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
08/05/2015 204.00p 207.00p 203.25p 207.00p 105900
07/05/2015 210.25p 210.25p 199.00p 204.00p 294018
06/05/2015 213.50p 213.65p 210.50p 210.50p 149189
05/05/2015 218.00p 218.50p 213.00p 215.00p 91616
01/05/2015 222.75p 223.00p 218.50p 218.50p 91142
30/04/2015 221.50p 222.75p 218.30p 220.00p 39113
29/04/2015 216.25p 223.50p 216.25p 219.00p 167268
28/04/2015 218.00p 220.00p 215.50p 219.75p 106573
27/04/2015 217.25p 220.00p 215.22p 220.00p 94480
24/04/2015 216.50p 217.61p 214.29p 217.00p 21419
23/04/2015 217.75p 218.50p 214.47p 218.50p 57916
22/04/2015 216.25p 219.00p 215.27p 218.50p 101845
21/04/2015 212.75p 216.50p 209.55p 216.50p 126617
20/04/2015 213.75p 213.75p 207.00p 209.50p 198065
17/04/2015 222.25p 224.92p 210.50p 210.50p 201772
16/04/2015 224.50p 224.85p 222.00p 222.00p 58339
15/04/2015 227.75p 227.75p 222.00p 222.00p 105578
14/04/2015 227.00p 228.78p 222.91p 223.25p 154070
13/04/2015 228.00p 233.96p 224.81p 229.75p 192155
10/04/2015 214.75p 222.75p 214.75p 222.75p 197042
09/04/2015 210.00p 217.48p 210.00p 215.00p 184575
08/04/2015 208.00p 211.97p 207.19p 211.50p 146408
07/04/2015 205.50p 207.00p 203.80p 204.50p 148739
02/04/2015 202.00p 205.00p 200.25p 205.00p 173538
01/04/2015 197.75p 204.00p 194.25p 204.00p 346677
31/03/2015 197.50p 198.00p 195.25p 198.00p 67965
30/03/2015 195.75p 198.00p 193.77p 198.00p 69230
27/03/2015 191.75p 191.99p 190.55p 191.00p 41568
26/03/2015 192.00p 193.73p 191.11p 192.00p 45792
25/03/2015 194.50p 194.50p 191.81p 192.50p 64221
24/03/2015 195.75p 196.00p 191.99p 196.00p 77650
23/03/2015 196.00p 196.00p 193.41p 196.00p 81381
20/03/2015 191.75p 196.00p 191.75p 196.00p 49781
19/03/2015 194.00p 194.60p 192.01p 193.50p 45149
18/03/2015 191.00p 193.98p 191.00p 192.62p 57090
17/03/2015 190.00p 191.25p 188.11p 189.75p 45946
16/03/2015 190.00p 191.50p 188.00p 191.50p 75874
13/03/2015 188.50p 190.00p 187.11p 189.50p 64617
12/03/2015 186.50p 188.00p 184.00p 184.00p 127247
11/03/2015 182.99p 185.30p 182.68p 183.75p 55678
10/03/2015 185.75p 185.75p 183.00p 183.00p 66192
09/03/2015 186.00p 186.75p 184.00p 186.00p 73893
06/03/2015 185.00p 185.50p 183.11p 185.25p 42028
05/03/2015 185.55p 186.31p 183.11p 183.75p 58598
04/03/2015 184.00p 184.88p 183.36p 184.38p 11536
03/03/2015 184.50p 186.88p 184.34p 184.50p 56728
02/03/2015 185.50p 186.84p 184.51p 185.50p 23918
27/02/2015 185.25p 186.00p 184.11p 186.00p 60040
26/02/2015 185.50p 186.74p 184.11p 186.00p 51591
25/02/2015 185.00p 185.00p 182.77p 185.00p 58047
24/02/2015 184.00p 185.00p 183.00p 185.00p 28818
23/02/2015 184.00p 184.76p 182.75p 183.50p 16980
20/02/2015 185.75p 185.75p 182.75p 184.00p 66267
19/02/2015 184.85p 184.85p 182.60p 184.25p 35619
18/02/2015 183.50p 184.22p 182.52p 183.12p 32384
17/02/2015 183.00p 185.42p 183.00p 183.00p 7135
16/02/2015 186.25p 186.25p 182.62p 185.50p 78317
13/02/2015 183.50p 185.72p 182.81p 183.50p 35752
12/02/2015 184.98p 184.98p 182.53p 183.62p 14890
11/02/2015 183.00p 183.48p 182.61p 183.25p 23306
10/02/2015 182.50p 184.14p 182.50p 182.50p 65718
09/02/2015 185.25p 185.28p 182.00p 182.50p 71945
06/02/2015 187.50p 188.25p 185.00p 186.00p 38873
05/02/2015 190.75p 190.75p 187.09p 187.50p 65741
04/02/2015 192.75p 192.75p 189.15p 189.87p 70053
03/02/2015 191.00p 192.00p 186.60p 191.50p 140308
02/02/2015 189.00p 189.00p 186.57p 187.75p 85242
30/01/2015 187.50p 190.00p 186.75p 190.00p 44675
29/01/2015 187.25p 187.95p 186.50p 186.50p 27636
28/01/2015 190.50p 190.50p 187.48p 189.00p 20249
27/01/2015 192.00p 192.00p 188.15p 189.75p 52248
26/01/2015 194.00p 194.00p 189.51p 191.00p 65434
23/01/2015 189.75p 193.00p 189.14p 193.00p 74806
22/01/2015 187.00p 189.75p 186.01p 189.00p 58076
21/01/2015 185.00p 188.00p 183.27p 187.25p 66011
20/01/2015 180.50p 180.50p 178.00p 180.50p 38258
19/01/2015 182.50p 182.50p 176.17p 180.50p 147456
16/01/2015 184.00p 187.00p 183.80p 187.00p 70816
15/01/2015 184.46p 186.23p 183.85p 185.00p 18382
14/01/2015 181.71p 185.50p 181.50p 182.38p 40525
13/01/2015 185.00p 185.50p 183.00p 185.50p 47975
12/01/2015 184.50p 185.21p 182.31p 185.00p 85468
09/01/2015 183.75p 186.22p 182.25p 184.25p 68283
08/01/2015 183.00p 185.25p 182.00p 184.12p 44700
07/01/2015 181.00p 181.69p 180.00p 181.25p 60322
06/01/2015 181.00p 181.00p 178.51p 179.62p 80237
05/01/2015 179.00p 181.00p 179.00p 179.62p 17905
02/01/2015 177.00p 180.50p 177.00p 180.50p 35743
31/12/2014 178.00p 178.00p 177.22p 178.00p 15396
30/12/2014 178.00p 178.00p 175.55p 178.00p 3493
29/12/2014 175.00p 178.00p 175.00p 178.00p 87644
24/12/2014 172.60p 173.63p 171.99p 172.13p 6868
23/12/2014 172.00p 174.00p 172.00p 173.63p 47915
22/12/2014 174.75p 174.75p 172.00p 173.25p 55998
19/12/2014 174.50p 174.75p 170.54p 174.75p 81653
18/12/2014 172.25p 172.75p 169.20p 172.75p 89472
17/12/2014 170.31p 170.31p 168.00p 170.00p 60059
16/12/2014 169.25p 173.42p 167.79p 168.00p 80555
15/12/2014 170.50p 172.72p 170.00p 170.00p 69617
12/12/2014 173.75p 175.04p 170.50p 170.50p 81109
11/12/2014 176.00p 177.00p 175.00p 175.00p 84301
10/12/2014 181.00p 181.00p 177.75p 177.75p 48876
09/12/2014 182.00p 182.23p 177.00p 177.00p 196057
08/12/2014 185.00p 187.05p 183.00p 185.00p 165727
05/12/2014 184.50p 185.83p 182.91p 184.38p 140723
04/12/2014 183.00p 184.00p 180.94p 181.50p 160593
03/12/2014 180.25p 182.50p 180.00p 180.50p 93695
02/12/2014 180.50p 183.07p 180.00p 182.00p 106772
01/12/2014 179.00p 181.09p 177.00p 177.00p 101963
28/11/2014 181.00p 182.29p 179.10p 182.00p 110875
27/11/2014 180.00p 180.50p 177.50p 179.75p 78638
26/11/2014 179.00p 179.70p 178.01p 178.75p 104448
25/11/2014 180.00p 180.00p 177.07p 177.75p 63233
24/11/2014 177.50p 179.75p 176.71p 179.75p 85978
21/11/2014 175.00p 178.00p 173.68p 178.00p 1429865
20/11/2014 178.00p 178.00p 173.50p 173.50p 30456
19/11/2014 174.50p 176.75p 174.50p 176.75p 17645
18/11/2014 174.75p 177.72p 174.50p 174.50p 54904
17/11/2014 178.00p 178.00p 174.50p 174.50p 41775
14/11/2014 176.50p 177.63p 176.01p 177.00p 34140
13/11/2014 175.00p 176.00p 174.83p 175.25p 99738
12/11/2014 170.75p 173.25p 170.75p 173.25p 64196
11/11/2014 171.25p 171.79p 171.25p 171.25p 44415
10/11/2014 173.00p 173.00p 169.75p 169.75p 258125
07/11/2014 170.25p 171.62p 169.97p 170.00p 51429
06/11/2014 171.25p 171.42p 169.75p 171.00p 18613
05/11/2014 172.25p 172.25p 169.75p 170.12p 27435
04/11/2014 171.00p 172.50p 169.67p 170.50p 85212
03/11/2014 170.00p 171.41p 169.78p 170.00p 78003
31/10/2014 170.75p 170.75p 169.75p 170.00p 29616
30/10/2014 166.88p 167.94p 166.88p 167.38p 11732
29/10/2014 167.50p 167.50p 166.32p 167.00p 71986
28/10/2014 164.00p 165.25p 161.87p 164.63p 75259
27/10/2014 162.75p 162.75p 160.83p 161.50p 24760
24/10/2014 165.00p 165.00p 163.30p 165.00p 15399
23/10/2014 163.75p 165.00p 162.20p 165.00p 119063
22/10/2014 161.75p 163.87p 161.75p 163.87p 129916
21/10/2014 161.50p 161.75p 158.50p 161.37p 53526
20/10/2014 161.50p 162.00p 160.50p 161.00p 107368
17/10/2014 159.75p 162.00p 159.24p 162.00p 103971
16/10/2014 160.75p 162.00p 159.56p 162.00p 45532
15/10/2014 163.50p 163.50p 160.10p 162.00p 48227
14/10/2014 162.00p 163.50p 161.52p 163.50p 304938
13/10/2014 161.00p 162.00p 159.03p 161.75p 91553
10/10/2014 162.25p 164.00p 162.25p 164.00p 62009
09/10/2014 165.00p 166.70p 163.25p 164.50p 78892
08/10/2014 166.00p 166.00p 163.86p 165.37p 63563
07/10/2014 166.25p 166.58p 165.10p 166.00p 46651
06/10/2014 163.25p 167.08p 163.25p 165.75p 92582
03/10/2014 162.50p 164.25p 161.57p 163.50p 281336
02/10/2014 160.25p 161.00p 158.56p 158.75p 49150
01/10/2014 162.25p 165.34p 160.00p 160.00p 74625
30/09/2014 165.75p 165.75p 163.00p 163.50p 89358
29/09/2014 163.50p 165.90p 163.11p 163.75p 96040
26/09/2014 165.00p 166.00p 163.30p 164.00p 78060
25/09/2014 164.00p 166.18p 163.50p 164.75p 56676
24/09/2014 165.25p 166.99p 164.22p 165.50p 29988
23/09/2014 163.50p 165.51p 162.50p 164.50p 127540
22/09/2014 169.75p 169.75p 164.00p 164.87p 77033
19/09/2014 167.25p 170.75p 167.00p 170.75p 18765
18/09/2014 168.75p 171.00p 167.00p 167.00p 55620
17/09/2014 167.75p 170.94p 167.25p 167.25p 48573
16/09/2014 173.00p 173.00p 167.00p 167.00p 177599
15/09/2014 174.00p 175.56p 171.00p 171.00p 127205
12/09/2014 177.75p 177.75p 174.00p 174.00p 70714
11/09/2014 175.25p 177.40p 174.25p 175.00p 52104
10/09/2014 176.75p 178.02p 174.00p 174.25p 59371
09/09/2014 177.75p 180.70p 176.50p 176.50p 85099
08/09/2014 175.75p 181.00p 174.08p 178.00p 218626
05/09/2014 175.50p 175.75p 171.25p 174.50p 59326
04/09/2014 173.00p 174.59p 173.00p 174.25p 80577
03/09/2014 172.50p 173.23p 171.75p 172.50p 229107
02/09/2014 171.50p 171.50p 168.12p 170.00p 17641
01/09/2014 171.00p 171.00p 167.97p 169.88p 45159
29/08/2014 168.74p 170.20p 167.81p 168.50p 34039
28/08/2014 168.90p 170.60p 167.75p 168.38p 62365
27/08/2014 169.25p 171.75p 168.25p 168.25p 46522
26/08/2014 170.00p 171.50p 167.85p 171.00p 97646
22/08/2014 170.00p 171.29p 167.00p 170.00p 80697
21/08/2014 166.25p 170.90p 166.25p 166.25p 57044
20/08/2014 167.00p 171.00p 167.00p 171.00p 60342
19/08/2014 169.25p 170.00p 166.75p 170.00p 61374
18/08/2014 165.50p 169.20p 165.50p 169.00p 66226
15/08/2014 169.00p 169.00p 165.44p 168.50p 63474
14/08/2014 168.00p 168.89p 166.00p 167.25p 50758
13/08/2014 161.75p 168.00p 161.75p 167.88p 183677
12/08/2014 164.17p 164.50p 163.00p 164.50p 16173
11/08/2014 162.75p 164.25p 160.65p 164.25p 97849
08/08/2014 162.00p 162.63p 159.75p 162.00p 41916
07/08/2014 163.00p 164.50p 160.37p 164.50p 19412
06/08/2014 162.75p 165.95p 162.25p 162.25p 38302
05/08/2014 165.25p 166.00p 163.75p 164.00p 70079
04/08/2014 166.50p 167.55p 164.50p 165.00p 94734
01/08/2014 166.50p 167.93p 164.50p 164.50p 67676
31/07/2014 167.00p 170.00p 167.00p 167.00p 39256
30/07/2014 167.25p 169.39p 167.00p 167.00p 27159
29/07/2014 168.00p 170.59p 167.80p 170.00p 123233
28/07/2014 170.00p 171.00p 166.00p 170.00p 125045
25/07/2014 165.75p 166.25p 162.78p 166.00p 47706
24/07/2014 161.25p 166.50p 160.51p 166.50p 126491

*Close Price adjusted for both dividends and splits