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
06/03/2012 136.00p 136.00p 132.25p 133.12p 249915
05/03/2012 138.50p 140.00p 136.51p 137.50p 54571
02/03/2012 138.75p 140.00p 138.75p 138.75p 90684
01/03/2012 140.75p 140.75p 138.60p 139.13p 29609
29/02/2012 139.50p 140.50p 138.75p 138.75p 39791
28/02/2012 138.75p 140.49p 138.50p 138.50p 18753
27/02/2012 139.00p 140.90p 137.60p 139.00p 35236
24/02/2012 140.00p 140.65p 139.26p 140.00p 42181
23/02/2012 140.25p 141.00p 139.60p 140.25p 46219
22/02/2012 140.00p 141.04p 138.35p 140.00p 35861
21/02/2012 139.50p 142.00p 138.75p 140.25p 39564
20/02/2012 142.00p 142.04p 138.36p 141.00p 94690
17/02/2012 138.25p 141.74p 138.25p 140.00p 44080
16/02/2012 139.00p 140.15p 137.50p 138.00p 100992
15/02/2012 141.75p 141.75p 137.50p 137.50p 125068
14/02/2012 136.25p 138.40p 136.00p 136.00p 16227
13/02/2012 135.75p 138.90p 135.50p 136.75p 70511
10/02/2012 136.00p 139.50p 134.26p 135.75p 77261
09/02/2012 137.00p 139.28p 135.75p 135.75p 74367
08/02/2012 138.75p 139.75p 136.00p 139.25p 99356
07/02/2012 137.00p 140.25p 135.75p 135.75p 61297
06/02/2012 137.75p 140.25p 137.00p 137.50p 142082
03/02/2012 136.00p 137.63p 134.12p 136.25p 97883
02/02/2012 136.00p 136.04p 133.12p 135.37p 58722
01/02/2012 131.50p 134.00p 130.00p 133.50p 180624
31/01/2012 130.50p 133.00p 129.50p 129.50p 98616
30/01/2012 129.50p 132.49p 128.50p 129.00p 37164
27/01/2012 130.86p 132.25p 130.86p 131.38p 28103
26/01/2012 131.00p 131.75p 129.51p 131.12p 103600
25/01/2012 129.75p 131.24p 129.50p 130.62p 57947
24/01/2012 131.50p 133.50p 129.49p 130.38p 145118
23/01/2012 129.00p 133.74p 129.00p 131.62p 41499
20/01/2012 131.50p 131.75p 129.17p 130.00p 78217
19/01/2012 131.25p 132.08p 128.25p 130.88p 55270
18/01/2012 129.00p 129.99p 127.10p 129.00p 54458
17/01/2012 128.00p 129.25p 126.51p 129.25p 146478
16/01/2012 125.00p 125.85p 122.36p 124.50p 49399
13/01/2012 125.00p 126.52p 122.25p 123.00p 78712
12/01/2012 124.00p 126.15p 122.75p 123.00p 103548
11/01/2012 123.75p 125.59p 119.66p 122.00p 94850
10/01/2012 124.00p 124.45p 120.56p 124.00p 43491
09/01/2012 121.25p 122.99p 120.50p 120.50p 62774
06/01/2012 119.50p 122.15p 118.95p 119.88p 68041
05/01/2012 119.25p 123.00p 118.50p 123.00p 72640
04/01/2012 120.50p 121.25p 119.50p 119.50p 54399
03/01/2012 121.00p 123.53p 119.11p 121.25p 196849
30/12/2011 117.75p 118.50p 116.37p 118.50p 24526
29/12/2011 115.75p 117.25p 115.75p 117.12p 10250
28/12/2011 115.00p 117.75p 115.00p 115.75p 59519
23/12/2011 115.25p 116.00p 113.37p 115.63p 68724
22/12/2011 113.00p 115.00p 112.62p 114.25p 102780
21/12/2011 114.00p 115.64p 112.71p 113.00p 47829
20/12/2011 115.00p 115.00p 112.01p 115.00p 190907
19/12/2011 115.25p 117.25p 114.00p 114.00p 87709
16/12/2011 119.25p 119.83p 117.54p 119.00p 125737
15/12/2011 120.00p 121.54p 118.00p 118.75p 42320
14/12/2011 120.25p 122.00p 119.00p 121.00p 60109
13/12/2011 120.01p 120.25p 120.00p 120.00p 10747
12/12/2011 122.00p 123.19p 119.75p 119.75p 83935
09/12/2011 123.00p 123.50p 120.26p 122.00p 42433
08/12/2011 124.50p 124.75p 123.00p 123.00p 72728
07/12/2011 126.50p 127.64p 124.00p 125.00p 101461
06/12/2011 124.00p 125.15p 123.70p 124.75p 28199
05/12/2011 124.00p 125.74p 123.75p 125.50p 33346
02/12/2011 124.00p 125.50p 123.11p 125.25p 33208
01/12/2011 123.25p 124.25p 121.26p 123.00p 139414
30/11/2011 119.50p 123.50p 118.94p 123.00p 80004
29/11/2011 122.50p 122.50p 119.25p 120.38p 45763
28/11/2011 120.25p 121.50p 117.01p 119.50p 28724
25/11/2011 118.25p 119.70p 116.50p 118.38p 68850
24/11/2011 118.50p 120.65p 117.49p 117.50p 56686
23/11/2011 120.00p 121.25p 117.00p 117.00p 84011
22/11/2011 123.25p 124.00p 122.12p 124.00p 24145
21/11/2011 123.00p 124.39p 121.12p 121.88p 77863
18/11/2011 124.25p 127.25p 123.00p 124.37p 40917
17/11/2011 127.00p 130.74p 125.61p 127.50p 57110
16/11/2011 129.50p 130.24p 124.61p 128.88p 51727
15/11/2011 128.75p 130.42p 124.25p 124.25p 66156
14/11/2011 129.00p 130.99p 127.42p 130.00p 15893
11/11/2011 128.25p 131.27p 126.00p 126.00p 82480
10/11/2011 129.00p 129.25p 126.50p 126.50p 20181
09/11/2011 134.00p 134.00p 130.25p 130.75p 46850
08/11/2011 131.00p 133.75p 130.16p 133.12p 57785
07/11/2011 131.50p 132.50p 129.16p 131.38p 34391
04/11/2011 131.00p 132.00p 129.80p 130.88p 42152
03/11/2011 129.00p 130.38p 126.50p 130.38p 73856
02/11/2011 129.75p 130.00p 126.82p 129.75p 57151
01/11/2011 127.50p 130.00p 126.13p 130.00p 67640
31/10/2011 135.75p 136.00p 130.25p 131.50p 104962
28/10/2011 132.50p 135.75p 131.38p 135.75p 106471
27/10/2011 129.00p 131.38p 129.00p 131.38p 53529
26/10/2011 127.25p 129.00p 125.60p 126.25p 28002
25/10/2011 127.75p 130.50p 125.00p 125.00p 97664
24/10/2011 126.50p 128.13p 125.00p 128.13p 24801
21/10/2011 123.00p 124.75p 122.31p 123.50p 14715
20/10/2011 123.50p 124.00p 121.00p 121.00p 15777
19/10/2011 122.00p 123.75p 121.50p 123.25p 18127
18/10/2011 123.00p 124.00p 121.24p 122.50p 64070
17/10/2011 128.25p 129.50p 124.00p 124.63p 113013
14/10/2011 123.75p 126.05p 122.61p 125.25p 46594
13/10/2011 124.75p 126.74p 122.00p 122.00p 64744
12/10/2011 123.75p 124.00p 121.91p 124.00p 46140
11/10/2011 122.00p 122.50p 120.00p 121.50p 157498
10/10/2011 117.50p 120.75p 117.50p 120.50p 44463
07/10/2011 117.50p 119.74p 115.86p 117.50p 76318
06/10/2011 116.00p 118.45p 115.38p 115.75p 109628
05/10/2011 115.25p 117.12p 114.00p 115.50p 40240
04/10/2011 114.25p 114.50p 112.25p 113.25p 58855
03/10/2011 115.50p 118.50p 114.08p 118.50p 43696
30/09/2011 120.25p 120.50p 119.00p 119.88p 59777
29/09/2011 120.00p 121.01p 120.00p 120.50p 62392
28/09/2011 121.75p 123.89p 120.00p 120.12p 72631
27/09/2011 123.50p 123.50p 120.75p 122.00p 79976
26/09/2011 120.00p 120.00p 115.50p 117.00p 187767
23/09/2011 125.75p 129.39p 119.50p 121.38p 157819
22/09/2011 131.50p 131.50p 125.75p 125.75p 59486
21/09/2011 135.25p 138.59p 131.00p 131.00p 68147
20/09/2011 134.25p 137.99p 132.00p 134.00p 28805
19/09/2011 135.75p 137.74p 133.00p 133.50p 67978
16/09/2011 135.50p 138.49p 134.75p 136.75p 15417
15/09/2011 134.25p 136.25p 133.75p 134.00p 16171
14/09/2011 135.25p 135.25p 133.00p 133.00p 33560
13/09/2011 134.50p 142.00p 133.25p 133.75p 54949
12/09/2011 137.25p 142.00p 133.00p 142.00p 49206
09/09/2011 138.00p 142.00p 137.25p 142.00p 25811
08/09/2011 139.00p 139.74p 138.00p 139.13p 35673
07/09/2011 142.25p 142.25p 140.25p 141.00p 21881
06/09/2011 139.00p 139.25p 136.96p 137.00p 42624
05/09/2011 137.35p 139.74p 137.35p 139.13p 6692
02/09/2011 144.00p 144.00p 141.10p 141.62p 27508
01/09/2011 143.25p 146.50p 143.09p 144.00p 22307
31/08/2011 140.50p 143.22p 140.50p 143.00p 46482
30/08/2011 143.00p 143.74p 139.12p 140.75p 43799
26/08/2011 139.25p 140.38p 137.75p 140.00p 44294
25/08/2011 141.50p 143.00p 138.50p 139.50p 95852
24/08/2011 139.75p 140.00p 136.00p 140.00p 27395
23/08/2011 136.50p 139.00p 136.00p 137.13p 24289
22/08/2011 138.00p 138.00p 135.50p 135.50p 47924
19/08/2011 136.50p 138.00p 135.64p 138.00p 35253
18/08/2011 141.50p 141.50p 138.25p 141.00p 29676
17/08/2011 141.25p 143.50p 141.00p 142.00p 61944
16/08/2011 144.00p 145.75p 139.65p 142.25p 87226
15/08/2011 143.50p 145.00p 141.25p 145.00p 54333
12/08/2011 139.75p 141.64p 138.51p 141.50p 64554
11/08/2011 135.50p 138.64p 134.50p 138.00p 67399
10/08/2011 137.00p 139.50p 135.50p 137.37p 128150
09/08/2011 134.25p 137.63p 132.00p 134.00p 64793
08/08/2011 142.00p 142.00p 136.00p 137.13p 126111
05/08/2011 145.00p 146.45p 141.25p 142.00p 134450
04/08/2011 152.75p 152.75p 147.50p 148.25p 59425
03/08/2011 152.25p 153.70p 148.75p 149.63p 142034
02/08/2011 153.75p 154.50p 152.25p 152.25p 93786
01/08/2011 156.00p 156.74p 153.00p 153.00p 104820
29/07/2011 154.44p 157.27p 154.25p 155.12p 25187
28/07/2011 155.75p 156.45p 155.75p 155.75p 48231
27/07/2011 157.75p 157.75p 156.88p 156.88p 34807
26/07/2011 158.25p 158.60p 157.10p 157.75p 82871
25/07/2011 154.25p 158.76p 154.25p 157.00p 41549
22/07/2011 158.76p 161.50p 158.50p 161.50p 36680
21/07/2011 159.00p 160.74p 158.50p 158.50p 32291
20/07/2011 161.50p 161.75p 159.50p 160.25p 26939
19/07/2011 158.75p 160.25p 158.50p 158.50p 56235
18/07/2011 159.00p 161.74p 158.35p 158.88p 103986
15/07/2011 159.75p 161.25p 159.00p 159.88p 36218
14/07/2011 160.75p 162.50p 159.11p 159.50p 35152
13/07/2011 159.25p 161.05p 159.25p 160.63p 17034
12/07/2011 158.75p 159.50p 158.50p 158.75p 84322
11/07/2011 161.00p 161.50p 158.75p 158.75p 43598
08/07/2011 163.75p 163.75p 160.00p 160.00p 10870
07/07/2011 160.50p 162.09p 160.50p 161.37p 17183
06/07/2011 159.50p 163.25p 159.50p 163.25p 73257
05/07/2011 162.00p 163.50p 159.50p 159.50p 99466
04/07/2011 161.75p 163.25p 160.90p 163.00p 20362
01/07/2011 158.25p 161.75p 157.10p 161.75p 54459
30/06/2011 158.25p 159.25p 157.35p 158.88p 134136
29/06/2011 157.50p 157.50p 156.16p 157.38p 28720
28/06/2011 156.00p 157.00p 155.13p 156.00p 44585
27/06/2011 156.50p 156.90p 154.65p 156.12p 94844
24/06/2011 155.00p 157.90p 153.25p 155.12p 119644
23/06/2011 155.75p 156.74p 152.00p 152.00p 106029
22/06/2011 157.00p 157.75p 155.50p 155.50p 93518
21/06/2011 158.50p 159.75p 155.25p 157.00p 78754
20/06/2011 157.25p 159.25p 156.25p 158.75p 55148
17/06/2011 160.00p 161.25p 158.00p 159.25p 101062
16/06/2011 162.50p 162.75p 159.75p 160.37p 148652
15/06/2011 162.50p 162.75p 162.06p 162.63p 19016
14/06/2011 162.01p 163.24p 162.01p 162.75p 6968
13/06/2011 162.00p 166.00p 162.00p 166.00p 26495
10/06/2011 162.00p 164.14p 162.00p 162.75p 14187
09/06/2011 163.00p 164.50p 162.00p 163.25p 75629
08/06/2011 164.25p 165.32p 162.28p 164.50p 54196
07/06/2011 165.25p 166.85p 164.11p 164.75p 41840
06/06/2011 164.25p 167.50p 162.76p 167.50p 50952
03/06/2011 164.75p 166.50p 163.00p 166.50p 83306
02/06/2011 167.00p 167.00p 162.35p 165.75p 42898
01/06/2011 166.25p 168.99p 164.00p 164.00p 200975
31/05/2011 166.25p 167.35p 164.51p 165.63p 48742
27/05/2011 163.75p 166.32p 163.51p 165.00p 15991
26/05/2011 165.25p 167.84p 163.00p 163.50p 86940
25/05/2011 164.00p 165.74p 163.50p 163.50p 102339

*Close Price adjusted for both dividends and splits