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
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
04/05/2017 688.00p 692.00p 688.00p 688.00p 35957
03/05/2017 687.50p 694.81p 687.50p 691.25p 32117
02/05/2017 692.00p 695.00p 687.50p 695.00p 30283
28/04/2017 685.00p 689.39p 685.00p 685.00p 31587
27/04/2017 690.00p 690.00p 684.50p 684.50p 12469
26/04/2017 692.00p 693.89p 685.00p 689.50p 25544
25/04/2017 690.00p 690.00p 685.00p 687.50p 40042
24/04/2017 684.50p 688.85p 683.07p 687.25p 21163
21/04/2017 676.00p 682.00p 674.00p 675.00p 38604
20/04/2017 676.00p 681.50p 676.00p 678.75p 28504
19/04/2017 680.00p 682.00p 675.00p 678.00p 61185
18/04/2017 681.50p 686.50p 676.00p 680.00p 126239
13/04/2017 677.00p 685.00p 677.00p 685.00p 29378
12/04/2017 678.00p 682.00p 676.06p 680.00p 34574
11/04/2017 674.50p 681.11p 672.96p 676.00p 24184
10/04/2017 663.00p 672.66p 661.27p 671.00p 51470
07/04/2017 659.00p 663.00p 655.85p 659.00p 30645
06/04/2017 659.50p 659.50p 653.57p 657.75p 29304
05/04/2017 653.00p 661.00p 653.00p 657.50p 47691
04/04/2017 653.00p 657.43p 652.00p 653.00p 29038
03/04/2017 658.00p 658.32p 653.00p 658.00p 23373
31/03/2017 655.50p 668.00p 652.50p 668.00p 33571
30/03/2017 657.00p 663.68p 656.00p 662.50p 49640
29/03/2017 661.50p 663.68p 657.00p 660.75p 30089
28/03/2017 657.00p 663.00p 655.57p 659.50p 15811
27/03/2017 670.50p 670.50p 654.00p 661.00p 38441
24/03/2017 670.00p 675.00p 667.50p 675.00p 54454
23/03/2017 676.00p 676.00p 668.50p 676.00p 26941
22/03/2017 670.00p 677.00p 669.22p 670.00p 36059
21/03/2017 679.00p 680.75p 673.50p 680.00p 66793
20/03/2017 678.00p 681.19p 672.00p 680.00p 45964
17/03/2017 678.00p 678.00p 670.50p 676.00p 13508
16/03/2017 672.00p 676.96p 671.00p 671.00p 28934
15/03/2017 670.00p 673.16p 667.00p 668.50p 9080
14/03/2017 673.00p 679.75p 670.00p 673.50p 27745
13/03/2017 669.00p 677.62p 669.00p 670.50p 31610
10/03/2017 670.00p 678.30p 668.82p 676.00p 35590
09/03/2017 674.50p 674.50p 668.70p 674.50p 13019
08/03/2017 675.00p 680.46p 670.50p 678.50p 32204
07/03/2017 678.00p 684.93p 675.50p 683.00p 38715
06/03/2017 676.00p 683.12p 675.50p 683.00p 42679
03/03/2017 674.00p 683.50p 669.62p 676.00p 148010
02/03/2017 670.00p 676.00p 668.00p 676.00p 27985
01/03/2017 657.00p 670.00p 656.50p 670.00p 82148
28/02/2017 653.00p 657.00p 653.00p 653.00p 23236
27/02/2017 657.00p 657.00p 652.00p 657.00p 27268
24/02/2017 653.00p 653.50p 647.40p 653.50p 18964
23/02/2017 648.00p 653.00p 646.82p 653.00p 20009
22/02/2017 651.00p 653.00p 645.00p 653.00p 19979
21/02/2017 650.00p 651.33p 643.00p 646.50p 18166
20/02/2017 650.00p 650.40p 642.00p 646.00p 44235
17/02/2017 650.00p 650.00p 642.08p 646.50p 19784
16/02/2017 648.00p 648.40p 644.00p 646.00p 24684
15/02/2017 645.50p 649.63p 643.05p 646.00p 35601
14/02/2017 641.00p 644.62p 641.00p 642.50p 87771
13/02/2017 641.00p 644.12p 637.80p 642.00p 37872
10/02/2017 634.00p 640.50p 634.00p 640.50p 25338
09/02/2017 629.00p 632.98p 625.00p 632.00p 12885
08/02/2017 637.00p 637.00p 632.67p 637.00p 7584
07/02/2017 636.50p 637.00p 631.00p 633.00p 42421
06/02/2017 629.20p 633.48p 625.76p 631.25p 21655
03/02/2017 632.00p 632.00p 624.00p 632.00p 11036
02/02/2017 628.20p 629.27p 624.00p 627.25p 27466
01/02/2017 627.00p 628.74p 622.00p 627.00p 30096
31/01/2017 625.50p 628.00p 623.65p 625.25p 16892
30/01/2017 624.50p 629.72p 623.96p 625.75p 37624
27/01/2017 625.00p 629.50p 625.00p 628.25p 24880
26/01/2017 627.50p 628.00p 624.50p 628.00p 54196
25/01/2017 624.50p 627.50p 620.00p 627.50p 30598
24/01/2017 623.00p 623.00p 617.06p 621.25p 22974
23/01/2017 619.00p 622.80p 615.00p 616.50p 21475
20/01/2017 628.00p 628.00p 622.00p 626.00p 39611
19/01/2017 625.00p 629.46p 623.00p 625.00p 23772
18/01/2017 633.00p 633.00p 625.50p 625.50p 18794
17/01/2017 637.00p 637.00p 626.00p 629.00p 27225
16/01/2017 637.00p 638.00p 630.00p 636.00p 37926
13/01/2017 633.00p 636.00p 628.50p 632.75p 58449
12/01/2017 628.50p 632.50p 626.50p 628.00p 29492
11/01/2017 627.00p 631.50p 624.00p 630.00p 54497
10/01/2017 626.00p 631.00p 623.50p 628.50p 24933
09/01/2017 627.50p 627.50p 620.00p 625.00p 37811
06/01/2017 624.50p 625.67p 620.00p 624.50p 9713
05/01/2017 622.50p 626.02p 621.00p 622.00p 19092
04/01/2017 622.00p 627.10p 620.50p 625.00p 28989
03/01/2017 628.00p 628.00p 621.38p 628.00p 39322
30/12/2016 625.00p 625.00p 619.00p 622.00p 8712
29/12/2016 619.50p 624.67p 619.44p 619.50p 8531
28/12/2016 620.50p 623.00p 618.32p 623.00p 17515
23/12/2016 620.00p 625.52p 618.00p 618.00p 13698
22/12/2016 617.00p 625.52p 617.00p 620.00p 15322
21/12/2016 620.00p 625.84p 620.00p 625.00p 14273
20/12/2016 631.00p 633.00p 623.00p 624.00p 23388
19/12/2016 627.00p 629.50p 623.00p 623.00p 19969
16/12/2016 620.00p 628.26p 617.00p 625.00p 112767
15/12/2016 610.00p 618.00p 610.00p 616.00p 24100
14/12/2016 610.00p 617.96p 610.00p 612.00p 39045
13/12/2016 612.00p 617.50p 606.84p 611.00p 53253
12/12/2016 606.00p 613.00p 603.00p 605.00p 43237
09/12/2016 601.00p 605.00p 601.00p 604.25p 23209
08/12/2016 598.00p 604.93p 598.00p 602.00p 28275
07/12/2016 596.50p 600.50p 592.72p 597.00p 36575
06/12/2016 589.00p 594.00p 589.00p 589.00p 18156
05/12/2016 590.00p 593.70p 585.56p 591.00p 17306
02/12/2016 587.00p 591.00p 583.00p 586.50p 28128
01/12/2016 600.00p 601.50p 584.00p 586.25p 116797
30/11/2016 590.00p 597.00p 587.69p 595.25p 36649
29/11/2016 591.00p 591.00p 583.00p 590.00p 13835

*Close Price adjusted for both dividends and splits