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
03/08/2012 407.50p 413.00p 406.75p 412.00p 14079
02/08/2012 410.00p 410.00p 402.76p 406.00p 17396
01/08/2012 405.50p 408.50p 404.00p 405.00p 41087
31/07/2012 408.00p 408.00p 404.50p 407.00p 13796
30/07/2012 404.25p 408.87p 402.25p 408.87p 38976
27/07/2012 400.50p 402.00p 395.50p 402.00p 14859
26/07/2012 394.25p 401.50p 392.30p 401.50p 40285
25/07/2012 396.25p 399.20p 394.37p 395.50p 32155
24/07/2012 397.75p 401.54p 394.00p 394.00p 15908
23/07/2012 402.50p 402.50p 396.05p 397.00p 24254
20/07/2012 410.00p 411.75p 406.00p 406.00p 41173
19/07/2012 411.00p 413.39p 407.82p 412.00p 23597
18/07/2012 408.00p 410.00p 404.44p 409.75p 20492
17/07/2012 407.40p 409.89p 406.55p 407.38p 13945
16/07/2012 409.00p 410.25p 405.79p 408.87p 33350
13/07/2012 409.25p 409.74p 402.68p 409.00p 20188
12/07/2012 404.50p 408.75p 402.02p 404.50p 15960
11/07/2012 406.50p 407.75p 405.00p 405.00p 35625
10/07/2012 404.00p 412.00p 404.00p 412.00p 19487
09/07/2012 403.75p 409.30p 399.50p 402.00p 29709
06/07/2012 409.00p 411.99p 406.27p 408.13p 8927
05/07/2012 408.00p 411.88p 407.99p 409.75p 12470
04/07/2012 409.00p 412.74p 407.51p 408.00p 19131
03/07/2012 407.00p 411.49p 405.82p 411.25p 26857
02/07/2012 408.00p 408.84p 402.00p 405.00p 33472
29/06/2012 408.00p 408.00p 401.51p 405.50p 26945
28/06/2012 401.00p 402.89p 396.50p 402.00p 22363
27/06/2012 397.00p 399.00p 394.74p 399.00p 20437
26/06/2012 396.00p 396.74p 394.02p 396.13p 29937
25/06/2012 398.50p 403.74p 393.00p 395.00p 23770
22/06/2012 398.00p 400.50p 398.00p 398.00p 53114
21/06/2012 406.75p 408.00p 402.00p 402.00p 21941
20/06/2012 404.00p 406.93p 401.11p 405.12p 23053
19/06/2012 395.00p 404.75p 395.00p 404.75p 23135
18/06/2012 400.00p 400.00p 393.11p 395.00p 33246
15/06/2012 397.00p 399.00p 395.11p 396.75p 50371
14/06/2012 395.50p 398.75p 392.50p 392.50p 24042
13/06/2012 395.25p 399.75p 393.00p 397.38p 52851
12/06/2012 393.25p 397.25p 391.25p 396.50p 30853
11/06/2012 393.00p 401.00p 392.00p 393.50p 18577
08/06/2012 400.00p 400.00p 394.11p 397.00p 27285
07/06/2012 397.00p 400.00p 394.40p 400.00p 28366
06/06/2012 389.00p 399.50p 389.00p 397.00p 77616
01/06/2012 389.50p 390.50p 384.75p 386.50p 80331
31/05/2012 388.25p 390.42p 383.95p 384.00p 57738
30/05/2012 385.50p 389.97p 383.00p 384.50p 28954
29/05/2012 387.50p 391.14p 385.61p 387.00p 37179
28/05/2012 389.00p 391.39p 388.00p 389.63p 16956
25/05/2012 385.00p 388.89p 381.25p 384.00p 49346
24/05/2012 382.25p 384.64p 380.21p 382.50p 22449
23/05/2012 385.00p 387.70p 380.00p 380.00p 52066
22/05/2012 389.50p 393.42p 386.54p 391.37p 46621
21/05/2012 382.00p 387.00p 381.00p 387.00p 60294
18/05/2012 383.25p 384.89p 378.25p 381.00p 85973
17/05/2012 395.50p 398.89p 389.00p 389.00p 26821
16/05/2012 398.50p 400.25p 395.25p 395.50p 23745
15/05/2012 402.00p 403.89p 398.00p 398.00p 44691
14/05/2012 407.00p 407.99p 399.00p 399.50p 31534
11/05/2012 410.00p 411.49p 405.00p 411.00p 51792
10/05/2012 410.00p 417.00p 407.00p 417.00p 42517
09/05/2012 412.50p 415.24p 408.00p 411.50p 45607
08/05/2012 415.50p 417.75p 413.00p 413.00p 76618
04/05/2012 426.50p 426.57p 415.00p 415.00p 70562
03/05/2012 422.75p 425.02p 422.11p 422.25p 30204
02/05/2012 422.75p 424.75p 419.00p 420.75p 40705
01/05/2012 420.75p 426.50p 419.25p 424.88p 38063
30/04/2012 425.75p 425.89p 420.62p 422.63p 41963
27/04/2012 424.00p 425.75p 421.11p 425.75p 26162
26/04/2012 422.75p 423.75p 418.52p 420.00p 46739
25/04/2012 418.50p 420.25p 417.25p 420.00p 24986
24/04/2012 413.50p 417.50p 413.50p 415.50p 29957
23/04/2012 420.00p 420.14p 410.00p 413.00p 49702
20/04/2012 421.00p 423.50p 418.86p 422.38p 18475
19/04/2012 421.25p 423.49p 420.50p 422.50p 65878
18/04/2012 419.50p 422.00p 417.00p 419.00p 32932
17/04/2012 415.00p 418.13p 411.25p 418.13p 55703
16/04/2012 414.00p 416.00p 408.87p 415.00p 73607
13/04/2012 414.75p 417.24p 411.13p 413.50p 26124
12/04/2012 409.00p 416.50p 407.00p 416.50p 16273
11/04/2012 406.75p 411.74p 405.00p 408.00p 33941
10/04/2012 413.75p 414.49p 408.50p 408.50p 61898
05/04/2012 419.25p 422.24p 411.50p 415.50p 56267
04/04/2012 425.75p 427.75p 416.00p 416.00p 41608
03/04/2012 429.00p 432.64p 426.00p 426.00p 65793
02/04/2012 427.00p 431.25p 420.50p 431.25p 56862
30/03/2012 423.00p 427.89p 422.00p 426.00p 63568
29/03/2012 427.00p 429.75p 422.00p 422.00p 67977
28/03/2012 432.00p 432.14p 427.87p 427.87p 31609
27/03/2012 436.00p 436.90p 430.00p 430.00p 23912
26/03/2012 431.00p 434.25p 428.00p 432.00p 42171
23/03/2012 428.00p 431.25p 425.62p 431.25p 33149
22/03/2012 430.50p 433.00p 426.11p 433.00p 32245
21/03/2012 432.50p 434.24p 428.75p 432.38p 52223
20/03/2012 436.00p 438.61p 428.75p 430.00p 46083
19/03/2012 437.50p 438.75p 433.71p 437.00p 54685
16/03/2012 439.50p 440.70p 437.00p 437.50p 42906
15/03/2012 437.00p 443.14p 433.00p 435.00p 59222
14/03/2012 441.75p 443.00p 434.36p 437.00p 44200
13/03/2012 439.50p 439.50p 432.40p 438.25p 32525
12/03/2012 432.00p 435.64p 427.00p 434.75p 35527
09/03/2012 425.50p 431.89p 425.50p 431.50p 23684
08/03/2012 429.00p 431.94p 425.61p 429.25p 275323
07/03/2012 425.25p 429.00p 423.07p 429.00p 51771
06/03/2012 432.00p 432.64p 422.00p 422.00p 64339
05/03/2012 438.50p 441.50p 431.00p 433.00p 48204
02/03/2012 435.00p 443.50p 434.61p 442.00p 60042
01/03/2012 434.50p 440.75p 431.00p 433.00p 86112
29/02/2012 433.00p 438.75p 428.00p 428.00p 27055
28/02/2012 435.00p 437.14p 430.11p 433.87p 43760
27/02/2012 430.00p 436.00p 430.00p 433.50p 39542
24/02/2012 435.00p 438.24p 430.00p 434.00p 25252
23/02/2012 437.00p 439.25p 434.00p 436.00p 19321
22/02/2012 435.50p 439.25p 432.77p 439.25p 27472
21/02/2012 432.75p 437.14p 429.61p 433.00p 37230
20/02/2012 434.00p 438.00p 432.25p 433.25p 39137
17/02/2012 429.25p 432.64p 428.00p 431.00p 30531
16/02/2012 429.25p 431.50p 425.97p 429.37p 27496
15/02/2012 430.50p 433.89p 427.57p 428.25p 61248
14/02/2012 429.00p 432.50p 428.25p 430.12p 45292
13/02/2012 430.00p 432.25p 428.00p 429.87p 27742
10/02/2012 426.00p 429.64p 425.00p 425.50p 8128
09/02/2012 429.00p 430.64p 427.00p 427.00p 60557
08/02/2012 430.25p 430.25p 422.37p 427.00p 40023
07/02/2012 435.00p 439.60p 433.25p 434.00p 40636
06/02/2012 431.00p 434.85p 429.25p 433.00p 42082
03/02/2012 425.00p 434.00p 422.00p 433.00p 28470
02/02/2012 425.00p 429.74p 422.00p 425.00p 42430
01/02/2012 421.00p 424.00p 421.00p 424.00p 19802
31/01/2012 419.25p 422.14p 416.00p 416.00p 56371
30/01/2012 418.50p 418.89p 413.03p 417.37p 23512
27/01/2012 421.25p 424.49p 419.00p 419.00p 23464
26/01/2012 421.00p 428.14p 419.11p 423.25p 47552
25/01/2012 422.25p 426.00p 417.11p 418.00p 33854
24/01/2012 426.00p 426.00p 421.96p 422.25p 54531
23/01/2012 422.00p 427.50p 420.00p 427.50p 33795
20/01/2012 422.00p 424.89p 418.00p 423.50p 42766
19/01/2012 423.00p 425.00p 418.70p 425.00p 37896
18/01/2012 421.00p 425.89p 416.25p 424.38p 22116
17/01/2012 421.25p 429.64p 418.50p 418.50p 32606
16/01/2012 414.00p 425.00p 413.11p 418.50p 30268
13/01/2012 416.00p 419.24p 413.00p 416.00p 27360
12/01/2012 418.00p 422.14p 415.00p 420.00p 36349
11/01/2012 417.00p 419.89p 413.25p 415.00p 19139
10/01/2012 415.00p 420.75p 413.44p 418.38p 40017
09/01/2012 416.00p 420.24p 412.22p 413.00p 50251
06/01/2012 414.00p 418.11p 413.25p 416.00p 23492
05/01/2012 424.00p 424.00p 412.11p 414.38p 12553
04/01/2012 420.00p 421.14p 416.25p 416.25p 20592
03/01/2012 420.00p 421.00p 414.26p 420.00p 18129
30/12/2011 410.25p 416.00p 404.11p 416.00p 18247
29/12/2011 409.75p 411.00p 404.96p 410.00p 23748
28/12/2011 408.00p 410.29p 406.21p 408.50p 7262
23/12/2011 405.00p 409.44p 403.15p 408.00p 25930
22/12/2011 401.50p 404.69p 400.49p 402.50p 12816
21/12/2011 403.00p 404.69p 400.00p 400.00p 29072
20/12/2011 398.00p 405.00p 394.11p 405.00p 26852
19/12/2011 399.00p 400.00p 396.25p 396.25p 18606
16/12/2011 404.00p 408.25p 400.00p 400.00p 32145
15/12/2011 402.75p 404.00p 398.36p 404.00p 38068
14/12/2011 401.75p 405.64p 398.00p 403.00p 50377
13/12/2011 404.00p 406.64p 402.47p 406.00p 55655
12/12/2011 403.00p 408.64p 402.55p 405.00p 23898
09/12/2011 400.25p 410.00p 399.00p 410.00p 13624
08/12/2011 408.75p 411.49p 400.00p 401.00p 88156
07/12/2011 409.00p 412.00p 403.53p 412.00p 69041
06/12/2011 405.75p 406.50p 403.21p 405.00p 60765
05/12/2011 409.00p 414.24p 406.00p 406.00p 24658
02/12/2011 414.25p 416.25p 406.00p 406.00p 73276
01/12/2011 409.00p 411.64p 405.11p 406.00p 88445
30/11/2011 388.00p 409.50p 387.98p 409.00p 41727
29/11/2011 386.50p 393.00p 385.75p 393.00p 24547
28/11/2011 385.25p 387.50p 383.86p 387.50p 42147
25/11/2011 373.00p 380.50p 367.33p 380.50p 41049
24/11/2011 378.75p 379.49p 372.00p 374.38p 43788
23/11/2011 377.25p 381.00p 373.77p 381.00p 31091
22/11/2011 382.25p 385.89p 381.00p 381.00p 17805
21/11/2011 382.75p 385.00p 379.82p 381.87p 24613
18/11/2011 392.00p 392.99p 387.60p 391.88p 30721
17/11/2011 399.25p 399.75p 389.25p 395.62p 60487
16/11/2011 403.50p 408.25p 396.53p 405.00p 35718
15/11/2011 401.75p 405.00p 396.65p 405.00p 35246
14/11/2011 405.75p 411.14p 400.00p 401.38p 52668
11/11/2011 400.00p 404.70p 397.20p 401.50p 31136
10/11/2011 394.00p 405.00p 392.25p 396.62p 28655
09/11/2011 410.00p 414.39p 396.00p 397.00p 83415
08/11/2011 407.00p 410.75p 406.20p 410.00p 73545
07/11/2011 403.00p 404.75p 397.69p 403.75p 34577
04/11/2011 409.00p 413.50p 404.05p 405.00p 23740
03/11/2011 397.50p 410.00p 397.50p 410.00p 12252
02/11/2011 402.00p 403.50p 394.26p 399.50p 33037
01/11/2011 400.00p 404.00p 391.11p 404.00p 60801
31/10/2011 412.00p 416.49p 410.00p 410.00p 41284
28/10/2011 418.75p 421.25p 415.50p 417.00p 35539
27/10/2011 417.50p 422.00p 414.36p 422.00p 18755
26/10/2011 404.75p 408.00p 400.78p 408.00p 59617
25/10/2011 407.75p 411.00p 403.00p 407.00p 13677
24/10/2011 405.50p 408.50p 401.61p 408.50p 22715
21/10/2011 398.75p 403.88p 390.96p 403.88p 16719
20/10/2011 397.00p 400.00p 394.76p 400.00p 7706
19/10/2011 402.00p 404.00p 396.27p 404.00p 23966

*Close Price adjusted for both dividends and splits