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
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
03/07/2019 726.00p 728.56p 723.50p 728.00p 30725
02/07/2019 722.00p 725.60p 720.00p 722.00p 70109
01/07/2019 716.00p 724.55p 716.00p 720.00p 86843
28/06/2019 712.00p 716.00p 710.00p 716.00p 66475
27/06/2019 710.00p 716.00p 706.54p 716.00p 27989
26/06/2019 712.00p 712.00p 709.00p 710.00p 40217
25/06/2019 706.00p 710.00p 703.99p 708.00p 66807
24/06/2019 710.00p 710.00p 706.00p 706.00p 65312
21/06/2019 710.00p 712.56p 704.00p 708.00p 85138
20/06/2019 710.00p 713.34p 706.61p 710.00p 74900
19/06/2019 708.00p 708.00p 702.41p 704.00p 67831
18/06/2019 704.00p 710.00p 698.40p 704.00p 80400
17/06/2019 704.00p 704.00p 696.00p 698.00p 146085
14/06/2019 700.00p 705.20p 699.21p 704.00p 34492
13/06/2019 704.00p 708.00p 702.92p 708.00p 92644
12/06/2019 710.00p 710.28p 700.15p 704.00p 69663
11/06/2019 712.00p 712.60p 707.93p 710.00p 39033
10/06/2019 714.00p 716.00p 708.00p 713.00p 76357
07/06/2019 708.00p 710.00p 699.73p 708.00p 46214
06/06/2019 702.00p 706.00p 696.00p 700.00p 84963
05/06/2019 698.00p 708.00p 693.20p 698.00p 52580
04/06/2019 686.00p 698.00p 684.00p 698.00p 56981
03/06/2019 686.00p 694.00p 682.00p 694.00p 70528
31/05/2019 686.00p 692.00p 683.00p 692.00p 68759
30/05/2019 688.00p 694.00p 686.22p 692.00p 21217
29/05/2019 688.00p 698.30p 682.00p 688.00p 81653
28/05/2019 692.00p 700.00p 692.00p 698.00p 65765
24/05/2019 690.00p 698.00p 690.00p 698.00p 34470
23/05/2019 698.00p 698.75p 686.27p 692.00p 47614
22/05/2019 702.00p 704.28p 698.00p 698.00p 118941
21/05/2019 704.00p 708.00p 700.36p 702.00p 121587
20/05/2019 704.00p 706.00p 696.00p 696.00p 53754
17/05/2019 706.00p 708.00p 700.90p 704.00p 43004
16/05/2019 706.00p 706.00p 700.00p 702.00p 31633
15/05/2019 708.00p 708.00p 694.00p 700.00p 49001
14/05/2019 696.00p 702.00p 694.00p 700.00p 49788
13/05/2019 694.00p 698.00p 686.00p 692.00p 78241
10/05/2019 700.00p 704.00p 694.00p 700.00p 66098
09/05/2019 700.00p 700.00p 692.00p 698.00p 36949
08/05/2019 702.00p 702.00p 698.00p 698.00p 34290
07/05/2019 708.00p 712.50p 698.00p 698.00p 65506
03/05/2019 716.00p 716.00p 710.00p 714.00p 62670
02/05/2019 708.00p 716.00p 708.00p 712.00p 57476
01/05/2019 722.00p 726.00p 716.33p 718.00p 62665
30/04/2019 712.00p 718.35p 710.00p 718.00p 34955
29/04/2019 718.00p 718.00p 708.00p 718.00p 93450
26/04/2019 710.00p 714.09p 706.00p 710.00p 67456
25/04/2019 712.00p 713.78p 705.88p 712.00p 51514
24/04/2019 714.00p 718.35p 710.00p 712.00p 135968
23/04/2019 720.00p 720.40p 716.00p 718.00p 38551
18/04/2019 716.00p 720.00p 712.00p 714.00p 84702
17/04/2019 718.00p 719.60p 712.00p 714.00p 151261
16/04/2019 722.00p 722.00p 714.00p 714.00p 112643
15/04/2019 726.00p 726.00p 716.00p 716.00p 72026
12/04/2019 724.00p 724.00p 718.90p 720.00p 32785
11/04/2019 724.00p 726.00p 720.00p 720.00p 106785
10/04/2019 724.00p 724.04p 720.00p 722.00p 66369
09/04/2019 724.00p 726.00p 718.76p 722.00p 49190
08/04/2019 722.00p 730.00p 716.00p 716.00p 98344
05/04/2019 726.00p 726.00p 719.36p 722.00p 25790
04/04/2019 726.00p 726.00p 720.00p 720.00p 67760
03/04/2019 728.00p 730.00p 719.62p 730.00p 28430
02/04/2019 724.00p 724.00p 716.00p 716.00p 235846
01/04/2019 722.00p 722.00p 716.00p 716.00p 45633
29/03/2019 720.00p 720.00p 714.00p 714.00p 51835
28/03/2019 714.00p 720.00p 710.69p 712.00p 22402
27/03/2019 714.00p 720.00p 709.80p 710.00p 29098
26/03/2019 718.00p 719.00p 710.00p 710.00p 50823
25/03/2019 712.00p 712.00p 706.00p 706.00p 24597
22/03/2019 724.00p 727.67p 710.00p 712.00p 62331
21/03/2019 730.00p 730.00p 722.00p 726.00p 66317
20/03/2019 724.00p 730.00p 724.00p 728.00p 32952
19/03/2019 720.00p 728.06p 713.28p 724.00p 48102
18/03/2019 714.00p 718.00p 707.76p 718.00p 30342
15/03/2019 704.00p 708.00p 698.00p 702.00p 96656
14/03/2019 706.00p 706.00p 698.00p 698.00p 14237
13/03/2019 704.00p 708.00p 700.00p 702.00p 39730
12/03/2019 708.00p 710.00p 702.12p 704.00p 40514
11/03/2019 710.00p 710.00p 700.00p 700.00p 93765
08/03/2019 708.00p 708.00p 698.00p 700.00p 27412
07/03/2019 704.00p 708.38p 704.00p 704.00p 27031
06/03/2019 706.00p 714.00p 706.00p 712.00p 29792
05/03/2019 710.00p 713.94p 709.00p 712.00p 21815
04/03/2019 714.00p 714.00p 708.00p 712.00p 141457
01/03/2019 712.00p 712.00p 704.56p 712.00p 299977
28/02/2019 706.00p 706.00p 700.00p 702.00p 69663
27/02/2019 706.00p 711.36p 703.20p 710.00p 26347
26/02/2019 708.00p 712.32p 706.74p 708.00p 22567
25/02/2019 720.00p 720.00p 714.00p 716.00p 20462
22/02/2019 710.00p 718.00p 710.00p 718.00p 22612
21/02/2019 718.00p 718.00p 713.80p 718.00p 18029
20/02/2019 712.00p 715.25p 708.00p 714.00p 44085
19/02/2019 710.00p 715.92p 710.00p 714.00p 38857
18/02/2019 714.00p 718.00p 710.00p 718.00p 20223
15/02/2019 708.00p 714.00p 705.00p 714.00p 16553
14/02/2019 712.00p 712.00p 702.08p 704.00p 33990
13/02/2019 710.00p 710.00p 700.00p 700.00p 22875
12/02/2019 708.00p 708.00p 698.59p 704.00p 25710
11/02/2019 700.00p 708.00p 698.80p 708.00p 18319
08/02/2019 700.00p 700.60p 694.00p 700.00p 14244
07/02/2019 700.00p 710.00p 698.00p 710.00p 22187
06/02/2019 710.00p 716.00p 707.84p 712.00p 44465
05/02/2019 706.00p 712.00p 704.48p 710.00p 26795
04/02/2019 696.00p 706.00p 696.00p 698.00p 36729
01/02/2019 700.00p 704.00p 697.00p 701.00p 18766
31/01/2019 694.00p 698.00p 692.00p 698.00p 21848
30/01/2019 690.00p 698.00p 685.68p 690.00p 25886
29/01/2019 684.00p 688.00p 677.00p 688.00p 16219
28/01/2019 678.00p 682.00p 668.00p 680.00p 42853
25/01/2019 680.00p 683.24p 678.00p 680.00p 30296
24/01/2019 680.00p 686.00p 674.00p 684.00p 44624
23/01/2019 686.00p 688.00p 678.85p 686.00p 26996
22/01/2019 686.00p 698.00p 686.00p 690.00p 17969
21/01/2019 694.00p 698.00p 688.00p 698.00p 36248
18/01/2019 690.00p 692.00p 681.00p 692.00p 26452
17/01/2019 680.00p 680.00p 672.00p 674.00p 15922
16/01/2019 682.00p 690.00p 676.00p 690.00p 23879
15/01/2019 684.00p 687.31p 680.00p 687.00p 22697
14/01/2019 676.00p 688.00p 674.00p 688.00p 16415
11/01/2019 692.00p 692.00p 680.00p 684.00p 43351
10/01/2019 680.00p 688.00p 677.96p 688.00p 29626
09/01/2019 688.00p 688.00p 678.00p 682.00p 89483
08/01/2019 670.00p 684.00p 670.00p 680.00p 29878
07/01/2019 678.00p 678.67p 668.00p 670.00p 24550
04/01/2019 664.00p 674.00p 664.00p 672.00p 16886
03/01/2019 662.00p 667.18p 656.00p 656.00p 14843
02/01/2019 652.00p 674.00p 648.00p 674.00p 35301
31/12/2018 660.00p 670.00p 658.00p 665.00p 18648
28/12/2018 644.00p 670.00p 644.00p 670.00p 34645
27/12/2018 658.00p 658.00p 640.00p 650.00p 27421
24/12/2018 648.00p 658.00p 648.00p 648.00p 5635
21/12/2018 664.00p 664.00p 648.00p 648.00p 75063
20/12/2018 654.00p 662.00p 650.00p 662.00p 41722
19/12/2018 660.00p 664.00p 657.00p 664.00p 19954
18/12/2018 656.00p 662.00p 652.00p 660.00p 40425
17/12/2018 664.00p 670.00p 658.00p 664.00p 56481
14/12/2018 660.00p 669.00p 660.00p 664.00p 63076
13/12/2018 672.00p 676.00p 664.00p 664.00p 19638
12/12/2018 672.00p 684.00p 672.00p 674.00p 33490
11/12/2018 664.00p 680.00p 664.00p 680.00p 15349
10/12/2018 660.00p 668.00p 658.00p 668.00p 34870
07/12/2018 666.00p 672.00p 663.98p 666.00p 40642
06/12/2018 674.00p 675.20p 650.00p 654.00p 107473
05/12/2018 674.00p 686.00p 668.00p 686.00p 33064
04/12/2018 688.00p 691.00p 683.36p 684.00p 27284
03/12/2018 700.00p 702.00p 689.56p 694.00p 48466
30/11/2018 678.00p 682.05p 676.90p 678.00p 18430

*Close Price adjusted for both dividends and splits