JPMorgan Chinese Inv Trust (JMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Chinese Inv Trust

Date Open High Low Close* Volume
04/02/2020 342.00p 357.00p 340.25p 351.50p 173561
03/02/2020 315.00p 338.00p 310.47p 334.00p 258966
31/01/2020 333.00p 336.00p 319.04p 324.00p 123441
30/01/2020 335.00p 338.85p 325.00p 327.00p 149770
29/01/2020 347.00p 347.00p 337.00p 342.00p 72485
28/01/2020 338.00p 340.76p 330.00p 336.50p 141362
27/01/2020 352.00p 352.12p 326.00p 336.00p 406783
24/01/2020 359.00p 363.00p 354.44p 360.00p 80599
23/01/2020 365.00p 365.00p 350.01p 357.00p 127093
22/01/2020 372.00p 373.00p 364.00p 367.50p 87306
21/01/2020 377.00p 377.00p 361.00p 364.00p 118606
20/01/2020 378.00p 381.16p 373.00p 378.00p 163523
17/01/2020 380.00p 380.00p 374.00p 378.00p 113750
16/01/2020 377.00p 378.00p 373.00p 375.00p 110855
15/01/2020 376.00p 376.00p 370.00p 373.00p 178377
14/01/2020 372.00p 376.00p 367.00p 373.00p 244896
13/01/2020 366.00p 375.00p 365.00p 371.00p 94989
10/01/2020 366.00p 368.60p 363.52p 367.00p 76444
09/01/2020 365.00p 368.28p 361.00p 366.00p 110659
08/01/2020 356.00p 362.00p 356.00p 361.50p 52271
07/01/2020 365.00p 365.00p 358.12p 361.00p 153971
06/01/2020 360.00p 363.71p 357.89p 361.00p 106464
03/01/2020 362.00p 365.00p 360.92p 362.00p 61694
02/01/2020 360.00p 365.07p 360.00p 362.50p 122132
31/12/2019 366.00p 366.00p 358.74p 360.00p 54944
30/12/2019 364.00p 366.00p 360.16p 361.00p 190138
27/12/2019 358.00p 364.00p 357.00p 360.00p 110704
24/12/2019 350.00p 353.00p 348.00p 351.50p 30223
23/12/2019 346.00p 354.00p 342.50p 350.50p 60684
20/12/2019 335.00p 351.00p 335.00p 351.00p 80152
19/12/2019 335.00p 343.74p 335.00p 339.00p 52768
18/12/2019 339.00p 340.45p 331.52p 338.00p 55004
17/12/2019 332.00p 337.00p 328.17p 337.00p 83415
16/12/2019 328.00p 328.00p 321.00p 321.00p 47767
13/12/2019 330.00p 330.00p 322.75p 325.50p 117005
12/12/2019 321.00p 330.00p 316.55p 327.00p 45119
11/12/2019 314.00p 320.16p 314.00p 319.00p 43319
10/12/2019 319.00p 319.00p 313.00p 316.00p 40053
09/12/2019 309.00p 316.00p 308.00p 315.00p 86795
06/12/2019 313.00p 315.25p 311.93p 315.00p 472708
05/12/2019 317.00p 318.00p 310.00p 310.00p 45314
04/12/2019 313.00p 317.00p 308.84p 311.00p 61781
03/12/2019 317.00p 317.00p 308.24p 312.50p 33359
02/12/2019 320.00p 320.16p 311.76p 312.00p 118587
29/11/2019 321.00p 327.00p 316.90p 320.00p 33319
28/11/2019 330.00p 330.00p 322.00p 322.00p 23652
27/11/2019 330.00p 330.00p 324.07p 325.00p 38622
26/11/2019 330.00p 330.00p 323.00p 325.50p 46619
25/11/2019 324.00p 328.00p 322.00p 322.00p 79951
22/11/2019 326.00p 326.00p 321.10p 322.00p 11140
21/11/2019 327.00p 327.00p 321.00p 323.00p 39505
20/11/2019 326.00p 329.00p 324.00p 326.00p 98658
19/11/2019 323.00p 332.00p 323.00p 329.00p 103778
18/11/2019 329.00p 330.00p 325.10p 327.50p 79984
15/11/2019 327.00p 327.00p 323.47p 325.00p 50073
14/11/2019 325.00p 327.52p 318.00p 321.00p 193829
13/11/2019 320.00p 328.00p 320.00p 326.00p 280157
12/11/2019 328.00p 328.00p 322.31p 324.50p 74531
11/11/2019 319.00p 325.00p 318.00p 323.00p 76629
08/11/2019 323.00p 330.00p 323.00p 330.00p 14132
07/11/2019 326.00p 330.00p 323.00p 328.00p 110393
06/11/2019 325.00p 326.00p 320.69p 325.00p 38813
05/11/2019 326.00p 326.00p 322.22p 323.00p 52536
04/11/2019 319.00p 323.00p 312.15p 320.00p 42397
01/11/2019 314.00p 317.00p 308.00p 313.00p 47276
31/10/2019 314.00p 314.00p 308.81p 310.50p 37435
30/10/2019 307.00p 313.00p 306.37p 308.00p 22070
29/10/2019 310.00p 314.00p 306.00p 309.00p 79385
28/10/2019 299.00p 310.00p 299.00p 308.00p 34575
25/10/2019 305.00p 305.00p 298.00p 303.00p 1671151
24/10/2019 302.00p 304.00p 297.00p 299.00p 323335
23/10/2019 305.00p 305.00p 295.00p 299.00p 8853
22/10/2019 305.00p 305.00p 297.97p 302.00p 24055
21/10/2019 297.00p 302.39p 295.00p 295.00p 18896
18/10/2019 299.00p 305.16p 297.00p 297.00p 78692
17/10/2019 307.00p 309.30p 301.00p 301.00p 23529
16/10/2019 304.00p 310.00p 302.00p 302.00p 24559
15/10/2019 314.00p 314.00p 305.00p 305.00p 21071
14/10/2019 314.00p 314.00p 305.00p 308.00p 19519
11/10/2019 316.00p 316.00p 305.00p 305.00p 40257
10/10/2019 306.00p 312.00p 303.44p 309.50p 30822
09/10/2019 306.00p 310.00p 302.00p 308.00p 31367
08/10/2019 308.00p 309.00p 302.98p 309.00p 24781
07/10/2019 301.00p 308.00p 301.00p 306.50p 32783
04/10/2019 304.00p 308.00p 303.36p 306.00p 20644
03/10/2019 302.00p 308.00p 300.26p 302.00p 44461
02/10/2019 312.00p 312.00p 303.86p 306.00p 52123
01/10/2019 305.00p 314.00p 305.00p 308.00p 13616
30/09/2019 312.00p 312.00p 305.90p 309.50p 28283
27/09/2019 316.00p 316.00p 309.00p 316.00p 150869
26/09/2019 315.00p 316.00p 307.99p 312.00p 78567
25/09/2019 312.00p 314.00p 308.00p 311.00p 18888
24/09/2019 318.00p 318.00p 309.00p 311.00p 51392
23/09/2019 315.00p 318.00p 311.00p 318.00p 15167
20/09/2019 316.00p 316.00p 311.00p 315.00p 22399
19/09/2019 320.00p 320.00p 310.00p 314.00p 18707
18/09/2019 320.00p 320.00p 310.00p 317.00p 34300
17/09/2019 323.00p 323.00p 313.00p 320.00p 53682
16/09/2019 324.00p 324.00p 316.04p 320.00p 69031
13/09/2019 323.00p 326.00p 316.19p 321.50p 97589
12/09/2019 321.00p 321.00p 314.73p 315.00p 19527
11/09/2019 311.00p 319.00p 311.00p 315.00p 28467
10/09/2019 317.00p 317.00p 309.37p 313.00p 38000
09/09/2019 317.00p 317.00p 309.80p 312.50p 60931
06/09/2019 313.00p 313.07p 308.68p 310.00p 26331
05/09/2019 316.00p 316.00p 306.00p 306.00p 21696
04/09/2019 312.00p 312.00p 307.75p 310.50p 22232
03/09/2019 305.00p 313.00p 303.30p 308.50p 124664
02/09/2019 303.00p 312.00p 302.00p 312.00p 117473
30/08/2019 303.00p 303.00p 299.50p 301.50p 97755
29/08/2019 300.00p 303.00p 294.20p 301.00p 26663
28/08/2019 293.00p 297.00p 291.29p 297.00p 10303
27/08/2019 292.00p 299.00p 290.00p 296.00p 26854
23/08/2019 297.00p 301.06p 292.45p 296.50p 53360
22/08/2019 303.00p 303.00p 296.00p 298.50p 13104
21/08/2019 302.00p 303.00p 295.77p 301.00p 65100
20/08/2019 302.00p 302.00p 296.54p 299.50p 12111
19/08/2019 292.00p 302.00p 288.80p 297.00p 115861
16/08/2019 286.00p 292.00p 283.07p 286.00p 43189
15/08/2019 285.00p 289.00p 279.00p 284.00p 32398
14/08/2019 289.00p 289.00p 277.28p 284.00p 70616
13/08/2019 279.00p 291.00p 279.00p 288.00p 44113
12/08/2019 287.00p 288.00p 280.00p 288.00p 62884
09/08/2019 284.00p 285.36p 280.00p 283.50p 30693
08/08/2019 282.00p 283.00p 277.40p 283.00p 21456
07/08/2019 280.00p 280.00p 274.86p 277.00p 47961
06/08/2019 280.00p 280.00p 272.20p 278.00p 31074
05/08/2019 282.00p 287.46p 275.66p 279.00p 194109
02/08/2019 290.00p 290.72p 285.00p 289.00p 40363
01/08/2019 295.00p 300.00p 294.00p 299.00p 60156
31/07/2019 300.00p 300.00p 294.00p 295.50p 37000
30/07/2019 300.00p 302.00p 294.29p 296.00p 52593
29/07/2019 297.00p 300.00p 292.80p 300.00p 34983
26/07/2019 300.00p 300.00p 293.50p 297.50p 10671
25/07/2019 295.00p 298.00p 289.80p 298.00p 54566
24/07/2019 292.00p 295.00p 288.63p 291.50p 38967
23/07/2019 292.00p 293.00p 285.90p 290.00p 19759
22/07/2019 290.00p 291.11p 285.20p 289.50p 28942
19/07/2019 294.00p 294.00p 285.39p 288.50p 21034
18/07/2019 293.00p 293.00p 285.00p 287.50p 9811
17/07/2019 294.00p 294.00p 287.30p 290.50p 39100
16/07/2019 290.00p 295.00p 286.00p 291.50p 29769
15/07/2019 292.00p 292.00p 283.92p 288.00p 23408
12/07/2019 290.00p 290.00p 284.08p 288.00p 15826
11/07/2019 285.00p 290.00p 283.81p 288.00p 33050
10/07/2019 284.00p 292.00p 283.28p 288.00p 30839
09/07/2019 283.00p 291.00p 281.91p 287.50p 41619
08/07/2019 292.00p 292.24p 284.00p 288.50p 175122
05/07/2019 296.00p 301.00p 295.66p 298.00p 16807
04/07/2019 302.00p 302.00p 296.00p 296.00p 26404
03/07/2019 302.00p 302.00p 297.00p 299.00p 19054
02/07/2019 305.00p 305.18p 298.00p 301.50p 108993
01/07/2019 294.00p 308.00p 291.45p 301.50p 81722
28/06/2019 287.00p 287.00p 280.00p 280.00p 13591
27/06/2019 285.00p 287.00p 280.00p 280.00p 42456
26/06/2019 280.00p 285.00p 274.44p 282.00p 32819
25/06/2019 275.00p 282.00p 273.00p 276.00p 14133
24/06/2019 276.00p 281.74p 276.00p 277.00p 7490
21/06/2019 284.00p 284.00p 278.52p 284.00p 21360
20/06/2019 283.00p 283.00p 275.00p 281.00p 22912
19/06/2019 272.00p 275.00p 271.00p 275.00p 38622
18/06/2019 270.00p 275.00p 262.00p 275.00p 23681
17/06/2019 264.00p 268.00p 260.24p 264.00p 30269
14/06/2019 260.00p 264.00p 260.00p 264.00p 33298
13/06/2019 264.00p 267.00p 261.00p 261.00p 19252
12/06/2019 267.00p 267.00p 261.07p 263.00p 20482
11/06/2019 265.00p 268.23p 264.00p 267.50p 36503
10/06/2019 258.00p 264.00p 256.20p 264.00p 52222
07/06/2019 258.00p 262.00p 252.00p 262.00p 51213
06/06/2019 255.00p 256.50p 253.00p 254.50p 43188
05/06/2019 258.00p 261.00p 256.00p 258.50p 42200
04/06/2019 261.12p 261.12p 255.79p 258.50p 19397
03/06/2019 261.20p 262.84p 256.40p 261.50p 12700
31/05/2019 258.00p 262.48p 257.00p 258.00p 40771
30/05/2019 264.00p 264.00p 258.30p 262.00p 47015
29/05/2019 261.00p 265.40p 258.45p 261.50p 39449
28/05/2019 263.00p 268.86p 261.50p 265.50p 34338
24/05/2019 266.00p 270.00p 260.91p 270.00p 24804
23/05/2019 263.00p 268.51p 262.00p 264.50p 38689
22/05/2019 269.00p 274.68p 267.71p 270.00p 33110
21/05/2019 274.00p 275.33p 270.00p 272.50p 19714
20/05/2019 275.00p 276.95p 270.94p 275.50p 71667
17/05/2019 281.00p 289.00p 279.00p 281.50p 22095
16/05/2019 291.00p 291.00p 285.50p 289.50p 10177
15/05/2019 290.00p 290.00p 285.04p 287.50p 12153
14/05/2019 275.00p 286.00p 275.00p 286.00p 69802
13/05/2019 288.00p 288.28p 275.00p 281.00p 76554
10/05/2019 290.00p 294.59p 290.00p 292.50p 153482
09/05/2019 287.00p 292.25p 287.00p 292.00p 74087
08/05/2019 292.00p 298.00p 290.56p 295.50p 69417
07/05/2019 290.00p 301.00p 288.66p 294.50p 77292
03/05/2019 303.40p 305.54p 300.73p 303.50p 30404
02/05/2019 300.00p 305.00p 299.00p 303.50p 36760
01/05/2019 300.00p 304.45p 298.25p 303.50p 69977
30/04/2019 300.00p 302.00p 296.44p 302.00p 69401
29/04/2019 296.00p 300.95p 295.50p 299.50p 18254
26/04/2019 303.00p 303.00p 295.00p 297.50p 38235
25/04/2019 304.00p 304.00p 295.45p 304.00p 52446
24/04/2019 300.00p 304.00p 297.00p 304.00p 39843
23/04/2019 296.00p 301.57p 295.00p 295.00p 88242

*Close Price adjusted for both dividends and splits