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
16/04/2020 530.00p 538.00p 527.05p 534.00p 70123
15/04/2020 536.00p 540.00p 520.82p 530.00p 116788
14/04/2020 564.00p 566.40p 539.48p 550.00p 227854
09/04/2020 560.00p 560.00p 533.24p 542.00p 189477
08/04/2020 530.00p 540.00p 520.00p 540.00p 138802
07/04/2020 542.00p 552.00p 525.09p 528.00p 219227
06/04/2020 526.00p 540.00p 502.00p 514.00p 233482
03/04/2020 508.00p 516.65p 500.00p 512.00p 87264
02/04/2020 508.00p 522.00p 503.50p 513.00p 110684
01/04/2020 499.00p 518.32p 491.00p 510.00p 55926
31/03/2020 532.00p 534.00p 504.20p 512.00p 123252
30/03/2020 510.00p 510.00p 480.00p 510.00p 85228
27/03/2020 522.00p 532.70p 496.00p 502.00p 82803
26/03/2020 522.00p 538.20p 494.00p 535.00p 69022
25/03/2020 526.00p 542.00p 495.00p 526.00p 123612
24/03/2020 476.00p 508.32p 476.00p 478.00p 80460
23/03/2020 462.00p 475.21p 446.00p 459.50p 79260
20/03/2020 512.00p 519.58p 485.00p 510.00p 150050
19/03/2020 483.00p 483.00p 446.00p 482.00p 78270
18/03/2020 510.00p 510.00p 459.00p 473.00p 96730
17/03/2020 544.00p 544.00p 483.78p 516.00p 122952
16/03/2020 524.00p 532.00p 482.70p 532.00p 168873
13/03/2020 582.00p 599.60p 554.00p 554.00p 312641
12/03/2020 604.00p 604.00p 554.22p 580.00p 158758
11/03/2020 638.00p 640.00p 614.42p 618.00p 60945
10/03/2020 634.00p 640.00p 623.21p 632.00p 70421
09/03/2020 594.00p 620.00p 594.00p 616.00p 87842
06/03/2020 680.00p 680.00p 650.00p 660.00p 68290
05/03/2020 698.00p 703.60p 684.04p 694.00p 32109
04/03/2020 710.00p 716.00p 698.00p 702.00p 78512
03/03/2020 688.00p 712.97p 685.34p 712.00p 99184
02/03/2020 692.00p 698.78p 660.00p 676.00p 181021
28/02/2020 672.00p 681.78p 654.00p 676.00p 120083
27/02/2020 720.00p 722.00p 690.68p 694.00p 79147
26/02/2020 730.00p 734.00p 714.83p 726.00p 79685
25/02/2020 742.00p 751.15p 736.58p 738.00p 40893
24/02/2020 754.00p 756.72p 738.06p 740.00p 114104
21/02/2020 770.00p 767.00p 764.00p 767.00p 20730
20/02/2020 770.00p 771.00p 769.65p 771.00p 35345
19/02/2020 770.00p 770.97p 767.10p 768.00p 47846
18/02/2020 770.00p 774.40p 764.00p 764.00p 55155
17/02/2020 772.00p 782.00p 770.10p 774.00p 33800
14/02/2020 766.00p 770.98p 766.00p 768.00p 18785
13/02/2020 778.00p 779.75p 762.00p 762.00p 47302
12/02/2020 782.00p 786.00p 777.86p 778.00p 34004
11/02/2020 776.00p 780.00p 776.00p 778.00p 45157
10/02/2020 774.00p 777.90p 770.00p 770.00p 36530
07/02/2020 780.00p 781.50p 775.26p 776.00p 38712
06/02/2020 790.00p 790.00p 780.00p 780.00p 42454
05/02/2020 782.00p 796.00p 782.00p 794.00p 36683
04/02/2020 780.00p 786.00p 777.60p 786.00p 49481
03/02/2020 768.00p 778.00p 764.82p 778.00p 57552
31/01/2020 768.00p 771.38p 762.00p 766.00p 99903
30/01/2020 776.00p 776.00p 764.00p 770.00p 46258
29/01/2020 774.00p 776.00p 772.00p 776.00p 24072
28/01/2020 770.00p 774.00p 764.00p 774.00p 113368
27/01/2020 776.00p 778.40p 762.00p 770.00p 82144
24/01/2020 786.00p 790.00p 780.00p 782.00p 43550
23/01/2020 794.00p 794.73p 780.00p 780.00p 29620
22/01/2020 798.00p 798.00p 790.00p 796.00p 35167
21/01/2020 788.00p 792.00p 786.00p 792.00p 47322
20/01/2020 794.00p 798.00p 788.00p 796.00p 43437
17/01/2020 790.00p 796.00p 783.17p 788.00p 58142
16/01/2020 790.00p 790.00p 780.00p 780.00p 35291
15/01/2020 780.00p 788.00p 780.00p 788.00p 58949
14/01/2020 788.00p 792.00p 782.00p 787.00p 33755
13/01/2020 784.00p 790.00p 782.00p 782.00p 33374
10/01/2020 782.00p 788.90p 780.00p 785.00p 42293
09/01/2020 772.00p 780.00p 772.00p 780.00p 24665
08/01/2020 772.00p 778.71p 772.00p 776.00p 32539
07/01/2020 782.00p 782.00p 776.00p 782.00p 33891
06/01/2020 776.00p 780.00p 772.00p 780.00p 41273
03/01/2020 778.00p 780.13p 774.00p 774.00p 27556
02/01/2020 784.00p 786.00p 778.70p 784.00p 46108
31/12/2019 774.00p 781.33p 774.00p 776.00p 83636
30/12/2019 778.00p 782.42p 774.00p 774.00p 83688
27/12/2019 774.00p 781.60p 774.00p 774.00p 17136
24/12/2019 776.00p 780.00p 776.00p 780.00p 11306
23/12/2019 778.00p 782.00p 771.28p 782.00p 42563
20/12/2019 776.00p 780.00p 766.96p 780.00p 43288
19/12/2019 770.00p 782.00p 766.45p 773.00p 41968
18/12/2019 774.00p 774.00p 765.10p 768.00p 29088
17/12/2019 772.00p 772.00p 764.88p 768.00p 38057
16/12/2019 760.00p 770.90p 755.69p 768.00p 493180
13/12/2019 752.00p 770.00p 751.39p 752.00p 302274
12/12/2019 720.00p 738.44p 720.00p 737.00p 55274
11/12/2019 720.00p 724.00p 714.00p 724.00p 34462
10/12/2019 720.00p 726.09p 716.00p 724.00p 38303
09/12/2019 718.00p 724.00p 716.00p 719.00p 25302
06/12/2019 720.00p 728.00p 713.84p 728.00p 33908
05/12/2019 726.00p 726.00p 712.00p 712.00p 21419
04/12/2019 720.00p 726.00p 715.76p 726.00p 30652
03/12/2019 740.00p 740.00p 716.00p 720.00p 77575
02/12/2019 740.00p 741.47p 734.00p 740.00p 44130
29/11/2019 742.00p 742.00p 736.84p 742.00p 15055
28/11/2019 740.00p 742.53p 736.00p 736.00p 31388
27/11/2019 744.00p 746.93p 742.00p 742.00p 29742
26/11/2019 730.00p 741.95p 729.92p 740.00p 34475
25/11/2019 728.00p 734.00p 722.00p 734.00p 37633
22/11/2019 714.00p 728.00p 712.00p 726.00p 26120
21/11/2019 706.00p 716.00p 706.00p 716.00p 93788
20/11/2019 708.00p 708.80p 704.00p 708.00p 28968
19/11/2019 710.00p 722.00p 708.40p 710.00p 38094
18/11/2019 708.00p 710.50p 708.00p 708.00p 27556
15/11/2019 710.00p 713.50p 707.32p 708.00p 54017
14/11/2019 702.00p 708.00p 702.00p 708.00p 32320
13/11/2019 704.00p 710.00p 704.00p 710.00p 25053
12/11/2019 706.00p 712.00p 701.16p 708.00p 48314
11/11/2019 704.00p 704.00p 695.74p 702.00p 37006
08/11/2019 706.00p 712.00p 700.00p 708.00p 18761
07/11/2019 710.00p 712.00p 706.00p 712.00p 27681
06/11/2019 702.00p 712.00p 700.00p 704.00p 21525
05/11/2019 712.00p 712.00p 702.00p 702.00p 26629
04/11/2019 712.00p 712.00p 702.88p 712.00p 32213
01/11/2019 704.00p 708.00p 700.00p 702.00p 31507
31/10/2019 708.00p 708.00p 700.00p 702.00p 34578
30/10/2019 706.00p 711.50p 706.00p 708.00p 38413
29/10/2019 714.00p 714.00p 708.00p 714.00p 37873
28/10/2019 714.00p 714.00p 709.28p 714.00p 31269
25/10/2019 708.00p 715.64p 707.80p 714.00p 60507
24/10/2019 704.00p 716.00p 704.00p 712.00p 38784
23/10/2019 698.00p 704.00p 698.00p 704.00p 18384
22/10/2019 698.00p 702.00p 694.10p 702.00p 34699
21/10/2019 694.80p 698.00p 692.00p 695.00p 41647
18/10/2019 700.00p 702.44p 696.00p 700.00p 28701
17/10/2019 698.00p 704.00p 695.60p 704.00p 26073
16/10/2019 700.00p 700.00p 693.60p 698.00p 51882
15/10/2019 696.00p 698.24p 690.00p 698.00p 33825
14/10/2019 690.00p 698.00p 687.48p 698.00p 15726
11/10/2019 684.00p 692.00p 682.04p 692.00p 35825
10/10/2019 686.00p 686.00p 681.60p 686.00p 29552
09/10/2019 688.00p 688.00p 679.41p 686.00p 19336
08/10/2019 688.00p 688.00p 679.40p 682.00p 44865
07/10/2019 686.00p 690.00p 680.00p 690.00p 50535
04/10/2019 680.00p 683.20p 677.30p 682.00p 32012
03/10/2019 674.00p 678.16p 669.76p 673.00p 78339
02/10/2019 686.00p 692.88p 675.60p 678.00p 53449
01/10/2019 700.00p 706.00p 694.00p 694.00p 67412
30/09/2019 706.00p 706.00p 700.30p 706.00p 15198
27/09/2019 698.00p 706.00p 696.11p 706.00p 48776
26/09/2019 698.00p 698.00p 692.92p 694.00p 27124
25/09/2019 688.00p 694.00p 686.43p 688.00p 21104
24/09/2019 702.00p 702.00p 692.00p 696.00p 41456
23/09/2019 700.00p 700.00p 690.60p 700.00p 68205
20/09/2019 700.00p 702.00p 694.00p 702.00p 78697
19/09/2019 702.00p 702.00p 694.40p 698.00p 86500
18/09/2019 702.00p 702.00p 695.23p 702.00p 23443
17/09/2019 698.00p 702.00p 697.22p 702.00p 47858
16/09/2019 698.00p 702.35p 696.40p 698.00p 50551
13/09/2019 700.00p 704.00p 694.50p 704.00p 25966
12/09/2019 698.00p 702.00p 694.00p 702.00p 25930
11/09/2019 694.00p 702.00p 693.20p 696.00p 39836
10/09/2019 690.00p 698.00p 686.00p 698.00p 33924
09/09/2019 708.00p 708.00p 692.00p 694.00p 34151
06/09/2019 704.00p 704.00p 696.00p 704.00p 20544
05/09/2019 700.00p 706.16p 697.33p 700.00p 22771
04/09/2019 700.00p 706.00p 694.06p 706.00p 39601
03/09/2019 700.00p 708.00p 694.00p 698.00p 28168
02/09/2019 694.00p 708.00p 683.74p 700.00p 51198
30/08/2019 684.00p 690.00p 679.14p 690.00p 45400
29/08/2019 676.00p 684.00p 671.50p 678.00p 61482
28/08/2019 676.00p 679.00p 670.97p 676.00p 15136
27/08/2019 680.00p 680.00p 670.00p 676.00p 82043
23/08/2019 674.00p 680.72p 672.30p 674.00p 56450
22/08/2019 682.00p 682.00p 670.00p 674.00p 36963
21/08/2019 680.00p 680.00p 674.00p 678.00p 83065
20/08/2019 678.00p 679.16p 672.60p 676.00p 29030
19/08/2019 678.00p 680.00p 671.20p 678.00p 88831
16/08/2019 664.00p 671.65p 662.00p 670.00p 55883
15/08/2019 666.00p 669.00p 650.00p 662.00p 174347
14/08/2019 688.00p 689.80p 666.00p 666.00p 60960
13/08/2019 682.00p 690.00p 681.94p 690.00p 32299
12/08/2019 686.00p 694.00p 680.00p 690.00p 93625
09/08/2019 684.00p 688.92p 684.00p 686.00p 64875
08/08/2019 680.00p 690.00p 678.00p 686.00p 37722
07/08/2019 688.00p 691.40p 678.79p 682.00p 46985
06/08/2019 684.00p 692.00p 684.00p 686.00p 67632
05/08/2019 698.00p 698.90p 682.00p 688.00p 109297
02/08/2019 706.00p 707.80p 699.71p 706.00p 58685
01/08/2019 710.00p 720.00p 707.28p 716.00p 115277
31/07/2019 726.00p 726.00p 716.00p 716.00p 42182
30/07/2019 730.00p 730.00p 722.00p 722.00p 72709
29/07/2019 722.00p 728.00p 712.94p 726.00p 105400
26/07/2019 712.00p 714.23p 710.00p 714.00p 36205
25/07/2019 714.00p 715.31p 711.43p 712.00p 113458
24/07/2019 720.00p 722.25p 712.00p 712.00p 26936
23/07/2019 718.00p 722.00p 716.00p 722.00p 49205
22/07/2019 712.00p 714.00p 710.50p 712.00p 123406
19/07/2019 712.00p 714.81p 708.00p 710.00p 27270
18/07/2019 712.00p 712.00p 708.00p 708.00p 50218
17/07/2019 718.00p 718.44p 712.00p 714.00p 50801
16/07/2019 714.00p 718.00p 710.00p 716.00p 28619
15/07/2019 718.00p 720.02p 712.08p 714.00p 71268
12/07/2019 716.00p 722.00p 712.00p 722.00p 28165
11/07/2019 720.00p 723.00p 716.88p 722.00p 100199
10/07/2019 718.00p 721.33p 716.00p 720.00p 63735
09/07/2019 716.00p 721.04p 716.00p 720.00p 48530
08/07/2019 722.00p 722.00p 714.81p 716.00p 47795
05/07/2019 726.00p 727.56p 718.00p 718.00p 27918
04/07/2019 728.00p 730.00p 726.00p 726.00p 21230

*Close Price adjusted for both dividends and splits