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
12/03/2024 664.00p 674.00p 660.48p 670.00p 94377
11/03/2024 660.00p 663.77p 655.83p 658.00p 46254
08/03/2024 658.00p 666.00p 658.00p 666.00p 84600
07/03/2024 664.00p 668.00p 658.00p 668.00p 50974
06/03/2024 660.00p 667.45p 657.00p 666.00p 78552
05/03/2024 656.00p 664.00p 654.28p 656.00p 104462
04/03/2024 668.00p 668.00p 657.45p 658.00p 74092
01/03/2024 660.00p 666.28p 654.53p 664.00p 116042
29/02/2024 654.00p 660.00p 650.00p 652.00p 165805
28/02/2024 662.00p 662.00p 650.00p 650.00p 105586
27/02/2024 660.00p 666.00p 656.00p 656.00p 90502
26/02/2024 662.00p 666.00p 658.00p 658.00p 76497
23/02/2024 658.00p 668.00p 657.44p 666.00p 40396
22/02/2024 656.00p 664.12p 656.00p 656.00p 55134
21/02/2024 662.00p 666.83p 656.00p 656.00p 57746
20/02/2024 666.00p 670.34p 660.00p 660.00p 45144
19/02/2024 664.00p 672.00p 660.36p 671.00p 65291
16/02/2024 660.00p 666.00p 658.00p 664.00p 70307
15/02/2024 652.00p 662.00p 650.00p 654.00p 207127
14/02/2024 648.00p 658.00p 646.00p 646.00p 61403
13/02/2024 650.00p 651.00p 644.00p 648.00p 100120
12/02/2024 648.00p 652.76p 647.77p 652.00p 61126
09/02/2024 652.00p 654.00p 647.33p 652.00p 55290
08/02/2024 650.00p 658.34p 648.00p 648.00p 62134
07/02/2024 660.00p 662.47p 650.00p 650.00p 190570
06/02/2024 664.00p 670.00p 660.00p 660.00p 170269
05/02/2024 666.00p 674.97p 654.00p 654.00p 194395
02/02/2024 660.00p 667.58p 656.00p 660.00p 208162
01/02/2024 654.00p 664.54p 653.29p 660.00p 15808
31/01/2024 658.00p 659.59p 654.82p 656.00p 78860
30/01/2024 660.00p 662.20p 656.00p 656.00p 46561
29/01/2024 662.00p 668.00p 656.00p 656.00p 61564
26/01/2024 656.00p 668.00p 653.50p 662.00p 58080
25/01/2024 660.00p 660.80p 652.06p 658.00p 54127
24/01/2024 664.00p 669.40p 661.33p 663.00p 57390
23/01/2024 660.00p 667.91p 657.00p 662.00p 65809
22/01/2024 660.00p 665.92p 654.00p 660.00p 112580
19/01/2024 660.00p 672.00p 653.21p 654.00p 90423
18/01/2024 654.00p 660.00p 650.07p 654.00p 209270
17/01/2024 656.00p 662.00p 648.00p 656.00p 83315
16/01/2024 666.00p 668.00p 660.00p 660.00p 32508
15/01/2024 668.00p 677.72p 663.52p 670.00p 43259
12/01/2024 670.00p 674.00p 666.00p 666.00p 41677
11/01/2024 676.00p 680.00p 664.00p 664.00p 50203
10/01/2024 676.00p 680.95p 670.00p 670.00p 49715
09/01/2024 676.00p 681.08p 672.00p 672.00p 22199
08/01/2024 660.00p 682.00p 660.00p 682.00p 72022
05/01/2024 668.00p 676.00p 666.00p 676.00p 92263
04/01/2024 674.00p 676.40p 670.99p 676.00p 34887
03/01/2024 674.00p 682.00p 668.00p 670.00p 72555
02/01/2024 688.00p 690.00p 676.00p 682.00p 32761
29/12/2023 686.00p 688.00p 680.49p 684.00p 29474
28/12/2023 680.00p 686.00p 679.51p 682.00p 105999
27/12/2023 684.00p 685.00p 676.00p 682.00p 35730
22/12/2023 678.00p 681.00p 672.84p 680.00p 44316
21/12/2023 678.00p 679.01p 674.00p 674.00p 71052
20/12/2023 676.00p 680.68p 671.98p 678.00p 76918
19/12/2023 666.00p 672.80p 664.05p 670.00p 48304
18/12/2023 670.00p 672.00p 662.72p 666.00p 32594
15/12/2023 676.00p 678.00p 662.00p 662.00p 107913
14/12/2023 672.00p 682.44p 670.00p 672.00p 73926
13/12/2023 664.00p 671.02p 664.00p 664.00p 25944
12/12/2023 668.00p 670.37p 664.00p 664.00p 95806
11/12/2023 662.00p 668.00p 656.00p 668.00p 98896
08/12/2023 656.00p 668.00p 656.00p 666.00p 116337
07/12/2023 658.00p 662.00p 655.00p 660.00p 33632
06/12/2023 662.00p 666.00p 660.00p 660.00p 94746
05/12/2023 662.00p 664.00p 655.00p 662.00p 96142
04/12/2023 650.00p 660.00p 648.52p 660.00p 131342
01/12/2023 654.00p 662.00p 652.00p 654.00p 54881
30/11/2023 656.00p 658.00p 648.73p 650.00p 41847
29/11/2023 652.00p 656.00p 648.00p 648.00p 51535
28/11/2023 650.00p 658.00p 648.00p 654.00p 53660
27/11/2023 650.00p 658.00p 648.00p 656.00p 64843
24/11/2023 652.00p 654.68p 649.31p 652.00p 66144
23/11/2023 654.00p 656.00p 650.00p 654.00p 34663
22/11/2023 660.00p 661.76p 650.00p 650.00p 50486
21/11/2023 660.00p 666.00p 655.17p 656.00p 47304
20/11/2023 660.00p 670.00p 659.44p 664.00p 28374
17/11/2023 652.00p 664.00p 652.00p 660.00p 49185
16/11/2023 654.00p 656.00p 648.00p 650.00p 69052
15/11/2023 652.00p 658.00p 649.61p 654.00p 62976
14/11/2023 648.00p 650.84p 642.00p 648.00p 44372
13/11/2023 646.00p 648.00p 641.28p 642.00p 29745
10/11/2023 640.00p 646.00p 638.61p 644.00p 63536
09/11/2023 644.00p 649.00p 642.09p 649.00p 38058
08/11/2023 636.00p 646.37p 636.00p 642.00p 94990
07/11/2023 642.00p 646.00p 641.04p 646.00p 53576
06/11/2023 648.00p 652.00p 640.00p 640.00p 49863
03/11/2023 652.00p 654.16p 642.00p 642.00p 29618
02/11/2023 646.00p 650.23p 640.00p 646.00p 72631
01/11/2023 632.00p 644.00p 630.00p 638.00p 88762
31/10/2023 634.00p 638.92p 627.56p 634.00p 120171
30/10/2023 634.00p 634.00p 627.71p 632.00p 38562
27/10/2023 630.00p 635.27p 626.16p 632.00p 78230
26/10/2023 626.00p 634.00p 622.98p 631.00p 64149
25/10/2023 636.00p 640.00p 630.84p 640.00p 89783
24/10/2023 634.00p 637.00p 630.00p 637.00p 81647
23/10/2023 644.00p 644.00p 629.52p 637.00p 100729
20/10/2023 644.00p 651.21p 640.00p 640.00p 35500
19/10/2023 652.00p 655.21p 646.10p 648.00p 35865
18/10/2023 660.00p 667.11p 655.00p 662.00p 55295
17/10/2023 658.00p 670.00p 654.00p 670.00p 130823
16/10/2023 660.00p 663.00p 654.00p 658.00p 102396
13/10/2023 658.00p 666.00p 654.00p 660.00p 78313
12/10/2023 660.00p 667.40p 656.00p 665.00p 106382
11/10/2023 662.00p 662.00p 652.00p 661.00p 81564
10/10/2023 658.00p 664.00p 652.04p 664.00p 64305
09/10/2023 652.00p 654.15p 645.44p 646.00p 99118
06/10/2023 648.00p 651.00p 641.41p 651.00p 79173
05/10/2023 648.00p 656.40p 642.00p 642.00p 59145
04/10/2023 646.00p 653.00p 642.00p 648.00p 37019
03/10/2023 654.00p 659.51p 649.00p 654.00p 36362
02/10/2023 668.00p 671.32p 654.31p 660.00p 58901
29/09/2023 670.00p 674.00p 669.33p 670.00p 13640
28/09/2023 650.00p 670.00p 650.00p 670.00p 107776
27/09/2023 662.00p 668.00p 660.00p 664.00p 69005
26/09/2023 658.00p 669.70p 658.00p 666.00p 34860
25/09/2023 668.00p 672.50p 659.72p 666.00p 56302
22/09/2023 676.00p 678.00p 663.80p 672.00p 118020
21/09/2023 664.00p 673.04p 663.56p 670.00p 37037
20/09/2023 676.00p 676.00p 670.00p 674.00p 109025
19/09/2023 656.00p 670.00p 656.00p 670.00p 89875
18/09/2023 662.00p 676.00p 660.73p 664.00p 105127
15/09/2023 670.00p 677.12p 666.96p 674.00p 93581
14/09/2023 660.00p 670.00p 656.50p 670.00p 60811
13/09/2023 654.00p 662.00p 650.36p 662.00p 39523
12/09/2023 656.00p 665.75p 654.00p 660.00p 142569
11/09/2023 658.00p 663.00p 654.00p 658.00p 56012
08/09/2023 654.00p 656.08p 644.64p 652.00p 50176
07/09/2023 652.00p 655.94p 648.60p 652.00p 41441
06/09/2023 648.00p 654.00p 644.00p 652.00p 50715
05/09/2023 648.00p 654.00p 645.19p 654.00p 143519
04/09/2023 662.00p 662.00p 650.00p 654.00p 75764
01/09/2023 650.00p 660.00p 646.09p 650.00p 68110
31/08/2023 646.00p 658.00p 644.00p 646.00p 49177
30/08/2023 646.00p 660.00p 645.87p 660.00p 24617
29/08/2023 648.00p 650.00p 638.25p 649.00p 74787
25/08/2023 638.00p 644.00p 637.00p 638.00p 36272
24/08/2023 644.00p 648.00p 636.00p 636.00p 35483
23/08/2023 642.00p 642.74p 636.41p 640.00p 24329
22/08/2023 634.00p 640.72p 631.63p 635.00p 41737
21/08/2023 638.00p 639.80p 630.00p 630.00p 84949
18/08/2023 642.00p 642.00p 629.86p 630.00p 49491
17/08/2023 646.00p 649.90p 638.00p 638.00p 52964
16/08/2023 646.00p 648.00p 641.27p 644.00p 78280
15/08/2023 640.00p 652.70p 640.00p 640.00p 38427
14/08/2023 656.00p 656.00p 648.00p 653.00p 58448
11/08/2023 660.00p 662.00p 651.72p 654.00p 27187
10/08/2023 664.00p 664.44p 658.00p 663.00p 51648
09/08/2023 656.00p 659.70p 654.00p 656.00p 97642
08/08/2023 652.00p 659.20p 651.61p 652.00p 59776
07/08/2023 660.00p 665.25p 654.00p 658.00p 57376
04/08/2023 662.00p 668.60p 658.40p 664.00p 26292
03/08/2023 660.00p 662.00p 652.00p 656.00p 87278
02/08/2023 658.00p 668.00p 657.20p 664.00p 55230
01/08/2023 670.00p 672.00p 662.00p 668.00p 49681
31/07/2023 664.00p 676.00p 662.00p 674.00p 181453
28/07/2023 666.00p 672.00p 665.32p 670.00p 48458
27/07/2023 672.00p 674.00p 667.80p 670.00p 96746
26/07/2023 674.00p 676.02p 664.00p 672.00p 53482
25/07/2023 676.00p 680.00p 670.00p 670.00p 51882
24/07/2023 678.00p 678.00p 666.00p 678.00p 86016
21/07/2023 668.00p 678.00p 668.00p 678.00p 32436
20/07/2023 672.00p 680.00p 665.39p 670.00p 48290
19/07/2023 670.00p 676.00p 656.64p 670.00p 62033
18/07/2023 654.00p 660.00p 653.00p 654.00p 75208
17/07/2023 660.00p 662.00p 652.20p 656.00p 49699
14/07/2023 666.00p 666.00p 658.00p 662.00p 91636
13/07/2023 664.00p 665.40p 656.00p 660.00p 180882
12/07/2023 656.00p 662.00p 650.00p 656.00p 176772
11/07/2023 646.00p 654.00p 644.70p 650.00p 124496
10/07/2023 628.00p 650.00p 628.00p 648.00p 121229
07/07/2023 632.00p 640.16p 628.00p 639.00p 184109
06/07/2023 640.00p 648.24p 632.00p 634.00p 80343
05/07/2023 652.00p 656.00p 644.00p 648.00p 110697
04/07/2023 654.00p 656.00p 650.00p 652.00p 72100
03/07/2023 658.00p 658.00p 650.00p 652.00p 120036
30/06/2023 654.00p 658.00p 648.00p 652.00p 57728
29/06/2023 644.00p 656.96p 644.00p 644.00p 22272
28/06/2023 650.00p 656.99p 648.00p 650.00p 141015
27/06/2023 650.00p 651.24p 647.33p 648.00p 148831
26/06/2023 652.00p 654.00p 646.00p 648.00p 61409
23/06/2023 652.00p 660.00p 649.00p 652.00p 74639
22/06/2023 658.00p 663.00p 651.57p 652.00p 50815
21/06/2023 654.00p 661.78p 650.00p 660.00p 191981
20/06/2023 662.00p 672.00p 661.00p 662.00p 41201
19/06/2023 672.00p 674.00p 660.60p 668.00p 61303
16/06/2023 674.00p 679.69p 666.00p 672.00p 60200
15/06/2023 668.00p 668.67p 662.00p 664.00p 81675
14/06/2023 668.00p 675.28p 661.63p 666.00p 180655
13/06/2023 670.00p 682.00p 668.00p 668.00p 86876
12/06/2023 670.00p 676.00p 668.00p 668.00p 42593
09/06/2023 668.00p 674.00p 664.00p 668.00p 48604
08/06/2023 672.00p 675.00p 666.00p 666.00p 9641
07/06/2023 668.00p 675.75p 663.79p 670.00p 65459
06/06/2023 664.00p 669.50p 657.70p 664.00p 58549
05/06/2023 668.00p 678.00p 660.00p 660.00p 57133
02/06/2023 658.00p 672.50p 656.55p 666.00p 58479
01/06/2023 650.00p 658.00p 648.84p 652.00p 47844

*Close Price adjusted for both dividends and splits