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
14/08/2023 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
31/05/2023 652.00p 656.69p 644.00p 644.00p 89725
30/05/2023 666.00p 666.50p 654.00p 654.00p 45713
26/05/2023 666.00p 669.76p 660.94p 664.00p 47107
25/05/2023 666.00p 669.00p 659.04p 662.00p 62277
24/05/2023 666.00p 670.00p 662.00p 668.00p 52343
23/05/2023 686.00p 688.00p 677.90p 679.00p 27467
22/05/2023 686.00p 687.99p 679.45p 684.00p 58303
19/05/2023 684.00p 688.00p 680.80p 688.00p 26026
18/05/2023 686.00p 692.00p 675.33p 684.00p 41041
17/05/2023 678.00p 678.35p 672.00p 678.00p 41116
16/05/2023 676.00p 682.56p 674.00p 678.00p 50726
15/05/2023 692.00p 692.00p 678.00p 680.00p 62897
12/05/2023 678.00p 684.00p 672.20p 680.00p 164173
11/05/2023 672.00p 680.00p 668.00p 676.00p 110198
10/05/2023 680.00p 690.00p 680.00p 686.00p 225779
09/05/2023 678.00p 683.75p 674.61p 680.00p 177782
05/05/2023 684.00p 687.20p 672.00p 680.00p 93049
04/05/2023 672.00p 686.50p 672.00p 672.00p 160062
03/05/2023 678.00p 688.00p 678.00p 684.00p 163935
02/05/2023 690.00p 698.00p 678.00p 678.00p 205579
28/04/2023 684.00p 696.45p 676.50p 690.00p 258791
27/04/2023 686.00p 695.00p 676.50p 682.00p 372761
26/04/2023 678.00p 686.00p 678.00p 680.00p 64887
25/04/2023 682.00p 690.00p 679.10p 685.00p 59615
24/04/2023 684.00p 692.37p 680.00p 680.00p 98665
21/04/2023 690.00p 694.00p 684.03p 690.00p 71280
20/04/2023 686.00p 694.00p 682.00p 686.00p 52632
19/04/2023 684.00p 694.00p 684.00p 688.00p 68309
18/04/2023 690.00p 695.50p 686.00p 690.00p 92943
17/04/2023 696.00p 702.00p 691.20p 696.00p 84250
14/04/2023 682.00p 697.99p 682.00p 692.00p 215282
13/04/2023 686.00p 688.50p 678.00p 688.00p 103448
12/04/2023 678.00p 688.00p 678.00p 686.00p 162442
11/04/2023 682.00p 693.05p 682.00p 682.00p 151419
06/04/2023 674.00p 680.00p 671.80p 678.00p 125976
05/04/2023 668.00p 678.00p 664.00p 668.00p 91788
04/04/2023 678.00p 682.00p 668.00p 676.00p 75034
03/04/2023 684.00p 684.00p 670.00p 672.00p 96121
31/03/2023 674.00p 678.00p 666.00p 678.00p 103832
30/03/2023 662.00p 674.00p 662.00p 674.00p 100159
29/03/2023 668.00p 668.00p 658.00p 658.00p 145111
28/03/2023 662.00p 672.00p 659.25p 664.00p 97431
27/03/2023 656.00p 670.00p 653.90p 664.00p 91393
24/03/2023 662.00p 665.40p 650.00p 652.00p 102939
23/03/2023 670.00p 670.75p 664.00p 668.00p 61912
22/03/2023 664.00p 670.00p 660.94p 670.00p 279216
21/03/2023 662.00p 668.00p 652.00p 664.00p 173143
20/03/2023 644.00p 656.00p 638.01p 651.00p 137391
17/03/2023 662.00p 662.00p 643.52p 650.00p 126406
16/03/2023 654.00p 666.00p 644.78p 651.00p 113749
15/03/2023 682.00p 688.00p 649.00p 649.00p 137836
14/03/2023 678.00p 678.00p 666.00p 674.00p 182949
13/03/2023 694.00p 695.00p 666.00p 670.00p 163698
10/03/2023 692.00p 695.97p 680.25p 684.00p 211741
09/03/2023 696.00p 699.56p 694.00p 697.00p 156016
08/03/2023 698.00p 704.00p 696.00p 696.00p 208510
07/03/2023 710.00p 710.00p 701.90p 702.00p 69788
06/03/2023 700.00p 704.00p 696.00p 702.00p 211410
03/03/2023 696.00p 702.17p 696.00p 700.00p 74913
02/03/2023 700.00p 700.00p 694.50p 697.00p 59862
01/03/2023 694.00p 700.00p 694.00p 694.00p 185600
28/02/2023 694.00p 698.00p 688.00p 698.00p 213278
27/02/2023 690.00p 696.00p 686.00p 694.00p 185684
24/02/2023 688.00p 690.00p 684.28p 688.00p 100869
23/02/2023 690.00p 690.00p 685.00p 688.00p 81385
22/02/2023 690.00p 692.00p 680.00p 686.00p 61486
21/02/2023 702.00p 702.00p 692.00p 692.00p 60963
20/02/2023 700.00p 701.94p 697.29p 698.00p 54258
17/02/2023 704.00p 704.00p 694.10p 698.00p 92028
16/02/2023 702.00p 706.00p 700.00p 702.00p 212715
15/02/2023 700.00p 703.94p 696.60p 700.00p 96156
14/02/2023 696.00p 700.00p 686.00p 694.00p 3407739
13/02/2023 690.00p 694.00p 680.00p 687.00p 132397
10/02/2023 690.00p 694.00p 686.80p 687.00p 65351
09/02/2023 690.00p 695.00p 685.99p 689.00p 393484
08/02/2023 702.00p 705.80p 696.00p 702.00p 198823
07/02/2023 702.00p 703.80p 694.00p 697.00p 252582
06/02/2023 706.00p 712.00p 696.00p 701.00p 105592
03/02/2023 696.00p 706.00p 696.00p 698.00p 138683
02/02/2023 700.00p 706.00p 696.00p 702.00p 191486
01/02/2023 690.00p 698.40p 690.00p 696.00p 57634
31/01/2023 696.00p 704.00p 693.62p 700.00p 432157
30/01/2023 700.00p 706.80p 694.91p 700.00p 68947
27/01/2023 700.00p 708.00p 700.00p 705.00p 49016
26/01/2023 698.00p 706.00p 691.20p 706.00p 45268
25/01/2023 694.00p 695.00p 688.91p 695.00p 153193
24/01/2023 696.00p 698.00p 690.89p 693.00p 69258
23/01/2023 702.00p 702.00p 692.07p 698.00p 149907
20/01/2023 694.00p 702.00p 685.00p 692.00p 41274
19/01/2023 690.00p 698.03p 688.00p 694.00p 66370
18/01/2023 708.00p 709.02p 698.00p 698.00p 96211
17/01/2023 710.00p 712.00p 704.00p 708.00p 125550
16/01/2023 714.00p 718.00p 708.00p 714.00p 83738
13/01/2023 716.00p 720.00p 714.00p 714.00p 74687
12/01/2023 716.00p 722.00p 712.86p 719.00p 55298
11/01/2023 712.00p 714.00p 704.00p 710.00p 105030
10/01/2023 712.00p 715.21p 706.00p 707.00p 41414
09/01/2023 720.00p 722.00p 709.25p 710.00p 35117
06/01/2023 710.00p 713.75p 703.50p 712.00p 45113
05/01/2023 704.00p 714.00p 701.88p 711.00p 78486
04/01/2023 708.00p 708.00p 700.90p 708.00p 23203
03/01/2023 710.00p 713.82p 696.00p 702.00p 56319
30/12/2022 702.00p 706.00p 695.50p 700.00p 5469
29/12/2022 700.00p 702.00p 695.00p 701.00p 9077
28/12/2022 700.00p 702.00p 692.00p 702.00p 28157
23/12/2022 698.00p 700.00p 694.00p 698.00p 70248
22/12/2022 708.00p 708.00p 692.45p 700.00p 27260
21/12/2022 696.00p 704.00p 689.00p 704.00p 40569
20/12/2022 676.00p 690.00p 676.00p 690.00p 12593
19/12/2022 690.00p 696.00p 684.99p 690.00p 21596
16/12/2022 694.00p 694.00p 681.00p 694.00p 42114
15/12/2022 690.00p 700.52p 686.00p 692.00p 30421
14/12/2022 690.00p 704.12p 695.63p 697.00p 24124
13/12/2022 690.00p 714.00p 690.00p 703.00p 57140
12/12/2022 688.00p 700.00p 688.00p 694.00p 46332
09/12/2022 700.00p 700.00p 684.00p 692.00p 25789
08/12/2022 696.00p 708.80p 696.00p 696.00p 69684
07/12/2022 714.00p 709.50p 700.50p 704.00p 46624
06/12/2022 714.00p 716.00p 708.00p 710.00p 66625
05/12/2022 712.00p 718.00p 708.00p 711.00p 73961
02/12/2022 708.00p 716.00p 694.00p 708.00p 92883
01/12/2022 718.00p 718.00p 708.00p 710.00p 75365
30/11/2022 708.00p 711.01p 701.00p 710.00p 44906
29/11/2022 696.00p 704.40p 696.00p 700.00p 17292
28/11/2022 694.00p 700.00p 687.92p 694.00p 37794
25/11/2022 698.00p 709.25p 692.00p 698.00p 27625
24/11/2022 708.00p 708.00p 699.48p 704.00p 17067
23/11/2022 708.00p 708.40p 700.00p 706.00p 52834
22/11/2022 698.00p 704.00p 696.00p 704.00p 38406
21/11/2022 688.00p 696.80p 690.16p 691.00p 30582
18/11/2022 688.00p 698.00p 683.00p 694.00p 26770
17/11/2022 682.00p 686.00p 676.40p 682.00p 24292
16/11/2022 686.00p 688.00p 679.00p 684.00p 49838
15/11/2022 690.00p 696.00p 687.01p 690.00p 103765
14/11/2022 686.00p 692.00p 685.83p 692.00p 35981
11/11/2022 696.00p 700.00p 688.00p 688.00p 42531
10/11/2022 674.00p 692.00p 671.99p 692.00p 38483
09/11/2022 676.00p 679.20p 676.00p 676.00p 10189
08/11/2022 676.00p 680.09p 674.48p 678.00p 15794
07/11/2022 672.00p 682.80p 664.40p 679.00p 73611
04/11/2022 672.00p 682.00p 663.00p 678.00p 161432
03/11/2022 664.00p 664.00p 655.50p 661.00p 43007
02/11/2022 666.00p 668.00p 664.00p 666.00p 33333
01/11/2022 666.00p 671.00p 661.00p 667.00p 24132
31/10/2022 666.00p 672.00p 653.10p 660.00p 61434
28/10/2022 654.00p 663.00p 654.00p 654.00p 63386
27/10/2022 664.00p 670.00p 658.12p 663.00p 108973

*Close Price adjusted for both dividends and splits