 27664
13/11/2012 131.00p 132.69p 131.00p 131.88p 33888
12/11/2012 133.75p 134.00p 131.78p 134.00p 62547
09/11/2012 131.75p 133.79p 131.50p 131.50p 32118
08/11/2012 132.50p 133.50p 132.00p 132.00p 33332
07/11/2012 135.00p 135.02p 132.61p 132.75p 77203
06/11/2012 134.15p 134.35p 133.16p 134.00p 55777
05/11/2012 133.00p 134.49p 131.88p 133.88p 68805
02/11/2012 133.50p 134.12p 132.32p 133.62p 37429
01/11/2012 131.75p 132.75p 130.82p 132.75p 53076
31/10/2012 130.75p 131.50p 129.81p 131.50p 56234
30/10/2012 130.55p 130.62p 129.81p 130.12p 34245
29/10/2012 130.80p 130.80p 129.75p 130.12p 17381
26/10/2012 129.75p 130.74p 129.75p 129.88p 41325
25/10/2012 129.26p 132.00p 129.26p 132.00p 47412
24/10/2012 130.75p 131.65p 129.01p 129.75p 82051
23/10/2012 132.25p 133.00p 131.35p 131.62p 89305
22/10/2012 133.75p 134.25p 132.01p 134.25p 31133
19/10/2012 133.57p 133.57p 132.00p 133.00p 39816
18/10/2012 132.00p 133.00p 131.76p 132.00p 118407
17/10/2012 132.00p 132.50p 130.50p 132.12p 95425
16/10/2012 131.00p 131.99p 130.00p 130.50p 116399
15/10/2012 130.25p 130.50p 128.51p 128.75p 35309
12/10/2012 130.00p 130.17p 129.38p 129.38p 15147
11/10/2012 130.00p 130.00p 128.51p 129.50p 81659
10/10/2012 128.50p 129.81p 128.25p 129.12p 62633
09/10/2012 129.00p 129.81p 127.95p 128.88p 71869
08/10/2012 128.44p 128.44p 127.01p 127.75p 36157
05/10/2012 127.26p 129.12p 127.25p 128.25p 37504
04/10/2012 125.76p 128.45p 125.76p 127.87p 29525
03/10/2012 126.25p 127.50p 126.00p 127.00p 95045
02/10/2012 127.00p 128.00p 126.27p 128.00p 32513
01/10/2012 126.25p 128.63p 126.00p 127.75p 56807
28/09/2012 127.00p 128.00p 126.05p 128.00p 295029
27/09/2012 125.00p 126.60p 125.00p 125.50p 194503
26/09/2012 123.00p 124.40p 122.50p 122.50p 159944
25/09/2012 123.25p 124.50p 122.61p 124.00p 40595
24/09/2012 122.75p 123.50p 121.25p 123.50p 548451
21/09/2012 124.50p 124.89p 121.25p 121.25p 321998
20/09/2012 125.00p 125.43p 123.87p 123.87p 92400
19/09/2012 125.25p 126.80p 125.00p 125.75p 49393
18/09/2012 125.25p 126.25p 123.61p 124.50p 60015
17/09/2012 126.00p 127.74p 125.00p 127.00p 87459
14/09/2012 124.50p 126.06p 122.51p 125.75p 154444
13/09/2012 121.75p 122.32p 120.26p 122.25p 57387
12/09/2012 121.50p 122.50p 120.01p 122.25p 126792
11/09/2012 120.75p 121.00p 120.01p 121.00p 70313
10/09/2012 123.75p 123.75p 120.50p 121.00p 33502
07/09/2012 121.00p 124.00p 121.00p 124.00p 86244
06/09/2012 118.00p 120.00p 117.50p 120.00p 56318
05/09/2012 118.25p 118.90p 118.00p 118.38p 42504
04/09/2012 120.00p 120.01p 119.00p 119.50p 138950
03/09/2012 120.25p 120.75p 120.25p 120.25p 76017
31/08/2012 120.25p 121.00p 120.25p 121.00p 25881
30/08/2012 122.00p 122.38p 119.70p 120.88p 122173
29/08/2012 122.00p 123.00p 122.00p 123.00p 22497
28/08/2012 123.25p 123.35p 122.00p 122.00p 103052
24/08/2012 123.50p 125.19p 123.35p 124.25p 36838
23/08/2012 124.00p 125.50p 123.63p 124.13p 62392
22/08/2012 125.00p 125.75p 124.00p 125.00p 67544
21/08/2012 127.75p 127.75p 124.63p 125.37p 46893
20/08/2012 125.00p 126.09p 124.50p 124.50p 53842
17/08/2012 125.75p 126.09p 125.00p 125.75p 78571
16/08/2012 128.50p 128.50p 126.00p 126.50p 79034
15/08/2012 127.45p 129.00p 126.10p 129.00p 8939
14/08/2012 127.50p 129.00p 126.05p 129.00p 33480
13/08/2012 128.00p 129.14p 125.67p 127.00p 71557
10/08/2012 128.00p 129.25p 128.00p 129.25p 80856
09/08/2012 127.50p 128.50p 125.25p 128.50p 74934
08/08/2012 125.50p 126.80p 125.25p 126.50p 44100
07/08/2012 125.26p 126.84p 125.26p 125.50p 14526
06/08/2012 126.00p 126.50p 123.50p 125.87p 66624
03/08/2012 124.00p 126.22p 123.46p 125.25p 65127
02/08/2012 125.75p 126.00p 124.00p 126.00p 46234
01/08/2012 125.00p 126.00p 124.25p 126.00p 66021
31/07/2012 123.75p 125.25p 122.86p 125.00p 30933
30/07/2012 123.00p 123.50p 121.75p 123.50p 75621
27/07/2012 122.00p 122.25p 121.00p 122.25p 6161
26/07/2012 121.50p 122.38p 120.50p 121.00p 66737
25/07/2012 121.00p 122.75p 120.50p 120.50p 55936
24/07/2012 121.75p 123.63p 121.00p 121.00p 181416
23/07/2012 123.25p 124.11p 121.00p 121.00p 71894
20/07/2012 123.75p 126.50p 123.50p 123.50p 59241
19/07/2012 125.50p 125.75p 123.75p 123.75p 72204
18/07/2012 123.85p 125.63p 123.76p 125.63p 20428
17/07/2012 125.00p 127.00p 123.50p 123.50p 41347
16/07/2012 124.50p 126.14p 124.50p 124.50p 80245
13/07/2012 125.19p 125.51p 124.00p 125.50p 19723
12/07/2012 126.00p 126.00p 124.50p 125.00p 68004
11/07/2012 125.50p 127.25p 125.00p 126.50p 51647
10/07/2012 126.75p 127.75p 125.75p 127.75p 54892
09/07/2012 127.00p 128.84p 126.00p 126.50p 95148
06/07/2012 127.50p 130.09p 127.01p 127.37p 46777
05/07/2012 128.00p 129.00p 127.00p 128.00p 121673
04/07/2012 126.75p 128.74p 126.75p 127.87p 9215
03/07/2012 128.00p 128.00p 126.75p 127.50p 48467
02/07/2012 128.75p 128.75p 125.50p 125.50p 34736
29/06/2012 127.00p 127.50p 126.00p 126.00p 26973
28/06/2012 126.75p 126.75p 124.00p 125.00p 24647
27/06/2012 126.75p 126.75p 124.00p 124.00p 9303
26/06/2012 125.50p 125.50p 122.95p 123.87p 20394
25/06/2012 125.50p 128.00p 123.87p 123.87p 84991
22/06/2012 127.00p 127.68p 125.50p 125.50p 67135
21/06/2012 127.25p 128.50p 125.50p 125.50p 70027
20/06/2012 127.25p 129.00p 127.00p 127.00p 51603
19/06/2012 127.36p 129.42p 127.36p 128.38p 31388
18/06/2012 127.75p 129.75p 127.25p 127.25p 69108
15/06/2012 126.00p 128.50p 125.25p 128.50p 201407
14/06/2012 124.25p 127.35p 124.00p 124.00p 34210
13/06/2012 124.75p 126.66p 124.04p 125.00p 34605
12/06/2012 124.25p 125.70p 124.00p 124.00p 38599
11/06/2012 124.75p 126.45p 124.00p 124.00p 47719
08/06/2012 127.50p 127.50p 124.50p 124.50p 80722
07/06/2012 126.75p 128.50p 125.13p 127.50p 121121
06/06/2012 126.00p 126.00p 123.92p 126.00p 72548
01/06/2012 123.75p 126.76p 123.50p 123.50p 109582
31/05/2012 123.00p 127.00p 122.26p 125.25p 112828
30/05/2012 122.50p 125.45p 122.00p 123.00p 40759
29/05/2012 123.50p 126.75p 123.40p 124.00p 41461
28/05/2012 122.50p 123.00p 122.50p 123.00p 28035
25/05/2012 121.50p 122.14p 120.51p 121.62p 61489
24/05/2012 122.00p 123.15p 121.51p 121.75p 125244
23/05/2012 123.50p 124.74p 121.25p 121.25p 58954
22/05/2012 124.00p 124.75p 123.50p 124.37p 54889
21/05/2012 121.75p 123.49p 121.33p 122.00p 22633
18/05/2012 122.75p 122.75p 120.76p 121.50p 37001
17/05/2012 124.75p 126.25p 123.75p 123.75p 46269
16/05/2012 125.00p 127.00p 123.00p 124.00p 121289
15/05/2012 126.25p 129.40p 126.00p 126.00p 30074
14/05/2012 128.25p 129.65p 126.00p 126.00p 55392
11/05/2012 128.25p 130.90p 128.01p 129.25p 26835
10/05/2012 129.75p 130.60p 128.50p 128.50p 71648
09/05/2012 130.25p 133.49p 129.50p 131.25p 79595
08/05/2012 131.50p 131.61p 130.25p 130.25p 112859
04/05/2012 136.00p 136.00p 131.50p 131.50p 95539
03/05/2012 134.50p 135.70p 133.00p 133.50p 130688
02/05/2012 133.75p 135.50p 133.01p 135.50p 77263
01/05/2012 130.91p 132.74p 130.50p 132.38p 62542
30/04/2012 132.00p 132.01p 130.26p 130.75p 61824
27/04/2012 132.00p 132.00p 129.76p 130.00p 50447
26/04/2012 131.25p 132.74p 129.50p 129.50p 49966
25/04/2012 131.50p 132.30p 130.47p 131.12p 55316
24/04/2012 129.50p 131.89p 128.88p 131.50p 34797
23/04/2012 131.25p 135.14p 128.90p 129.88p 59674
20/04/2012 134.55p 135.39p 131.81p 133.38p 35904
19/04/2012 132.50p 134.00p 131.50p 132.00p 34358
18/04/2012 132.50p 134.25p 131.35p 132.50p 63507
17/04/2012 131.25p 134.11p 131.13p 132.75p 82640
16/04/2012 134.25p 134.50p 132.26p 134.00p 133122
13/04/2012 131.75p 132.25p 131.13p 131.50p 45004
12/04/2012 130.50p 132.00p 129.25p 132.00p 87646
11/04/2012 129.00p 129.60p 128.50p 129.25p 33311
10/04/2012 131.00p 131.34p 128.50p 128.75p 191600
05/04/2012 131.50p 133.50p 130.76p 131.88p 151482
04/04/2012 131.50p 132.74p 131.21p 131.38p 45035
03/04/2012 132.25p 133.99p 130.76p 131.50p 258860
02/04/2012 132.80p 132.80p 130.00p 130.00p 57191
30/03/2012 133.25p 133.30p 130.51p 131.00p 48985
29/03/2012 133.00p 133.00p 129.65p 130.00p 217929
28/03/2012 133.25p 133.90p 133.00p 133.38p 125415
27/03/2012 135.00p 136.90p 134.00p 134.00p 130571
26/03/2012 135.00p 138.15p 135.00p 136.00p 50615
23/03/2012 135.25p 138.15p 135.00p 135.00p 57682
22/03/2012 136.00p 139.15p 135.00p 135.00p 129581
21/03/2012 136.25p 139.39p 136.00p 136.00p 56921
20/03/2012 138.00p 139.99p 136.00p 137.50p 82620
19/03/2012 138.25p 140.73p 138.10p 138.25p 59406
16/03/2012 139.00p 142.00p 138.00p 138.00p 186725
15/03/2012 139.75p 140.25p 138.25p 138.25p 66916
14/03/2012 139.75p 139.75p 138.75p 138.75p 224347
13/03/2012 138.50p 139.74p 138.25p 139.50p 65821
12/03/2012 137.75p 138.43p 136.10p 136.50p 49550
09/03/2012 137.00p 139.00p 136.00p 139.00p 90020
08/03/2012 135.75p 136.50p 135.00p 136.25p 93590
07/03/2012 133.50p 135.45p 132.50p 134.38p 58971

*Close Price adjusted for both dividends and splits