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
02/10/2015 574.50p 577.00p 565.00p 567.00p 33469
01/10/2015 573.50p 578.78p 571.10p 572.50p 16742
30/09/2015 561.50p 568.00p 561.00p 565.00p 27128
29/09/2015 554.00p 561.90p 550.50p 557.00p 39971
28/09/2015 561.32p 565.63p 560.25p 560.25p 17381
25/09/2015 565.50p 570.00p 564.83p 570.00p 20859
24/09/2015 560.50p 564.63p 555.00p 558.50p 19918
23/09/2015 563.00p 566.97p 559.50p 566.50p 42421
22/09/2015 576.00p 578.86p 562.00p 562.00p 62242
21/09/2015 581.00p 581.50p 575.08p 577.00p 15111
18/09/2015 588.00p 590.67p 574.00p 574.00p 53850
17/09/2015 590.00p 594.35p 586.00p 587.50p 14522
16/09/2015 594.00p 597.00p 593.00p 595.50p 37454
15/09/2015 590.00p 590.12p 579.44p 589.00p 32024
14/09/2015 590.00p 595.50p 588.63p 590.00p 19150
11/09/2015 597.00p 597.00p 591.50p 592.50p 34087
10/09/2015 598.00p 599.00p 592.57p 594.00p 9677
09/09/2015 606.00p 611.19p 597.50p 601.00p 42035
08/09/2015 593.50p 602.08p 592.14p 595.50p 24334
07/09/2015 589.50p 593.70p 586.00p 593.00p 27082
04/09/2015 589.50p 593.95p 587.97p 588.00p 11877
03/09/2015 589.00p 600.50p 589.00p 594.50p 37138
02/09/2015 596.50p 598.51p 583.37p 589.00p 45533
01/09/2015 595.00p 597.47p 586.00p 586.00p 60508
28/08/2015 600.00p 607.18p 598.33p 600.50p 45174
27/08/2015 599.50p 600.00p 593.04p 600.00p 17148
26/08/2015 578.00p 591.00p 577.00p 583.00p 51369
25/08/2015 570.00p 594.00p 567.03p 579.00p 73640
24/08/2015 589.00p 589.00p 555.00p 561.00p 72039
21/08/2015 609.00p 609.00p 595.00p 597.00p 60852
20/08/2015 610.50p 615.00p 608.00p 612.25p 24373
19/08/2015 616.50p 619.43p 608.50p 608.50p 26275
18/08/2015 624.50p 624.50p 618.17p 620.50p 47811
17/08/2015 622.00p 624.12p 618.28p 620.25p 27996
14/08/2015 619.50p 621.64p 613.82p 615.50p 29949
13/08/2015 618.04p 620.24p 614.50p 617.50p 26058
12/08/2015 613.50p 614.50p 610.00p 614.50p 36658
11/08/2015 621.00p 623.31p 616.17p 616.50p 35145
10/08/2015 619.00p 628.93p 616.51p 617.50p 69601
07/08/2015 623.72p 623.72p 617.00p 621.00p 46351
06/08/2015 616.00p 622.50p 610.72p 619.75p 41861
05/08/2015 617.00p 622.45p 617.00p 618.00p 27733
04/08/2015 617.00p 618.00p 610.50p 616.75p 22088
03/08/2015 610.00p 616.65p 605.99p 613.00p 26111
31/07/2015 611.00p 612.53p 606.09p 611.00p 34115
30/07/2015 611.50p 611.50p 606.00p 608.00p 40627
29/07/2015 607.00p 613.00p 606.00p 608.25p 22020
28/07/2015 610.00p 611.45p 607.00p 607.00p 38589
27/07/2015 608.50p 611.87p 608.00p 609.75p 23987
24/07/2015 620.00p 625.18p 613.00p 613.00p 23430
23/07/2015 624.00p 625.76p 621.00p 621.50p 31772
22/07/2015 628.00p 631.70p 625.00p 625.00p 22637
21/07/2015 637.00p 637.00p 631.00p 631.00p 28035
20/07/2015 641.00p 643.83p 637.00p 637.00p 37992
17/07/2015 642.00p 645.18p 640.00p 642.50p 18587
16/07/2015 641.00p 645.00p 637.00p 642.00p 30100
15/07/2015 638.74p 640.50p 633.00p 638.75p 16392
14/07/2015 640.16p 640.50p 635.00p 640.50p 10889
13/07/2015 634.00p 642.00p 633.07p 637.00p 22838
10/07/2015 625.50p 632.00p 625.50p 632.00p 21635
09/07/2015 613.00p 623.06p 610.42p 622.75p 28681
08/07/2015 613.00p 613.00p 605.41p 609.00p 20199
07/07/2015 619.00p 622.65p 607.00p 607.00p 16846
06/07/2015 621.50p 622.00p 616.50p 620.75p 17009
03/07/2015 626.00p 627.25p 622.00p 626.00p 19485
02/07/2015 619.50p 626.00p 618.38p 623.50p 25944
01/07/2015 620.00p 623.95p 613.93p 618.50p 44119
30/06/2015 605.00p 610.00p 602.79p 606.00p 31200
29/06/2015 612.00p 614.44p 605.18p 610.50p 13841
26/06/2015 620.00p 621.00p 618.00p 621.00p 15012
25/06/2015 629.00p 629.56p 621.00p 621.00p 19310
24/06/2015 627.00p 630.90p 624.03p 625.50p 43726
23/06/2015 632.00p 632.00p 626.55p 630.00p 10443
22/06/2015 627.00p 627.00p 619.63p 627.00p 16124
19/06/2015 623.00p 624.00p 615.72p 624.00p 42806
18/06/2015 621.00p 621.00p 615.50p 620.00p 17083
17/06/2015 623.00p 623.00p 615.69p 620.00p 18333
16/06/2015 618.00p 621.18p 615.00p 619.50p 23394
15/06/2015 624.00p 624.00p 618.11p 620.75p 17407
12/06/2015 623.00p 628.17p 621.30p 624.00p 25414
11/06/2015 626.00p 629.96p 625.00p 626.00p 14119
10/06/2015 622.00p 625.96p 620.00p 622.00p 27536
09/06/2015 625.00p 630.92p 621.50p 622.00p 30885
08/06/2015 631.00p 632.50p 626.00p 626.00p 15851
05/06/2015 631.00p 634.96p 626.50p 631.00p 23911
04/06/2015 634.50p 640.45p 631.00p 631.00p 22953
03/06/2015 638.00p 641.00p 635.06p 641.00p 23476
02/06/2015 642.00p 643.80p 634.50p 634.50p 57506
01/06/2015 644.00p 645.00p 638.08p 643.00p 71874
29/05/2015 639.50p 641.00p 634.00p 641.00p 21201
28/05/2015 639.50p 639.50p 633.50p 634.00p 23446
27/05/2015 634.50p 639.00p 629.44p 635.00p 31540
26/05/2015 633.00p 633.00p 630.00p 630.00p 22685
22/05/2015 630.00p 634.50p 627.22p 634.00p 22784
21/05/2015 626.00p 628.50p 622.00p 627.00p 30113
20/05/2015 627.00p 627.24p 620.32p 626.00p 19368
19/05/2015 626.50p 627.00p 620.00p 624.50p 32297
18/05/2015 619.50p 625.00p 618.43p 620.00p 34696
15/05/2015 620.00p 620.25p 616.00p 618.00p 22840
14/05/2015 618.00p 619.16p 612.16p 616.00p 25593
13/05/2015 616.00p 620.31p 614.50p 616.00p 27049
12/05/2015 621.00p 621.00p 612.04p 614.50p 23255
11/05/2015 628.00p 628.47p 622.00p 622.50p 50490
08/05/2015 614.50p 624.03p 613.56p 621.50p 50025
07/05/2015 610.00p 611.65p 604.88p 605.50p 66198
06/05/2015 612.50p 616.84p 610.41p 611.50p 35086
05/05/2015 615.00p 617.95p 613.00p 613.00p 44421
01/05/2015 614.00p 617.26p 612.00p 614.50p 40004
30/04/2015 617.00p 619.00p 612.13p 619.00p 34345
29/04/2015 622.00p 626.23p 618.00p 618.00p 27810
28/04/2015 629.00p 629.00p 620.00p 620.00p 15610
27/04/2015 629.00p 629.00p 622.79p 629.00p 24423
24/04/2015 625.00p 628.67p 624.00p 628.50p 35348
23/04/2015 620.00p 625.00p 618.09p 625.00p 21419
22/04/2015 624.00p 624.53p 618.00p 618.00p 44896
21/04/2015 621.00p 627.00p 620.00p 627.00p 28259
20/04/2015 624.00p 624.49p 621.00p 622.50p 38802
17/04/2015 625.00p 629.45p 619.00p 619.00p 37817
16/04/2015 632.00p 632.00p 624.00p 624.00p 43528
15/04/2015 625.00p 630.00p 624.67p 629.50p 34561
14/04/2015 624.00p 625.62p 623.00p 624.00p 44228
13/04/2015 628.50p 631.42p 621.61p 624.00p 56055
10/04/2015 629.00p 632.50p 624.93p 627.00p 53551
09/04/2015 628.00p 629.00p 622.55p 629.00p 23410
08/04/2015 623.00p 628.00p 621.00p 628.00p 43875
07/04/2015 615.00p 622.00p 615.00p 622.00p 44598
02/04/2015 612.00p 615.00p 611.00p 615.00p 32969
01/04/2015 613.00p 613.95p 609.05p 610.00p 17287
31/03/2015 611.00p 616.00p 608.49p 616.00p 42916
30/03/2015 617.00p 620.96p 610.50p 610.50p 39755
27/03/2015 615.00p 619.46p 609.64p 616.00p 65138
26/03/2015 616.50p 619.96p 613.00p 613.00p 29354
25/03/2015 619.00p 625.00p 617.13p 625.00p 81220
24/03/2015 625.00p 626.00p 619.62p 626.00p 59103
23/03/2015 620.50p 625.00p 616.21p 625.00p 50181
20/03/2015 616.00p 626.50p 614.00p 626.50p 99508
19/03/2015 616.00p 619.00p 613.02p 619.00p 46081
18/03/2015 609.00p 614.00p 608.50p 613.00p 51952
17/03/2015 608.00p 612.69p 606.50p 611.50p 52566
16/03/2015 609.00p 609.00p 604.03p 609.00p 9759
13/03/2015 606.00p 606.00p 600.05p 602.50p 15672
12/03/2015 601.00p 606.06p 596.98p 606.00p 43026
11/03/2015 599.00p 604.16p 596.65p 599.50p 24922
10/03/2015 610.50p 616.02p 597.50p 603.00p 17875
09/03/2015 613.00p 619.93p 610.00p 610.50p 32482
06/03/2015 620.00p 622.50p 616.50p 616.50p 38804
05/03/2015 623.00p 623.00p 618.00p 618.00p 26740
04/03/2015 617.00p 617.00p 613.00p 613.00p 30962
03/03/2015 620.00p 622.00p 615.00p 616.00p 104482
02/03/2015 616.50p 623.50p 614.26p 618.00p 82963
27/02/2015 611.50p 615.00p 606.88p 615.00p 26218
26/02/2015 611.50p 614.43p 608.31p 609.00p 21821
25/02/2015 613.00p 614.00p 608.00p 614.00p 50116
24/02/2015 609.50p 609.50p 605.49p 609.50p 22178
23/02/2015 609.00p 609.96p 604.00p 604.00p 29322
20/02/2015 605.10p 608.06p 604.00p 606.00p 25094
19/02/2015 608.00p 608.16p 603.12p 607.00p 35339
18/02/2015 607.50p 608.00p 603.38p 608.00p 6033
17/02/2015 608.00p 608.00p 601.82p 608.00p 21385
16/02/2015 601.00p 607.23p 595.54p 607.00p 33013
13/02/2015 600.50p 601.00p 595.26p 601.00p 26946
12/02/2015 593.00p 598.59p 593.00p 596.75p 22939
11/02/2015 597.00p 598.45p 593.00p 595.00p 38095
10/02/2015 596.00p 599.31p 592.26p 595.00p 33187
09/02/2015 592.00p 596.78p 592.00p 593.50p 8794
06/02/2015 598.00p 599.95p 594.00p 597.50p 71741
05/02/2015 595.00p 598.00p 591.97p 597.00p 30879
04/02/2015 604.00p 610.28p 598.05p 602.50p 35592
03/02/2015 600.00p 608.00p 597.55p 605.50p 38444
02/02/2015 596.00p 597.00p 590.66p 594.00p 40273
30/01/2015 595.00p 600.00p 590.00p 596.00p 34272
29/01/2015 593.00p 597.69p 593.00p 593.50p 17032
28/01/2015 599.00p 602.43p 596.66p 598.50p 13286
27/01/2015 598.00p 604.23p 596.26p 599.50p 31065
26/01/2015 602.00p 602.00p 595.00p 600.50p 17768
23/01/2015 606.00p 606.00p 596.00p 603.00p 32342
22/01/2015 599.00p 602.00p 593.25p 598.00p 38693
21/01/2015 595.00p 599.00p 589.00p 597.00p 17103
20/01/2015 587.00p 593.93p 587.00p 590.50p 12734
19/01/2015 585.00p 589.00p 584.00p 584.00p 19619
16/01/2015 584.00p 586.50p 581.06p 584.00p 10571
15/01/2015 591.00p 592.00p 579.50p 586.75p 32837
14/01/2015 587.00p 592.33p 583.02p 587.00p 22014
13/01/2015 598.00p 598.00p 592.14p 597.50p 11392
12/01/2015 597.00p 600.97p 595.00p 595.50p 25791
09/01/2015 605.00p 605.00p 595.00p 595.00p 12000
08/01/2015 602.50p 603.00p 595.06p 603.00p 6274
07/01/2015 590.86p 594.05p 585.26p 592.50p 15988
06/01/2015 595.00p 595.00p 587.50p 592.00p 27176
05/01/2015 595.00p 600.67p 591.00p 595.00p 32076
02/01/2015 604.00p 604.52p 598.00p 604.00p 17830
31/12/2014 603.00p 605.00p 595.50p 602.50p 11100
30/12/2014 597.50p 600.00p 596.00p 600.00p 5569
29/12/2014 605.00p 605.00p 598.00p 598.00p 8600
24/12/2014 602.48p 603.00p 599.04p 601.00p 9517
23/12/2014 603.50p 607.00p 601.00p 601.25p 15774
22/12/2014 608.00p 608.43p 601.57p 607.50p 10732
19/12/2014 604.00p 607.96p 596.50p 596.50p 26109
18/12/2014 595.00p 604.00p 595.00p 604.00p 17197
17/12/2014 588.50p 591.70p 584.52p 590.00p 13694

*Close Price adjusted for both dividends and splits