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
05/08/2010 146.00p 146.50p 144.64p 146.25p 44165
04/08/2010 144.00p 146.00p 143.50p 144.25p 14474
03/08/2010 144.00p 146.49p 142.01p 143.50p 32742
02/08/2010 141.00p 146.50p 141.00p 144.00p 48939
30/07/2010 142.50p 144.50p 142.25p 143.00p 31591
29/07/2010 145.75p 146.25p 143.58p 145.75p 64389
28/07/2010 145.25p 146.00p 142.25p 144.00p 80859
27/07/2010 144.00p 145.00p 142.50p 143.50p 67797
26/07/2010 143.50p 143.94p 141.50p 142.50p 78420
23/07/2010 142.75p 143.50p 141.75p 143.00p 55982
22/07/2010 141.75p 142.75p 139.05p 141.00p 33684
21/07/2010 141.50p 143.40p 140.25p 141.50p 71596
20/07/2010 140.50p 141.50p 139.03p 139.25p 28845
19/07/2010 135.00p 140.41p 135.00p 139.25p 42492
16/07/2010 138.50p 141.00p 137.50p 138.00p 50140
15/07/2010 139.75p 140.52p 135.50p 137.50p 63829
14/07/2010 141.50p 142.50p 140.00p 140.75p 71012
13/07/2010 142.75p 142.75p 136.47p 141.25p 101142
12/07/2010 141.00p 142.00p 137.52p 142.00p 67012
09/07/2010 136.50p 141.00p 136.50p 141.00p 89195
08/07/2010 134.75p 136.50p 134.21p 134.75p 103622
07/07/2010 134.00p 134.50p 133.25p 133.50p 35344
06/07/2010 133.75p 136.50p 133.75p 136.00p 42312
05/07/2010 134.00p 135.00p 131.29p 133.00p 37468
02/07/2010 133.25p 135.00p 131.40p 133.25p 49857
01/07/2010 133.00p 138.00p 131.25p 132.75p 76423
30/06/2010 137.25p 139.00p 133.90p 135.50p 68507
29/06/2010 136.50p 139.35p 136.05p 139.00p 78619
28/06/2010 142.50p 143.35p 141.00p 141.00p 19658
25/06/2010 143.50p 144.39p 142.11p 142.50p 22772
24/06/2010 147.00p 147.00p 142.50p 142.50p 48900
23/06/2010 142.75p 146.00p 142.02p 143.75p 94499
22/06/2010 143.50p 144.40p 142.03p 143.25p 32226
21/06/2010 141.50p 148.00p 140.52p 144.00p 173649
18/06/2010 139.25p 139.26p 137.00p 137.00p 96376
17/06/2010 141.50p 143.59p 136.50p 137.00p 60686
16/06/2010 139.75p 141.50p 138.25p 139.75p 203745
15/06/2010 140.00p 140.00p 134.70p 139.50p 86132
14/06/2010 138.00p 139.75p 137.50p 139.00p 51136
11/06/2010 135.50p 137.77p 135.00p 136.00p 58396
10/06/2010 136.25p 137.25p 134.55p 135.50p 176189
09/06/2010 136.00p 137.25p 133.37p 136.00p 65047
08/06/2010 134.75p 135.29p 131.85p 133.75p 38239
07/06/2010 134.75p 137.00p 133.43p 133.75p 119703
04/06/2010 139.00p 139.00p 133.80p 136.00p 97353
03/06/2010 136.50p 137.75p 134.77p 137.00p 45437
02/06/2010 137.75p 137.75p 132.16p 137.50p 113705
01/06/2010 136.25p 138.75p 134.50p 136.50p 35117
28/05/2010 137.50p 139.58p 136.39p 137.25p 75972
27/05/2010 132.50p 138.50p 132.50p 137.25p 191404
26/05/2010 132.75p 135.80p 131.27p 134.75p 103995
25/05/2010 136.00p 136.00p 131.00p 133.50p 144404
24/05/2010 135.50p 138.25p 135.50p 138.00p 85733
21/05/2010 135.00p 135.50p 132.15p 135.00p 163942
20/05/2010 138.75p 138.75p 136.00p 136.00p 68470
19/05/2010 140.75p 141.50p 139.00p 139.00p 117877
18/05/2010 141.00p 143.50p 141.00p 143.50p 145881
17/05/2010 141.00p 141.49p 137.75p 140.75p 76782
14/05/2010 142.75p 143.00p 141.00p 141.50p 92074
13/05/2010 137.50p 143.25p 137.35p 143.25p 201388
12/05/2010 134.00p 137.25p 134.00p 135.00p 42338
11/05/2010 140.50p 140.50p 136.00p 136.25p 53430
10/05/2010 133.25p 140.39p 133.00p 139.75p 59305
07/05/2010 133.00p 133.50p 130.53p 132.00p 182084
06/05/2010 136.50p 136.50p 132.38p 135.50p 173158
05/05/2010 138.25p 140.89p 134.75p 136.50p 121751
04/05/2010 143.00p 144.06p 140.00p 140.00p 121589
30/04/2010 144.00p 144.00p 141.25p 143.00p 98728
29/04/2010 142.50p 144.00p 138.19p 144.00p 149610
28/04/2010 140.75p 142.40p 140.00p 140.00p 117428
27/04/2010 144.50p 144.78p 141.75p 141.75p 111467
26/04/2010 140.00p 144.50p 140.00p 144.50p 115790
23/04/2010 142.00p 143.25p 140.25p 143.25p 74409
22/04/2010 141.50p 142.86p 140.00p 140.00p 48599
21/04/2010 143.50p 143.52p 141.00p 142.25p 68186
20/04/2010 143.50p 143.75p 141.00p 142.75p 73857
19/04/2010 143.75p 143.75p 142.25p 142.25p 140686
16/04/2010 148.75p 150.00p 143.75p 143.75p 113862
15/04/2010 151.00p 151.00p 150.00p 150.50p 97340
14/04/2010 151.00p 151.00p 150.00p 150.75p 37692
13/04/2010 149.50p 150.89p 149.25p 150.00p 40018
12/04/2010 151.50p 153.25p 149.61p 150.25p 124391
09/04/2010 149.75p 151.50p 149.75p 151.00p 44303
08/04/2010 147.50p 148.89p 147.50p 148.00p 84936
07/04/2010 147.75p 149.00p 147.50p 147.50p 56130
06/04/2010 148.75p 148.75p 147.00p 147.75p 142820
01/04/2010 148.50p 148.50p 146.32p 147.25p 171651
31/03/2010 147.00p 148.00p 145.30p 148.00p 84353
30/03/2010 148.25p 149.25p 147.00p 147.75p 60955
29/03/2010 148.00p 149.50p 145.93p 148.00p 122337
26/03/2010 146.50p 147.39p 145.75p 146.50p 82490
25/03/2010 146.50p 146.50p 144.00p 145.75p 197497
24/03/2010 145.50p 146.39p 145.39p 146.00p 59793
23/03/2010 146.50p 146.97p 142.39p 145.50p 157906
22/03/2010 146.75p 147.75p 145.50p 146.25p 206860
19/03/2010 147.00p 147.90p 146.50p 146.50p 119401
18/03/2010 145.50p 146.50p 145.50p 146.50p 93392
17/03/2010 147.50p 147.50p 145.00p 146.50p 178195
16/03/2010 146.75p 147.50p 145.50p 147.50p 94568
15/03/2010 146.50p 147.50p 145.61p 146.75p 85761
12/03/2010 150.00p 150.89p 146.50p 149.00p 129663
11/03/2010 150.00p 152.97p 148.00p 150.00p 126458
10/03/2010 149.00p 155.50p 146.11p 153.75p 139269
09/03/2010 150.00p 150.00p 146.00p 147.50p 91332
08/03/2010 147.00p 150.25p 146.11p 147.50p 66338
05/03/2010 148.00p 148.00p 143.10p 147.75p 76214
04/03/2010 143.00p 143.00p 141.00p 143.00p 61938
03/03/2010 145.00p 145.00p 141.00p 144.00p 182861
02/03/2010 142.00p 144.50p 138.85p 143.50p 71067
01/03/2010 136.00p 141.75p 136.00p 141.75p 52126
26/02/2010 135.25p 139.00p 134.20p 139.00p 32712
25/02/2010 138.00p 138.00p 135.00p 135.00p 53596
24/02/2010 138.50p 139.00p 136.00p 137.25p 47741
23/02/2010 140.00p 140.00p 135.50p 138.50p 117159
22/02/2010 139.00p 141.25p 135.14p 137.75p 49421
19/02/2010 140.00p 140.00p 137.64p 138.50p 141774
18/02/2010 142.00p 142.90p 138.10p 141.00p 50073
17/02/2010 140.00p 142.77p 138.11p 139.75p 102773
16/02/2010 137.50p 141.00p 136.11p 140.00p 104275
15/02/2010 134.50p 137.50p 133.61p 137.00p 49740
12/02/2010 134.25p 136.00p 132.75p 133.50p 94684
11/02/2010 134.00p 135.97p 133.03p 135.50p 47813
10/02/2010 134.00p 137.00p 130.00p 132.50p 34548
09/02/2010 133.00p 133.50p 130.03p 133.00p 92913
08/02/2010 130.00p 134.12p 130.00p 131.75p 122870
05/02/2010 127.75p 135.00p 124.00p 135.00p 205568
04/02/2010 133.00p 133.50p 127.00p 127.00p 84844
03/02/2010 133.75p 135.50p 129.36p 135.00p 55673
02/02/2010 129.75p 134.50p 129.75p 131.50p 67473
01/02/2010 134.00p 134.87p 128.25p 130.25p 101262
29/01/2010 129.50p 136.00p 126.30p 133.25p 77015
28/01/2010 122.25p 130.63p 121.03p 125.50p 81998
27/01/2010 124.00p 125.74p 120.00p 121.75p 273965
26/01/2010 128.00p 128.00p 120.50p 125.25p 115096
25/01/2010 130.50p 131.40p 125.00p 129.50p 145627
22/01/2010 128.50p 132.39p 126.50p 129.50p 155300
21/01/2010 137.00p 137.00p 130.11p 132.25p 112869
20/01/2010 136.25p 140.99p 133.00p 135.00p 101031
19/01/2010 145.50p 145.50p 138.11p 141.00p 96739
18/01/2010 144.50p 147.00p 141.00p 143.75p 104928
15/01/2010 146.00p 147.00p 142.11p 144.50p 59010
14/01/2010 144.00p 146.00p 141.50p 144.25p 47227
13/01/2010 141.00p 148.99p 139.11p 141.50p 122149
12/01/2010 156.50p 156.50p 148.00p 150.00p 141326
11/01/2010 154.50p 155.50p 150.51p 153.75p 62193
08/01/2010 150.00p 154.00p 150.00p 152.00p 89764
07/01/2010 153.00p 153.60p 150.00p 152.50p 183864
06/01/2010 155.00p 155.00p 150.00p 153.50p 121458
05/01/2010 151.50p 153.00p 148.75p 150.75p 149049
04/01/2010 150.00p 151.25p 146.50p 149.25p 62377
31/12/2009 148.25p 149.74p 146.61p 148.25p 2867
30/12/2009 150.00p 150.00p 146.50p 148.25p 10366
29/12/2009 148.00p 150.00p 146.50p 148.25p 64227
24/12/2009 147.25p 147.49p 146.50p 147.25p 10168
23/12/2009 148.00p 148.90p 146.61p 147.25p 26935
22/12/2009 148.50p 148.50p 145.00p 147.00p 196472
21/12/2009 146.50p 147.00p 144.36p 146.00p 155372
18/12/2009 148.00p 148.00p 144.00p 147.00p 121272
17/12/2009 145.50p 145.50p 143.50p 143.50p 72932
16/12/2009 146.00p 147.00p 144.75p 147.00p 132502
15/12/2009 146.00p 149.05p 144.50p 147.00p 55415
14/12/2009 146.50p 148.00p 143.25p 144.25p 149458
11/12/2009 146.75p 146.75p 141.16p 146.50p 224249
10/12/2009 141.50p 144.00p 140.37p 142.75p 31765
09/12/2009 144.00p 145.00p 141.61p 142.75p 55378
08/12/2009 146.00p 149.81p 143.50p 144.25p 84075
07/12/2009 148.00p 148.00p 142.86p 147.00p 191079
04/12/2009 146.50p 146.50p 141.21p 144.00p 36275
03/12/2009 145.00p 148.79p 142.00p 142.00p 54249
02/12/2009 146.00p 146.85p 144.00p 144.00p 48279
01/12/2009 144.50p 146.85p 143.30p 145.00p 118485
30/11/2009 142.50p 146.49p 142.11p 144.50p 104811
27/11/2009 142.00p 142.00p 136.11p 140.00p 66643
26/11/2009 145.00p 146.00p 140.50p 142.25p 68950
25/11/2009 146.00p 146.00p 140.58p 144.50p 80212
24/11/2009 145.00p 146.75p 143.21p 146.00p 58012
23/11/2009 146.25p 148.00p 142.25p 146.00p 88938
20/11/2009 142.00p 144.00p 139.25p 142.00p 60341
19/11/2009 143.00p 143.00p 139.30p 140.00p 48731
18/11/2009 145.25p 145.25p 139.55p 141.25p 77387
17/11/2009 143.00p 145.00p 140.75p 141.25p 186424
16/11/2009 141.00p 145.40p 138.50p 142.75p 77328
13/11/2009 141.00p 141.69p 137.05p 138.75p 22289
12/11/2009 140.00p 141.50p 137.05p 139.25p 93098
11/11/2009 139.00p 141.00p 137.26p 140.00p 57087
10/11/2009 138.00p 139.00p 136.00p 139.00p 184208
09/11/2009 136.00p 137.00p 136.00p 137.00p 56359
06/11/2009 135.00p 136.00p 134.00p 136.00p 71792
05/11/2009 136.50p 136.50p 136.00p 136.00p 30009
04/11/2009 137.00p 139.00p 136.00p 136.50p 57272
03/11/2009 136.50p 138.00p 133.00p 136.00p 103082
02/11/2009 140.00p 140.00p 138.75p 138.75p 65970
30/10/2009 141.50p 141.50p 139.00p 139.00p 88668
29/10/2009 139.00p 140.00p 137.00p 138.00p 93556
28/10/2009 146.25p 146.25p 140.00p 141.00p 44195
27/10/2009 145.00p 145.00p 140.00p 143.75p 35649
26/10/2009 144.00p 146.00p 143.00p 143.00p 62316
23/10/2009 142.00p 146.00p 142.00p 143.00p 50421
22/10/2009 141.00p 141.00p 140.00p 140.00p 65269
21/10/2009 147.00p 147.00p 142.00p 142.00p 77005

*Close Price adjusted for both dividends and splits