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
15/05/2015 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
16/12/2014 587.50p 590.00p 579.87p 590.00p 22809
15/12/2014 587.00p 593.00p 582.00p 582.00p 20214
12/12/2014 596.00p 596.00p 589.84p 596.00p 21248
11/12/2014 595.00p 601.30p 593.07p 596.50p 27546
10/12/2014 602.00p 604.50p 597.50p 597.50p 24398
09/12/2014 599.00p 603.23p 597.00p 597.00p 30787
08/12/2014 606.00p 613.23p 605.00p 605.00p 26086
05/12/2014 610.00p 613.29p 605.40p 608.00p 14292
04/12/2014 611.00p 611.50p 603.00p 603.00p 16137
03/12/2014 608.00p 612.00p 607.85p 608.00p 27007
02/12/2014 609.00p 615.00p 605.56p 612.00p 48468
01/12/2014 609.00p 610.00p 600.99p 602.00p 41845
28/11/2014 606.50p 610.77p 603.12p 607.50p 13777
27/11/2014 606.88p 606.88p 600.50p 606.00p 16464
26/11/2014 602.00p 607.50p 601.27p 604.50p 18077
25/11/2014 602.19p 604.00p 599.50p 604.00p 5299
24/11/2014 602.00p 605.17p 597.29p 603.25p 19515
21/11/2014 592.00p 604.00p 592.00p 600.50p 15957
20/11/2014 591.00p 593.27p 588.91p 592.25p 17440
19/11/2014 595.43p 597.00p 592.00p 594.50p 14064
18/11/2014 587.00p 594.94p 587.00p 592.00p 13245
17/11/2014 590.00p 592.70p 586.32p 589.50p 22260
14/11/2014 592.00p 595.97p 588.39p 591.00p 30132
13/11/2014 599.00p 599.00p 591.00p 591.00p 10959
12/11/2014 597.00p 600.43p 591.00p 597.00p 25901
11/11/2014 603.50p 603.50p 597.00p 601.50p 12881
10/11/2014 601.00p 601.00p 593.25p 601.00p 14747
07/11/2014 598.00p 598.78p 593.46p 598.00p 8972
06/11/2014 594.00p 598.00p 590.07p 597.00p 19071
05/11/2014 595.00p 601.00p 592.26p 600.00p 20675
04/11/2014 599.00p 599.00p 592.50p 592.50p 18277
03/11/2014 594.50p 600.22p 594.50p 599.00p 11427
31/10/2014 597.00p 597.50p 588.07p 597.50p 14378
30/10/2014 583.50p 584.40p 577.10p 583.25p 14928
29/10/2014 580.50p 587.50p 580.50p 584.75p 51559
28/10/2014 578.34p 581.00p 576.25p 579.00p 15379
27/10/2014 579.00p 580.75p 571.23p 576.25p 24382
24/10/2014 577.00p 577.00p 571.96p 577.00p 9814
23/10/2014 573.88p 578.28p 573.19p 577.25p 5079
22/10/2014 576.00p 576.28p 568.08p 574.75p 25343
21/10/2014 561.00p 572.57p 559.50p 571.25p 28647
20/10/2014 566.00p 566.73p 559.00p 559.00p 18841
17/10/2014 550.00p 565.00p 548.56p 563.75p 21226
16/10/2014 545.50p 551.45p 534.50p 545.50p 45471
15/10/2014 562.00p 562.00p 545.73p 547.50p 17376
14/10/2014 558.00p 563.89p 553.00p 560.00p 30543
13/10/2014 552.00p 560.05p 551.36p 556.00p 31168
10/10/2014 565.00p 568.70p 560.00p 560.00p 28175
09/10/2014 571.50p 575.95p 570.00p 570.00p 16142
08/10/2014 569.00p 572.00p 566.29p 567.50p 33826
07/10/2014 576.00p 581.93p 574.00p 574.00p 34835
06/10/2014 580.00p 582.45p 575.05p 579.50p 15188
03/10/2014 575.00p 576.85p 567.55p 571.50p 20084
02/10/2014 570.00p 573.00p 565.00p 565.00p 24158
01/10/2014 571.50p 598.00p 567.00p 572.00p 48396
30/09/2014 574.00p 578.86p 574.00p 574.00p 13052
29/09/2014 576.00p 580.43p 572.50p 572.50p 11443
26/09/2014 574.50p 579.03p 573.00p 573.50p 29102
25/09/2014 580.00p 585.27p 576.00p 576.00p 19716
24/09/2014 580.00p 586.87p 578.00p 579.50p 35435
23/09/2014 585.00p 587.86p 578.00p 580.75p 31512
22/09/2014 588.00p 589.86p 584.50p 586.00p 20570
19/09/2014 594.00p 594.00p 589.00p 594.00p 29212
18/09/2014 587.50p 587.50p 583.26p 584.00p 14777
17/09/2014 586.00p 586.00p 582.16p 585.50p 21671
16/09/2014 585.50p 588.37p 581.50p 582.50p 37246
15/09/2014 591.00p 591.00p 587.50p 591.00p 4851
12/09/2014 591.50p 592.57p 591.50p 592.00p 25200
11/09/2014 590.00p 592.57p 588.00p 588.00p 21056
10/09/2014 590.50p 594.00p 589.50p 589.50p 16569
09/09/2014 598.00p 598.00p 592.05p 597.00p 8801
08/09/2014 595.00p 599.70p 593.00p 593.00p 17122
05/09/2014 608.00p 611.96p 596.00p 596.00p 32174
04/09/2014 610.00p 615.00p 610.00p 611.00p 15986
03/09/2014 613.00p 615.50p 610.06p 615.50p 31002
02/09/2014 610.00p 613.00p 605.80p 613.00p 33098
01/09/2014 603.50p 608.00p 601.65p 608.00p 49209
29/08/2014 604.00p 604.50p 598.00p 603.50p 28305
28/08/2014 602.00p 604.00p 598.27p 604.00p 5905
27/08/2014 600.00p 603.50p 596.04p 603.50p 19749
26/08/2014 597.52p 598.74p 591.00p 598.25p 6287
22/08/2014 598.00p 598.00p 591.00p 591.00p 16824
21/08/2014 596.00p 598.00p 592.00p 598.00p 24003
20/08/2014 596.00p 596.00p 589.50p 595.00p 31956
19/08/2014 589.84p 596.00p 589.50p 592.50p 13422
18/08/2014 588.00p 591.32p 588.00p 590.00p 22259
15/08/2014 583.50p 589.00p 579.54p 589.00p 22168
14/08/2014 580.00p 580.08p 574.36p 576.00p 11179
13/08/2014 575.00p 577.17p 569.29p 575.75p 25031
12/08/2014 574.00p 574.00p 570.44p 572.75p 4582
11/08/2014 572.50p 574.87p 569.05p 574.00p 22309
08/08/2014 568.50p 570.55p 563.00p 566.50p 25775
07/08/2014 574.00p 578.46p 568.21p 572.25p 26850
06/08/2014 574.50p 584.00p 566.44p 574.00p 38415
05/08/2014 588.50p 589.02p 582.01p 584.00p 18927
04/08/2014 585.00p 588.00p 578.72p 584.50p 41806
01/08/2014 585.00p 588.50p 578.00p 580.50p 45594
31/07/2014 589.00p 597.24p 588.50p 588.50p 14816

*Close Price adjusted for both dividends and splits