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
15/02/2018 710.00p 712.00p 702.00p 702.00p 201850
14/02/2018 702.00p 710.00p 692.00p 702.00p 29933
13/02/2018 700.00p 704.00p 694.00p 696.00p 23249
12/02/2018 698.00p 706.00p 692.00p 694.00p 45759
09/02/2018 688.00p 694.00p 682.00p 682.00p 38817
08/02/2018 692.00p 700.00p 688.00p 689.00p 41816
07/02/2018 696.00p 702.00p 693.36p 696.00p 55289
06/02/2018 682.00p 694.00p 674.00p 684.00p 91155
05/02/2018 718.00p 718.00p 704.00p 706.00p 49017
02/02/2018 722.00p 727.95p 722.00p 724.00p 120010
01/02/2018 736.00p 736.00p 722.00p 732.00p 20379
31/01/2018 738.00p 745.12p 738.00p 744.00p 85975
30/01/2018 750.00p 750.00p 738.00p 740.00p 60002
29/01/2018 748.00p 754.00p 748.00p 751.00p 22099
26/01/2018 746.00p 754.00p 744.00p 751.00p 39942
25/01/2018 750.00p 750.00p 742.00p 746.00p 16193
24/01/2018 756.00p 760.00p 746.00p 746.00p 22741
23/01/2018 755.82p 758.67p 752.00p 756.00p 15917
22/01/2018 750.00p 757.94p 749.72p 755.00p 58911
19/01/2018 742.00p 750.69p 741.92p 749.00p 30574
18/01/2018 738.00p 741.57p 732.00p 738.00p 27287
17/01/2018 740.00p 743.43p 734.00p 736.00p 14327
16/01/2018 738.00p 744.00p 738.00p 742.00p 16196
15/01/2018 740.00p 744.00p 738.56p 744.00p 20821
12/01/2018 740.00p 744.00p 734.00p 736.00p 20968
11/01/2018 734.00p 740.00p 732.00p 736.00p 19418
10/01/2018 740.00p 740.00p 734.00p 740.00p 31079
09/01/2018 732.00p 740.12p 732.00p 737.00p 36399
08/01/2018 740.00p 740.00p 734.00p 734.00p 10719
05/01/2018 738.00p 740.00p 733.00p 737.00p 15503
04/01/2018 732.00p 736.00p 728.00p 733.00p 37069
03/01/2018 726.00p 732.00p 723.00p 729.00p 19116
02/01/2018 722.00p 730.00p 722.00p 724.00p 27135
29/12/2017 728.00p 730.50p 719.00p 730.50p 5632
28/12/2017 718.00p 723.50p 718.00p 723.50p 10418
27/12/2017 720.50p 723.00p 714.50p 720.00p 2484
22/12/2017 714.50p 720.00p 713.00p 717.25p 2676
21/12/2017 714.00p 720.00p 709.50p 717.50p 9034
20/12/2017 709.50p 716.35p 709.50p 712.25p 12281
19/12/2017 709.00p 717.00p 709.00p 714.00p 11419
18/12/2017 706.50p 716.00p 706.50p 716.00p 10799
15/12/2017 711.00p 713.00p 704.38p 713.00p 8416
14/12/2017 705.50p 711.73p 703.00p 706.00p 6040
13/12/2017 706.00p 714.00p 706.00p 714.00p 2235
12/12/2017 713.00p 713.00p 708.50p 713.00p 9414
11/12/2017 707.00p 710.50p 705.50p 709.25p 28167
08/12/2017 705.00p 710.50p 705.00p 708.00p 11629
07/12/2017 706.50p 710.51p 705.00p 710.50p 8242
06/12/2017 707.50p 710.96p 706.50p 706.50p 8489
05/12/2017 714.00p 717.00p 714.00p 715.00p 3716
04/12/2017 722.00p 722.00p 713.00p 716.75p 17240
01/12/2017 713.00p 719.00p 713.00p 716.00p 67015
30/11/2017 717.50p 720.00p 714.97p 718.00p 17688
29/11/2017 715.00p 719.50p 714.00p 715.50p 11750
28/11/2017 711.00p 723.00p 711.00p 723.00p 17556
27/11/2017 715.00p 716.00p 708.00p 713.50p 35918
24/11/2017 708.00p 713.94p 708.00p 709.50p 21622
23/11/2017 709.00p 714.00p 709.00p 709.00p 17696
22/11/2017 708.50p 717.00p 708.50p 713.50p 22836
21/11/2017 711.50p 712.00p 706.00p 706.00p 37202
20/11/2017 707.00p 709.25p 705.00p 707.00p 5406
17/11/2017 701.50p 709.50p 701.00p 705.50p 92892
16/11/2017 704.00p 708.00p 702.00p 704.75p 18067
15/11/2017 704.00p 706.00p 701.50p 703.25p 81975
14/11/2017 709.00p 714.00p 705.00p 709.25p 21914
13/11/2017 715.00p 715.00p 705.00p 706.50p 41158
10/11/2017 713.00p 713.00p 706.00p 706.00p 16066
09/11/2017 713.00p 714.00p 710.00p 710.00p 28976
08/11/2017 712.00p 715.00p 710.80p 715.00p 46200
07/11/2017 707.50p 716.98p 706.00p 709.25p 41084
06/11/2017 707.00p 715.96p 707.00p 710.25p 29773
03/11/2017 710.00p 715.70p 704.04p 710.75p 23681
02/11/2017 704.50p 710.00p 703.50p 709.25p 38700
01/11/2017 706.00p 709.80p 704.92p 706.25p 43708
31/10/2017 703.00p 707.97p 702.00p 703.00p 53331
30/10/2017 707.00p 709.00p 700.53p 705.25p 59834
27/10/2017 703.50p 706.50p 698.00p 700.00p 25753
26/10/2017 701.00p 704.00p 696.00p 698.00p 31175
25/10/2017 702.00p 702.00p 695.77p 696.75p 12718
24/10/2017 696.50p 702.80p 695.00p 700.50p 21993
23/10/2017 704.00p 703.00p 695.83p 700.50p 39122
20/10/2017 704.00p 704.00p 696.88p 700.50p 16341
19/10/2017 701.00p 701.00p 694.62p 698.00p 16440
18/10/2017 704.00p 702.00p 699.28p 700.00p 9473
17/10/2017 704.00p 704.00p 699.80p 703.00p 20826
16/10/2017 702.50p 707.50p 698.06p 707.50p 37366
13/10/2017 707.00p 703.00p 701.50p 701.50p 34022
12/10/2017 707.00p 707.00p 702.00p 703.00p 2775
11/10/2017 703.50p 701.50p 698.75p 701.50p 39166
10/10/2017 703.50p 703.50p 698.00p 698.75p 755
09/10/2017 704.00p 704.00p 704.00p 704.00p 2
06/10/2017 704.00p 704.00p 700.00p 701.25p 3648
05/10/2017 697.00p 699.00p 691.00p 695.00p 548
04/10/2017 693.50p 696.00p 692.00p 694.00p 1846
03/10/2017 690.00p 696.50p 690.00p 695.00p 19738
02/10/2017 689.00p 689.00p 689.00p 689.00p 1344
29/09/2017 684.50p 684.50p 677.50p 680.00p 2985
28/09/2017 679.00p 679.00p 678.75p 678.75p 5835
27/09/2017 679.00p 681.00p 675.00p 678.75p 11118
26/09/2017 681.00p 681.00p 675.00p 675.00p 831
25/09/2017 681.00p 681.00p 678.00p 678.00p 1187
22/09/2017 679.50p 681.50p 678.25p 678.25p 3140
21/09/2017 680.00p 678.00p 677.50p 678.00p 37250
20/09/2017 680.00p 680.00p 674.00p 677.50p 714
19/09/2017 677.00p 681.00p 676.50p 678.00p 5530
18/09/2017 680.50p 681.00p 675.00p 681.00p 9888
15/09/2017 676.00p 678.00p 671.00p 678.00p 7647
14/09/2017 686.00p 686.00p 678.50p 678.50p 28025
13/09/2017 688.00p 689.50p 685.00p 687.00p 3259
12/09/2017 688.50p 693.50p 683.00p 686.75p 42044
11/09/2017 693.00p 693.00p 687.50p 692.00p 532
08/09/2017 688.00p 687.50p 685.75p 687.50p 29786
07/09/2017 688.00p 688.50p 684.00p 685.75p 1208
06/09/2017 685.00p 686.50p 683.00p 686.50p 2043
05/09/2017 690.00p 693.50p 685.00p 689.00p 29662
04/09/2017 691.00p 693.50p 688.00p 690.00p 8619
01/09/2017 689.50p 696.00p 688.50p 689.25p 9462
31/08/2017 689.00p 689.00p 687.50p 687.50p 7842
30/08/2017 687.50p 687.50p 680.00p 682.00p 9699
29/08/2017 680.00p 680.00p 677.50p 677.50p 7024
25/08/2017 680.00p 684.00p 680.00p 682.25p 2871
24/08/2017 675.00p 682.50p 675.00p 682.50p 31935
23/08/2017 673.00p 678.00p 673.00p 676.25p 15811
22/08/2017 673.00p 679.00p 671.00p 671.00p 2475
21/08/2017 675.00p 675.00p 672.50p 672.50p 74
18/08/2017 675.00p 679.00p 672.00p 674.00p 7535
17/08/2017 686.50p 686.50p 682.50p 682.50p 75
16/08/2017 686.00p 686.00p 682.00p 685.25p 20808
15/08/2017 686.00p 686.00p 680.00p 681.75p 3746
14/08/2017 678.50p 684.50p 677.50p 684.00p 9138
11/08/2017 675.50p 679.00p 675.50p 677.25p 91
10/08/2017 688.00p 689.00p 678.50p 680.25p 8359
09/08/2017 685.00p 685.00p 685.00p 685.00p 9295
08/08/2017 684.00p 686.00p 683.50p 685.00p 5737
07/08/2017 688.50p 688.50p 685.00p 685.00p 65
04/08/2017 681.00p 685.00p 680.50p 685.00p 17256
03/08/2017 678.50p 681.00p 677.50p 677.50p 281
02/08/2017 675.00p 680.00p 679.25p 679.25p 7369
01/08/2017 675.00p 680.00p 668.00p 680.00p 18178
31/07/2017 670.00p 674.00p 670.00p 671.50p 7424
28/07/2017 671.50p 672.00p 666.00p 670.00p 20059
27/07/2017 672.00p 672.00p 671.50p 671.50p 277
26/07/2017 670.50p 673.50p 670.50p 671.00p 17115
25/07/2017 668.50p 669.50p 668.50p 668.50p 312
24/07/2017 670.00p 670.00p 664.50p 668.50p 16576
21/07/2017 672.50p 672.50p 666.50p 666.50p 1008
20/07/2017 673.00p 673.00p 672.00p 672.00p 51
19/07/2017 671.00p 672.75p 670.50p 672.75p 45941
18/07/2017 667.00p 667.00p 666.00p 666.00p 14213
17/07/2017 669.00p 670.50p 669.00p 670.50p 7794
14/07/2017 669.50p 670.25p 669.50p 670.25p 6091
13/07/2017 667.50p 671.00p 667.50p 671.00p 25124
12/07/2017 667.50p 667.50p 667.50p 667.50p 102245
11/07/2017 667.00p 667.00p 659.50p 662.00p 11483
10/07/2017 666.00p 668.50p 665.00p 666.75p 9504
07/07/2017 665.00p 665.25p 665.00p 665.25p 112
06/07/2017 661.00p 661.50p 661.00p 661.00p 561
05/07/2017 666.00p 667.75p 666.00p 667.75p 501
04/07/2017 665.00p 665.00p 664.00p 664.00p 9662
03/07/2017 670.00p 670.00p 661.00p 667.00p 68195
30/06/2017 664.50p 671.50p 664.50p 667.75p 17279
29/06/2017 665.00p 665.00p 660.00p 663.75p 10656
28/06/2017 667.00p 669.50p 659.50p 664.00p 22979
27/06/2017 681.50p 681.50p 668.50p 672.75p 12289
26/06/2017 677.00p 683.00p 674.00p 674.00p 14964
23/06/2017 676.50p 676.50p 675.00p 675.00p 12707
22/06/2017 678.00p 683.00p 676.00p 676.00p 1663
21/06/2017 677.50p 685.50p 676.50p 685.50p 10225
20/06/2017 686.50p 688.00p 681.50p 684.25p 1135
19/06/2017 684.00p 685.50p 682.50p 683.50p 15046
16/06/2017 680.00p 686.00p 676.85p 682.00p 35073
15/06/2017 678.50p 683.97p 675.00p 678.00p 15002
14/06/2017 684.50p 688.53p 682.00p 682.00p 19191
13/06/2017 685.00p 689.11p 680.25p 684.75p 36453
12/06/2017 682.00p 686.50p 675.88p 682.75p 15266
09/06/2017 674.50p 686.00p 674.50p 686.00p 27846
08/06/2017 683.00p 683.00p 677.08p 678.50p 8743
07/06/2017 682.50p 684.75p 676.00p 682.50p 42836
06/06/2017 678.00p 685.25p 676.00p 682.50p 41435
05/06/2017 689.00p 692.70p 683.00p 690.00p 28689
02/06/2017 693.00p 695.44p 685.50p 687.00p 85939
01/06/2017 683.50p 693.50p 682.00p 690.50p 25138
31/05/2017 690.00p 690.00p 682.00p 684.25p 24118
30/05/2017 679.00p 686.50p 679.00p 683.00p 12892
26/05/2017 682.00p 687.28p 682.00p 684.75p 24230
25/05/2017 682.00p 687.50p 681.00p 686.50p 20757
24/05/2017 683.50p 683.50p 676.00p 682.00p 29528
23/05/2017 679.50p 683.74p 675.00p 678.75p 15026
22/05/2017 679.50p 683.00p 675.00p 680.00p 21976
19/05/2017 675.00p 678.44p 670.50p 676.25p 23108
18/05/2017 683.00p 689.75p 672.50p 676.25p 20751
17/05/2017 696.00p 697.03p 687.00p 689.25p 32472
16/05/2017 700.00p 700.00p 692.78p 695.50p 11736
15/05/2017 700.50p 700.50p 692.00p 694.25p 34295
12/05/2017 695.50p 702.43p 695.00p 698.75p 20176
11/05/2017 694.00p 702.00p 692.57p 698.00p 16410
10/05/2017 692.00p 698.50p 690.00p 698.50p 19664
09/05/2017 696.50p 696.50p 691.00p 691.00p 12977
08/05/2017 689.50p 697.67p 689.50p 689.50p 27150
05/05/2017 691.00p 696.00p 690.00p 696.00p 20106

*Close Price adjusted for both dividends and splits