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
19/01/2022 766.00p 774.00p 763.00p 764.00p 40317
18/01/2022 768.00p 778.00p 766.40p 770.00p 53314
17/01/2022 778.00p 780.00p 771.20p 778.00p 33323
14/01/2022 774.00p 776.00p 768.00p 768.00p 62166
13/01/2022 774.00p 780.00p 770.70p 772.00p 26340
12/01/2022 778.00p 780.15p 770.60p 776.00p 54718
10/01/2022 776.00p 789.78p 768.00p 768.00p 98389
07/01/2022 778.00p 780.00p 772.00p 778.00p 44724
06/01/2022 778.00p 780.00p 770.00p 780.00p 97318
05/01/2022 780.00p 790.00p 780.00p 784.00p 57388
04/01/2022 780.00p 790.00p 778.60p 785.00p 71789
03/01/2022 772.00p 772.00p 764.00p 772.00p 4465
31/12/2021 772.00p 772.00p 764.00p 772.00p 4465
30/12/2021 772.00p 778.00p 770.60p 773.00p 24279
29/12/2021 772.00p 775.60p 767.86p 770.00p 37241
28/12/2021 768.00p 771.49p 764.98p 770.00p 10854
27/12/2021 768.00p 771.49p 764.98p 770.00p 10854
24/12/2021 768.00p 771.49p 764.98p 770.00p 10854
23/12/2021 760.00p 768.00p 756.00p 768.00p 36788
22/12/2021 754.00p 758.00p 752.00p 754.00p 69395
21/12/2021 756.00p 756.00p 750.00p 754.00p 39002
20/12/2021 738.00p 748.00p 728.68p 745.00p 66627
17/12/2021 750.00p 758.00p 748.00p 758.00p 28252
16/12/2021 754.00p 756.00p 748.55p 751.00p 33075
15/12/2021 760.00p 760.00p 741.00p 746.00p 80267
14/12/2021 748.00p 760.00p 746.00p 747.00p 46190
13/12/2021 756.00p 764.00p 749.76p 752.00p 68214
10/12/2021 766.00p 768.00p 758.24p 760.00p 31107
09/12/2021 768.00p 772.65p 760.00p 766.00p 37025
08/12/2021 770.00p 774.00p 766.00p 768.00p 55534
07/12/2021 768.00p 772.00p 756.80p 768.00p 30935
06/12/2021 752.00p 758.00p 745.50p 758.00p 40235
03/12/2021 752.00p 753.00p 741.75p 742.00p 101394
02/12/2021 736.00p 748.00p 736.00p 740.00p 56666
01/12/2021 748.00p 754.00p 744.00p 751.00p 68436
30/11/2021 736.00p 745.00p 730.50p 742.00p 72190
29/11/2021 746.00p 751.02p 742.00p 750.00p 46603
26/11/2021 740.00p 752.00p 734.95p 744.00p 108014
25/11/2021 762.00p 766.67p 761.40p 765.00p 23854
24/11/2021 760.00p 767.33p 756.00p 764.00p 50563
23/11/2021 754.00p 764.99p 750.00p 756.00p 41194
22/11/2021 764.00p 765.50p 758.00p 763.00p 82877
19/11/2021 760.00p 766.00p 754.00p 758.00p 50335
18/11/2021 762.00p 766.93p 760.00p 760.00p 92755
17/11/2021 766.00p 770.50p 762.00p 765.00p 34673
16/11/2021 778.00p 778.00p 767.01p 768.00p 104799
15/11/2021 774.00p 777.50p 769.98p 774.00p 94127
12/11/2021 766.00p 776.77p 766.00p 774.00p 38205
11/11/2021 766.00p 778.00p 758.00p 772.00p 84850
10/11/2021 768.00p 768.00p 758.00p 764.00p 63061
09/11/2021 756.00p 762.00p 750.00p 756.00p 185625
08/11/2021 754.00p 758.30p 754.83p 756.00p 42333
05/11/2021 754.00p 760.00p 748.62p 758.00p 67166
04/11/2021 748.00p 754.00p 746.00p 752.00p 19148
03/11/2021 750.00p 756.04p 742.00p 742.00p 67135
02/11/2021 754.00p 760.00p 748.00p 753.00p 107035
01/11/2021 752.00p 760.00p 751.10p 756.00p 72742
29/10/2021 746.00p 754.58p 746.00p 749.00p 14012
28/10/2021 754.00p 756.73p 746.00p 752.00p 43204
27/10/2021 758.00p 768.00p 758.00p 758.00p 55708
26/10/2021 760.00p 768.00p 748.65p 768.00p 78038
25/10/2021 750.00p 753.00p 745.86p 751.00p 34029
22/10/2021 748.00p 753.17p 740.00p 746.00p 43632
21/10/2021 750.00p 758.00p 745.17p 758.00p 46857
20/10/2021 752.00p 755.27p 744.99p 754.00p 87823
19/10/2021 752.00p 754.20p 745.76p 754.00p 44679
18/10/2021 738.00p 756.00p 731.00p 756.00p 82370
15/10/2021 750.00p 754.00p 730.00p 730.00p 24614
14/10/2021 746.00p 748.60p 734.00p 743.00p 53689
13/10/2021 740.00p 748.00p 732.75p 745.00p 28712
12/10/2021 740.00p 744.00p 734.00p 742.00p 31556
11/10/2021 740.00p 744.00p 732.35p 742.00p 52040
08/10/2021 736.00p 744.00p 736.00p 744.00p 26431
07/10/2021 744.00p 744.59p 735.36p 741.00p 32845
06/10/2021 726.00p 736.00p 722.02p 731.00p 49015
05/10/2021 730.00p 740.49p 730.00p 738.00p 27365
04/10/2021 732.00p 738.00p 722.00p 722.00p 49256
01/10/2021 730.00p 738.00p 728.00p 728.00p 32061
30/09/2021 744.00p 751.37p 742.00p 748.00p 30113
29/09/2021 744.00p 750.00p 735.27p 750.00p 24271
28/09/2021 748.00p 748.00p 736.00p 738.00p 38039
27/09/2021 760.00p 760.00p 745.00p 752.00p 30793
24/09/2021 750.00p 758.00p 748.20p 749.00p 27180
23/09/2021 756.00p 760.11p 752.00p 758.00p 41989
22/09/2021 736.00p 754.00p 735.10p 754.00p 148665
21/09/2021 740.00p 742.50p 736.00p 736.00p 78149
20/09/2021 746.00p 746.00p 726.67p 736.00p 106673
17/09/2021 750.00p 753.90p 742.41p 750.00p 71755
16/09/2021 752.00p 752.03p 747.27p 751.00p 26388
15/09/2021 748.00p 756.00p 746.00p 746.00p 62506
14/09/2021 754.00p 755.54p 750.00p 750.00p 42819
13/09/2021 758.00p 762.00p 754.00p 754.00p 48425
10/09/2021 756.00p 760.00p 753.00p 755.00p 77056
09/09/2021 746.00p 754.00p 742.00p 752.00p 48368
08/09/2021 756.00p 757.50p 746.00p 756.00p 98734
07/09/2021 764.00p 770.00p 750.00p 750.00p 31305
06/09/2021 764.00p 768.00p 758.00p 762.00p 86007
03/09/2021 768.00p 770.00p 758.00p 758.00p 65837
02/09/2021 764.00p 770.00p 762.31p 764.00p 53209
01/09/2021 764.00p 770.00p 760.00p 763.00p 41630
31/08/2021 762.00p 770.00p 745.00p 759.00p 75210
30/08/2021 758.00p 759.00p 754.40p 759.00p 26077
27/08/2021 758.00p 759.00p 754.40p 759.00p 26077
26/08/2021 756.00p 758.00p 752.00p 756.00p 29537
25/08/2021 756.00p 760.00p 754.00p 759.00p 43327
24/08/2021 752.00p 757.36p 751.46p 754.00p 39820
23/08/2021 756.00p 758.00p 752.42p 756.00p 77601
20/08/2021 744.00p 752.00p 740.00p 750.00p 40137
19/08/2021 754.00p 754.00p 740.00p 740.00p 67037
18/08/2021 754.00p 758.00p 741.37p 754.00p 71821
17/08/2021 746.00p 756.00p 746.00p 752.00p 19521
16/08/2021 758.00p 756.00p 748.02p 750.00p 163608
13/08/2021 758.00p 770.00p 756.08p 759.00p 35915
12/08/2021 756.00p 762.00p 755.28p 756.00p 29789
11/08/2021 760.00p 766.00p 759.22p 763.00p 36376
10/08/2021 758.00p 759.60p 752.00p 758.00p 52679
09/08/2021 756.00p 756.00p 746.00p 752.00p 67187
06/08/2021 750.00p 753.06p 748.00p 753.00p 31808
05/08/2021 754.00p 758.00p 749.52p 758.00p 52726
04/08/2021 750.00p 760.00p 747.42p 760.00p 24463
03/08/2021 754.00p 758.00p 744.00p 747.00p 54859
02/08/2021 752.00p 752.00p 742.24p 748.00p 32716
30/07/2021 738.00p 744.00p 737.82p 744.00p 28403
29/07/2021 746.00p 748.00p 742.00p 742.00p 35769
28/07/2021 742.00p 746.00p 737.52p 738.00p 39336
27/07/2021 744.00p 744.00p 730.00p 730.00p 33750
26/07/2021 740.00p 748.00p 740.00p 748.00p 60328
23/07/2021 736.00p 753.25p 735.50p 744.00p 472404
22/07/2021 728.00p 742.00p 726.00p 733.00p 64560
21/07/2021 730.00p 734.00p 724.00p 734.00p 51264
20/07/2021 718.00p 724.28p 708.00p 722.00p 73226
19/07/2021 718.00p 721.96p 704.00p 716.00p 69197
16/07/2021 730.00p 735.92p 724.00p 727.00p 46332
15/07/2021 728.00p 735.92p 726.00p 729.00p 31927
14/07/2021 734.00p 738.00p 733.60p 736.00p 36598
13/07/2021 742.00p 746.00p 738.00p 740.00p 34297
12/07/2021 740.00p 747.98p 734.00p 738.00p 87143
09/07/2021 742.00p 748.00p 737.95p 748.00p 29325
08/07/2021 738.00p 738.00p 722.00p 730.00p 48947
07/07/2021 744.00p 746.00p 734.27p 738.00p 54259
06/07/2021 742.00p 746.00p 737.33p 740.00p 39226
05/07/2021 738.00p 748.00p 738.00p 747.00p 42867
02/07/2021 742.00p 744.00p 740.50p 743.00p 26398
01/07/2021 742.00p 750.00p 736.00p 742.00p 34598
30/06/2021 736.00p 742.00p 732.00p 732.00p 57066
29/06/2021 736.00p 741.00p 734.90p 737.00p 39935
28/06/2021 736.00p 743.00p 734.23p 735.00p 51882
25/06/2021 738.00p 742.00p 736.00p 740.00p 28374
24/06/2021 738.00p 739.23p 734.66p 739.00p 28715
23/06/2021 732.00p 738.58p 732.00p 737.00p 26365
22/06/2021 734.00p 736.00p 729.74p 730.00p 39135
21/06/2021 718.00p 730.00p 713.74p 730.00p 26436
18/06/2021 730.00p 737.98p 712.00p 712.00p 98158
17/06/2021 740.00p 742.00p 730.45p 739.00p 49746
16/06/2021 750.00p 752.02p 740.10p 745.00p 121000
15/06/2021 760.00p 760.00p 745.00p 752.00p 51494
14/06/2021 754.00p 760.00p 748.00p 750.00p 92153
11/06/2021 746.00p 754.40p 744.00p 750.00p 435770
10/06/2021 744.00p 750.00p 742.52p 750.00p 45076
09/06/2021 744.00p 750.03p 742.00p 745.00p 41048
08/06/2021 754.00p 755.82p 744.00p 751.00p 102437
07/06/2021 750.00p 754.00p 744.24p 752.00p 51645
04/06/2021 748.00p 748.00p 742.00p 744.00p 34649
03/06/2021 744.00p 747.40p 742.00p 742.00p 32622
02/06/2021 744.00p 748.00p 741.98p 746.00p 40852
01/06/2021 744.00p 744.00p 740.16p 742.00p 55175
31/05/2021 742.00p 744.00p 738.32p 744.00p 67834
28/05/2021 742.00p 744.00p 738.32p 744.00p 67834
27/05/2021 742.00p 744.00p 734.00p 734.00p 36900
26/05/2021 740.00p 746.00p 735.50p 737.00p 115412
25/05/2021 740.00p 742.00p 732.53p 737.00p 14154
24/05/2021 728.00p 742.00p 723.51p 735.00p 46569
21/05/2021 726.00p 731.00p 722.00p 722.00p 99465
20/05/2021 732.00p 733.98p 723.06p 730.00p 29027
19/05/2021 732.00p 732.00p 722.41p 726.00p 54666
18/05/2021 738.00p 740.04p 733.98p 734.00p 74723
17/05/2021 740.00p 741.20p 722.00p 730.00p 97104
14/05/2021 734.00p 740.00p 731.00p 735.00p 54711
13/05/2021 718.00p 726.00p 704.02p 720.00p 80977
12/05/2021 740.00p 740.00p 728.00p 729.00p 59483
11/05/2021 736.00p 739.00p 728.00p 733.00p 81948
10/05/2021 752.00p 752.00p 743.82p 747.00p 109095
07/05/2021 728.00p 745.00p 732.80p 741.00p 52847
06/05/2021 728.00p 734.00p 722.40p 729.00p 71645
05/05/2021 716.00p 723.79p 714.00p 722.00p 179009
04/05/2021 718.00p 723.20p 709.11p 710.00p 146672
30/04/2021 714.00p 722.00p 712.00p 722.00p 358761
29/04/2021 722.00p 724.00p 716.63p 724.00p 41662
28/04/2021 728.00p 728.00p 718.60p 722.00p 115658
27/04/2021 726.00p 726.00p 716.00p 718.00p 63076
26/04/2021 718.00p 726.00p 712.04p 722.00p 96128
23/04/2021 720.00p 720.00p 710.00p 712.00p 173346
22/04/2021 716.00p 718.00p 714.00p 715.00p 46036
21/04/2021 714.00p 714.00p 706.00p 713.00p 74618
20/04/2021 716.00p 719.12p 706.00p 708.00p 105097
19/04/2021 722.00p 725.20p 714.00p 719.00p 62445
16/04/2021 714.00p 727.71p 714.00p 714.00p 32008
15/04/2021 716.00p 724.00p 716.00p 723.00p 58210
14/04/2021 712.00p 719.80p 710.00p 718.00p 61631
13/04/2021 714.00p 714.00p 710.00p 714.00p 52552

*Close Price adjusted for both dividends and splits