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
24/05/2011 164.00p 165.75p 163.00p 163.00p 71825
23/05/2011 165.50p 167.50p 163.00p 163.00p 52683
20/05/2011 169.07p 169.07p 165.63p 165.88p 16678
19/05/2011 166.00p 166.82p 165.85p 166.00p 44077
18/05/2011 164.00p 166.40p 164.00p 166.25p 65812
17/05/2011 164.00p 164.78p 159.50p 162.00p 116236
16/05/2011 163.75p 165.49p 163.75p 163.75p 70803
13/05/2011 164.75p 166.14p 163.45p 164.75p 47406
12/05/2011 162.00p 163.50p 161.51p 163.50p 27583
11/05/2011 164.75p 166.30p 162.37p 162.37p 43009
10/05/2011 163.00p 166.50p 162.42p 166.50p 34043
09/05/2011 163.25p 164.59p 162.00p 163.13p 20970
06/05/2011 164.00p 165.14p 162.42p 163.87p 40049
05/05/2011 163.75p 167.31p 162.50p 164.63p 78772
04/05/2011 164.75p 165.65p 163.50p 163.50p 40539
03/05/2011 165.50p 169.00p 164.87p 169.00p 57829
28/04/2011 166.00p 167.50p 165.67p 166.75p 67342
27/04/2011 166.75p 168.90p 166.00p 166.88p 71404
26/04/2011 167.75p 169.57p 166.51p 169.00p 93458
21/04/2011 167.50p 168.50p 166.71p 167.62p 41398
20/04/2011 166.00p 167.50p 165.97p 167.50p 28969
19/04/2011 165.00p 166.88p 164.61p 166.00p 52045
18/04/2011 165.50p 167.49p 164.16p 165.25p 44977
15/04/2011 164.25p 166.50p 163.85p 166.50p 35119
14/04/2011 163.25p 166.00p 162.25p 166.00p 16494
13/04/2011 164.25p 164.50p 160.91p 162.50p 162833
12/04/2011 162.00p 162.00p 160.75p 160.75p 74572
11/04/2011 163.50p 163.50p 161.00p 163.50p 53025
08/04/2011 163.00p 163.25p 161.10p 162.50p 60227
07/04/2011 162.75p 163.65p 161.50p 161.63p 106090
06/04/2011 161.50p 163.15p 160.63p 162.25p 58628
05/04/2011 162.00p 163.13p 160.76p 161.50p 115257
04/04/2011 161.50p 162.90p 160.50p 162.37p 147646
01/04/2011 161.00p 162.85p 158.10p 161.87p 94535
31/03/2011 160.00p 160.25p 158.00p 158.00p 78119
30/03/2011 159.50p 159.50p 156.65p 158.75p 74098
29/03/2011 157.50p 159.24p 156.01p 157.12p 35891
28/03/2011 156.50p 159.00p 156.10p 159.00p 77720
25/03/2011 154.75p 158.00p 152.75p 156.25p 100379
24/03/2011 152.00p 154.00p 151.50p 154.00p 52544
23/03/2011 149.50p 153.00p 148.86p 153.00p 46293
22/03/2011 150.00p 150.99p 148.50p 149.13p 88486
21/03/2011 148.00p 150.13p 148.00p 150.13p 149002
18/03/2011 145.50p 147.15p 145.01p 146.00p 81586
17/03/2011 147.00p 148.00p 145.00p 145.00p 108987
16/03/2011 149.25p 151.65p 146.00p 148.50p 95913
15/03/2011 150.25p 150.37p 146.00p 150.37p 123673
14/03/2011 154.75p 154.99p 152.75p 153.63p 125103
11/03/2011 156.00p 156.25p 153.25p 154.50p 101667
10/03/2011 157.50p 158.00p 156.00p 156.88p 115651
09/03/2011 158.25p 159.11p 157.00p 158.12p 93719
08/03/2011 158.00p 159.25p 158.00p 159.25p 56658
07/03/2011 155.25p 157.00p 155.01p 156.75p 41217
04/03/2011 156.00p 156.75p 154.75p 155.50p 118956
03/03/2011 153.50p 155.75p 153.00p 155.25p 74496
02/03/2011 153.25p 154.54p 152.00p 153.50p 62429
01/03/2011 156.00p 157.64p 153.00p 153.00p 72179
28/02/2011 155.00p 155.58p 153.18p 155.38p 102227
25/02/2011 153.50p 155.00p 153.00p 153.88p 57351
24/02/2011 152.25p 152.85p 150.13p 151.87p 87055
23/02/2011 155.25p 156.14p 152.25p 153.38p 112225
22/02/2011 157.00p 158.50p 154.50p 154.50p 61271
21/02/2011 160.00p 163.74p 158.50p 159.12p 51759
18/02/2011 161.00p 162.90p 160.00p 160.00p 77880
17/02/2011 159.25p 161.00p 158.26p 161.00p 138856
16/02/2011 157.99p 161.00p 157.99p 160.50p 46486
15/02/2011 156.00p 158.00p 155.00p 158.00p 102848
14/02/2011 153.00p 157.00p 153.00p 156.50p 101126
11/02/2011 152.75p 154.75p 151.87p 154.00p 117391
10/02/2011 154.00p 154.25p 151.00p 153.50p 243419
09/02/2011 158.50p 158.50p 154.75p 155.00p 166186
08/02/2011 160.25p 162.65p 158.50p 159.00p 130772
07/02/2011 162.50p 162.51p 159.75p 161.50p 146643
04/02/2011 163.50p 164.49p 162.50p 163.25p 126333
03/02/2011 164.50p 166.49p 162.75p 163.50p 54805
02/02/2011 167.00p 167.00p 164.00p 165.50p 33821
01/02/2011 168.00p 168.00p 164.71p 165.25p 88985
31/01/2011 165.75p 167.25p 165.50p 166.50p 86691
28/01/2011 168.25p 170.14p 166.85p 167.50p 54750
27/01/2011 171.75p 171.75p 168.00p 169.00p 43741
26/01/2011 169.00p 172.50p 168.75p 170.75p 70839
25/01/2011 170.75p 170.75p 167.01p 169.75p 70724
24/01/2011 172.75p 174.50p 170.00p 171.25p 70980
21/01/2011 174.25p 177.24p 171.00p 174.00p 135652
20/01/2011 174.75p 176.00p 173.12p 175.00p 56628
19/01/2011 177.75p 180.00p 175.45p 178.00p 87118
18/01/2011 178.50p 178.50p 173.05p 175.25p 26776
17/01/2011 178.50p 179.00p 174.62p 176.75p 58778
14/01/2011 180.00p 180.25p 176.01p 180.00p 106088
13/01/2011 179.00p 181.65p 179.00p 179.50p 34636
12/01/2011 178.75p 181.65p 177.51p 180.00p 88690
11/01/2011 178.00p 178.26p 177.50p 178.00p 62764
10/01/2011 178.00p 179.25p 176.00p 177.00p 85798
07/01/2011 181.00p 182.24p 180.01p 180.50p 38605
06/01/2011 178.00p 182.50p 175.75p 180.50p 160613
05/01/2011 177.75p 178.00p 172.60p 178.00p 41780
04/01/2011 175.00p 178.00p 172.00p 175.25p 81446
31/12/2010 172.50p 174.50p 168.50p 171.50p 6641
30/12/2010 174.50p 174.50p 168.00p 172.50p 45343
29/12/2010 172.00p 174.00p 168.76p 171.25p 9478
24/12/2010 172.75p 173.99p 169.51p 171.75p 23782
23/12/2010 173.50p 174.53p 169.25p 172.75p 59083
22/12/2010 173.25p 174.00p 170.01p 172.00p 11882
21/12/2010 170.25p 173.65p 170.25p 171.75p 11955
20/12/2010 168.75p 172.00p 168.26p 169.50p 54190
17/12/2010 171.00p 174.71p 169.00p 169.25p 79127
16/12/2010 171.50p 171.75p 168.00p 171.50p 45261
15/12/2010 171.00p 173.25p 167.75p 171.25p 73937
14/12/2010 172.00p 172.85p 169.26p 171.75p 60045
13/12/2010 170.00p 173.00p 169.15p 172.00p 20967
10/12/2010 169.50p 170.00p 168.00p 170.00p 20291
09/12/2010 168.50p 169.50p 168.01p 169.25p 40886
08/12/2010 168.50p 169.89p 166.30p 169.25p 87661
07/12/2010 168.50p 170.00p 168.50p 169.00p 59899
06/12/2010 168.25p 170.40p 165.26p 169.50p 79436
03/12/2010 167.25p 169.00p 165.63p 167.75p 55989
02/12/2010 169.00p 170.00p 165.10p 169.25p 77637
01/12/2010 162.00p 168.64p 162.00p 167.25p 108759
30/11/2010 163.00p 165.65p 160.55p 164.50p 52493
29/11/2010 163.00p 166.00p 159.55p 164.50p 55779
26/11/2010 163.00p 163.74p 159.75p 161.00p 14209
25/11/2010 163.25p 163.99p 161.60p 163.00p 30569
24/11/2010 161.75p 163.99p 158.83p 163.25p 58948
23/11/2010 163.25p 166.95p 159.50p 163.25p 89661
22/11/2010 172.00p 172.00p 167.00p 169.25p 36885
19/11/2010 169.00p 171.89p 166.95p 168.75p 71625
18/11/2010 167.00p 172.00p 166.25p 172.00p 148003
17/11/2010 167.00p 167.00p 162.27p 166.25p 97887
16/11/2010 173.75p 175.00p 168.12p 169.25p 54078
15/11/2010 174.75p 174.75p 170.05p 172.50p 39596
12/11/2010 173.50p 175.00p 172.36p 173.75p 33175
11/11/2010 179.00p 179.00p 176.75p 177.25p 78054
10/11/2010 181.00p 181.00p 177.61p 177.75p 77720
09/11/2010 177.75p 181.96p 177.75p 180.75p 93754
08/11/2010 177.00p 181.75p 174.51p 179.75p 124792
05/11/2010 177.00p 178.00p 173.50p 176.25p 65173
04/11/2010 172.50p 176.00p 170.50p 176.00p 98192
03/11/2010 171.00p 172.50p 167.76p 171.00p 30899
02/11/2010 166.50p 171.00p 166.25p 170.50p 56063
01/11/2010 168.00p 170.00p 166.26p 168.50p 34075
29/10/2010 167.75p 168.00p 165.25p 167.75p 70278
28/10/2010 166.50p 168.00p 166.00p 168.00p 135347
27/10/2010 167.00p 170.00p 165.50p 166.00p 37279
26/10/2010 167.00p 170.00p 167.00p 170.00p 46031
25/10/2010 169.00p 170.00p 165.51p 167.00p 75861
22/10/2010 168.00p 168.00p 165.25p 167.75p 48997
21/10/2010 168.00p 168.00p 164.55p 168.00p 52489
20/10/2010 168.00p 168.00p 163.75p 168.00p 88930
19/10/2010 165.50p 168.12p 165.06p 166.75p 220525
18/10/2010 165.00p 165.44p 161.25p 165.25p 92071
15/10/2010 165.00p 165.50p 159.71p 163.75p 61478
14/10/2010 166.00p 166.12p 160.60p 164.75p 53125
13/10/2010 163.00p 165.50p 160.55p 163.00p 73030
12/10/2010 161.00p 161.75p 157.54p 161.00p 39757
11/10/2010 159.00p 161.75p 156.20p 161.00p 52502
08/10/2010 159.00p 159.00p 157.00p 158.50p 48006
07/10/2010 158.75p 159.00p 156.01p 158.00p 58793
06/10/2010 157.50p 159.00p 156.00p 158.00p 83675
05/10/2010 156.00p 158.50p 153.30p 155.75p 80416
04/10/2010 154.00p 155.89p 152.16p 153.75p 14046
01/10/2010 154.00p 154.00p 150.00p 152.25p 30198
30/09/2010 154.00p 154.00p 150.65p 152.00p 24719
29/09/2010 154.00p 154.00p 150.14p 152.75p 63360
28/09/2010 155.00p 155.00p 151.61p 152.50p 34298
27/09/2010 154.50p 157.00p 151.75p 153.50p 65291
24/09/2010 154.00p 154.00p 150.25p 153.25p 19554
23/09/2010 154.00p 154.00p 150.54p 154.00p 23456
22/09/2010 154.50p 154.50p 149.50p 154.00p 53458
21/09/2010 154.50p 155.02p 152.25p 153.00p 53908
20/09/2010 152.50p 154.50p 150.26p 154.50p 199074
17/09/2010 152.50p 152.50p 150.00p 150.25p 150046
16/09/2010 149.25p 151.00p 146.50p 150.25p 51121
15/09/2010 144.50p 149.50p 144.50p 148.50p 85008
14/09/2010 147.25p 149.00p 143.50p 143.50p 46588
13/09/2010 144.00p 148.50p 142.93p 147.25p 22496
10/09/2010 146.00p 146.00p 141.75p 144.00p 26494
09/09/2010 147.25p 147.25p 142.01p 146.00p 46063
08/09/2010 144.75p 146.75p 141.50p 143.50p 31667
07/09/2010 142.50p 144.25p 142.46p 144.25p 25983
06/09/2010 146.00p 147.09p 142.25p 146.00p 181946
03/09/2010 146.00p 147.00p 140.76p 144.50p 13146
02/09/2010 144.00p 145.00p 139.51p 144.00p 21485
01/09/2010 142.25p 143.49p 139.26p 143.00p 9216
31/08/2010 138.75p 144.99p 138.75p 142.25p 44384
27/08/2010 141.50p 146.75p 141.50p 143.50p 45486
26/08/2010 143.75p 146.75p 142.11p 143.00p 25271
25/08/2010 143.00p 146.49p 141.25p 143.75p 49509
24/08/2010 144.00p 148.74p 143.50p 145.25p 39034
23/08/2010 148.00p 149.00p 146.11p 147.00p 8418
20/08/2010 148.00p 148.93p 144.76p 146.75p 16056
19/08/2010 147.00p 148.75p 142.36p 146.50p 32232
18/08/2010 144.25p 147.24p 142.80p 145.00p 22132
17/08/2010 147.00p 147.50p 141.75p 144.00p 47207
16/08/2010 145.50p 146.75p 144.50p 145.50p 37625
13/08/2010 145.50p 145.50p 142.75p 142.75p 7939
12/08/2010 144.00p 145.50p 142.30p 145.50p 14307
11/08/2010 145.00p 145.97p 143.75p 144.75p 58727
10/08/2010 144.00p 145.95p 142.71p 143.75p 30569
09/08/2010 143.50p 147.00p 143.50p 144.00p 14185
06/08/2010 145.75p 146.96p 142.00p 144.00p 26964

*Close Price adjusted for both dividends and splits