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
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
26/10/2022 656.00p 668.00p 656.00p 662.00p 23467
25/10/2022 652.00p 662.00p 649.90p 662.00p 28946
24/10/2022 648.00p 660.00p 646.00p 652.00p 62113
21/10/2022 642.00p 648.00p 641.00p 646.00p 30408
20/10/2022 642.00p 648.50p 637.00p 643.00p 17308
19/10/2022 636.00p 654.00p 636.00p 640.00p 41879
18/10/2022 652.00p 660.00p 648.00p 648.00p 37980
17/10/2022 646.00p 658.00p 644.43p 652.00p 34831
14/10/2022 646.00p 653.19p 642.80p 644.00p 41402
13/10/2022 630.00p 654.00p 625.20p 640.00p 99437
12/10/2022 636.00p 642.00p 630.00p 632.00p 31087
11/10/2022 640.00p 651.60p 636.00p 636.00p 61479
10/10/2022 646.00p 653.08p 643.60p 650.00p 48405
07/10/2022 654.00p 663.49p 652.48p 655.00p 27462
06/10/2022 660.00p 663.49p 658.00p 659.00p 28094
05/10/2022 660.00p 664.00p 654.25p 660.00p 12684
04/10/2022 662.00p 670.00p 661.07p 670.00p 54792
03/10/2022 636.00p 654.00p 630.00p 654.00p 90705
30/09/2022 638.00p 648.00p 627.20p 646.00p 92040
29/09/2022 632.00p 641.11p 624.00p 632.00p 49511
28/09/2022 640.00p 656.00p 630.51p 656.00p 80210
27/09/2022 656.00p 660.40p 647.95p 650.00p 24360
26/09/2022 654.00p 664.00p 644.25p 654.00p 143951
23/09/2022 656.00p 666.75p 654.00p 660.00p 83719
22/09/2022 666.00p 672.00p 660.67p 666.00p 26318
21/09/2022 666.00p 678.00p 666.00p 678.00p 38101
20/09/2022 674.00p 683.40p 666.00p 668.00p 44646
19/09/2022 678.00p 680.00p 674.08p 678.00p 62950
16/09/2022 678.00p 680.00p 674.08p 678.00p 62950
15/09/2022 684.00p 686.00p 679.99p 682.00p 34241
14/09/2022 682.00p 684.43p 675.02p 682.00p 30664
13/09/2022 700.00p 705.00p 684.00p 684.00p 89333
12/09/2022 686.00p 700.00p 682.08p 696.00p 64954
09/09/2022 680.00p 682.00p 668.00p 678.00p 41580
08/09/2022 674.00p 674.00p 660.00p 674.00p 32926
07/09/2022 670.00p 670.00p 662.00p 668.00p 36670
06/09/2022 672.00p 676.00p 668.90p 672.00p 12179
05/09/2022 668.00p 674.00p 660.90p 670.00p 91376
02/09/2022 670.00p 678.00p 662.22p 675.00p 42012
01/09/2022 660.00p 676.00p 656.00p 660.00p 81113
31/08/2022 680.00p 686.03p 675.28p 679.00p 67478
30/08/2022 688.00p 694.00p 680.00p 686.00p 29935
29/08/2022 692.00p 696.00p 686.41p 687.00p 49567
26/08/2022 692.00p 696.00p 686.41p 687.00p 49567
25/08/2022 688.00p 695.70p 688.66p 691.00p 29896
24/08/2022 688.00p 694.00p 683.00p 688.00p 38254
23/08/2022 684.00p 698.90p 684.00p 684.00p 47062
22/08/2022 692.00p 704.00p 687.25p 697.00p 59558
19/08/2022 700.00p 702.70p 691.10p 702.00p 44117
18/08/2022 702.00p 702.00p 694.40p 702.00p 26977
17/08/2022 696.00p 704.75p 694.00p 694.00p 51495
16/08/2022 692.00p 700.00p 689.96p 700.00p 64269
15/08/2022 690.00p 694.00p 682.50p 694.00p 30535
12/08/2022 686.00p 695.00p 684.40p 690.00p 46333
11/08/2022 690.00p 698.00p 682.90p 688.00p 49010
10/08/2022 690.00p 697.50p 685.20p 694.00p 34821
09/08/2022 682.00p 692.00p 681.80p 690.00p 56828
08/08/2022 678.00p 691.12p 672.00p 682.00p 59970
05/08/2022 676.00p 682.00p 669.25p 674.00p 30040
04/08/2022 676.00p 684.00p 673.22p 677.00p 26609
03/08/2022 676.00p 680.00p 668.53p 674.00p 27176
02/08/2022 678.00p 686.00p 666.44p 681.00p 94319
01/08/2022 694.00p 694.75p 682.00p 683.00p 40517
29/07/2022 692.00p 696.00p 682.00p 692.00p 45701
28/07/2022 680.00p 688.00p 680.00p 683.00p 47703
27/07/2022 682.00p 686.00p 675.46p 686.00p 18964
26/07/2022 680.00p 684.00p 671.46p 680.00p 60614
25/07/2022 660.00p 682.00p 660.00p 678.00p 33367
22/07/2022 672.00p 686.00p 668.00p 672.00p 51610
21/07/2022 672.00p 679.50p 666.00p 666.00p 38858
20/07/2022 676.00p 682.00p 666.00p 682.00p 64101
19/07/2022 660.00p 676.90p 652.00p 674.00p 41800
18/07/2022 654.00p 670.00p 654.00p 656.00p 60468
15/07/2022 648.00p 656.00p 642.67p 656.00p 43447
14/07/2022 640.00p 646.31p 637.68p 639.00p 26087
13/07/2022 648.00p 653.20p 642.00p 645.00p 29447
12/07/2022 654.00p 658.40p 652.37p 654.00p 61579
11/07/2022 662.00p 664.00p 655.00p 658.00p 72125
08/07/2022 660.00p 668.00p 653.46p 664.00p 22323
07/07/2022 662.00p 672.00p 659.22p 669.00p 38324
06/07/2022 650.00p 665.31p 650.00p 662.00p 37620
05/07/2022 664.00p 667.22p 646.00p 648.00p 74515
04/07/2022 666.00p 672.75p 663.16p 669.00p 19050
01/07/2022 648.00p 666.00p 644.64p 666.00p 35587
30/06/2022 654.00p 659.00p 650.00p 650.00p 69877
29/06/2022 668.00p 673.40p 666.00p 671.00p 37195
28/06/2022 678.00p 680.00p 666.50p 676.00p 85519
27/06/2022 672.00p 674.88p 666.00p 668.00p 50934
24/06/2022 656.00p 670.00p 649.26p 670.00p 36335
23/06/2022 656.00p 658.50p 646.00p 646.00p 69858
22/06/2022 660.00p 664.20p 651.01p 664.00p 28108
21/06/2022 668.00p 670.00p 652.00p 660.00p 81612
20/06/2022 662.00p 668.80p 658.00p 666.00p 132329
17/06/2022 664.00p 678.00p 652.00p 652.00p 96642
16/06/2022 680.00p 680.00p 660.00p 662.00p 84688
15/06/2022 686.00p 690.00p 675.26p 684.00p 20817
14/06/2022 684.00p 686.00p 668.00p 675.00p 97727
13/06/2022 678.00p 684.78p 672.00p 679.00p 152569

*Close Price adjusted for both dividends and splits