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
18/04/2019 304.00p 304.00p 295.00p 295.00p 26139
17/04/2019 297.00p 304.00p 297.00p 300.00p 26857
16/04/2019 305.00p 305.00p 296.00p 301.00p 23935
15/04/2019 302.00p 302.00p 295.00p 295.00p 66111
12/04/2019 296.00p 302.95p 296.00p 302.00p 95906
11/04/2019 300.00p 303.00p 295.00p 301.50p 27784
10/04/2019 300.00p 301.22p 293.00p 297.50p 86850
09/04/2019 301.00p 301.52p 293.00p 296.00p 78086
08/04/2019 301.00p 301.00p 292.00p 296.50p 56590
05/04/2019 295.00p 299.00p 293.60p 297.50p 54849
04/04/2019 297.00p 297.00p 288.00p 293.50p 72036
03/04/2019 296.00p 297.00p 287.00p 297.00p 54980
02/04/2019 287.00p 293.80p 286.00p 291.00p 41159
01/04/2019 289.00p 295.00p 286.00p 286.00p 69226
29/03/2019 285.00p 287.00p 280.17p 285.00p 28458
28/03/2019 275.00p 276.00p 268.20p 276.00p 21842
27/03/2019 268.00p 273.38p 267.00p 270.00p 14720
26/03/2019 272.00p 273.00p 265.00p 266.00p 46054
25/03/2019 270.00p 274.25p 268.00p 270.50p 38381
22/03/2019 281.00p 284.81p 275.00p 279.00p 55855
21/03/2019 282.00p 283.00p 275.00p 280.50p 60887
20/03/2019 276.00p 282.37p 275.57p 279.00p 28784
19/03/2019 286.00p 286.00p 276.00p 278.50p 15683
18/03/2019 279.00p 286.00p 278.00p 282.00p 57656
15/03/2019 278.00p 286.00p 275.00p 278.00p 49048
14/03/2019 284.00p 285.00p 277.00p 281.00p 14296
13/03/2019 280.00p 287.88p 280.00p 282.00p 23250
12/03/2019 282.00p 289.00p 282.00p 289.00p 61812
11/03/2019 281.00p 286.00p 275.60p 281.00p 73944
08/03/2019 272.00p 278.40p 272.00p 275.00p 36508
07/03/2019 289.00p 289.00p 278.00p 282.00p 62594
06/03/2019 286.00p 289.00p 280.00p 283.00p 40373
05/03/2019 287.00p 287.00p 276.00p 280.00p 37814
04/03/2019 277.00p 285.00p 273.00p 277.00p 99897
01/03/2019 270.00p 276.95p 270.00p 272.50p 39143
28/02/2019 268.00p 272.48p 267.00p 271.00p 20211
27/02/2019 269.00p 273.12p 269.00p 272.00p 11161
26/02/2019 277.00p 280.00p 269.64p 272.50p 36372
25/02/2019 273.00p 279.57p 271.00p 274.50p 99475
22/02/2019 265.00p 271.90p 264.00p 267.00p 37785
21/02/2019 272.00p 272.00p 262.00p 263.00p 16830
20/02/2019 269.00p 273.38p 263.00p 266.00p 28242
19/02/2019 271.00p 272.00p 264.00p 267.50p 146257
18/02/2019 269.00p 272.00p 262.00p 266.50p 53839
15/02/2019 265.88p 267.87p 263.64p 265.50p 14512
14/02/2019 267.00p 269.00p 262.00p 265.50p 27988
13/02/2019 264.00p 269.52p 263.04p 264.00p 14615
12/02/2019 266.00p 266.92p 259.00p 261.00p 29926
11/02/2019 256.00p 265.91p 256.00p 261.50p 23290
08/02/2019 256.00p 264.00p 256.00p 262.00p 39006
07/02/2019 266.00p 266.00p 260.00p 262.00p 28411
06/02/2019 263.00p 265.70p 258.00p 258.00p 188682
05/02/2019 253.00p 261.00p 249.50p 253.00p 38507
04/02/2019 248.00p 255.06p 244.00p 244.00p 31080
01/02/2019 245.00p 253.53p 244.00p 251.50p 74325
31/01/2019 243.00p 245.00p 234.00p 242.00p 22090
30/01/2019 235.00p 238.95p 232.00p 235.00p 46143
29/01/2019 239.00p 239.00p 230.00p 235.50p 43012
28/01/2019 234.00p 238.03p 232.00p 234.00p 36974
25/01/2019 234.62p 238.65p 234.50p 236.00p 32900
24/01/2019 241.00p 241.00p 233.00p 234.50p 6980
23/01/2019 235.06p 239.20p 233.80p 234.00p 25922
22/01/2019 243.00p 243.00p 234.00p 234.00p 24687
21/01/2019 242.00p 243.90p 236.00p 238.50p 22246
18/01/2019 232.00p 238.50p 232.00p 236.00p 28725
17/01/2019 239.00p 239.00p 229.00p 229.00p 22617
16/01/2019 229.00p 239.00p 229.00p 233.00p 83438
15/01/2019 230.00p 234.92p 229.00p 233.50p 19663
14/01/2019 229.00p 233.00p 225.63p 233.00p 40431
11/01/2019 235.00p 235.00p 229.00p 230.00p 19605
10/01/2019 231.00p 233.23p 227.80p 230.00p 20264
09/01/2019 230.00p 234.00p 226.00p 227.50p 37063
08/01/2019 230.00p 230.00p 223.76p 229.00p 27559
07/01/2019 228.00p 231.68p 227.00p 227.50p 8719
04/01/2019 228.79p 228.79p 224.04p 227.00p 19851
03/01/2019 228.00p 228.00p 221.00p 221.00p 46076
02/01/2019 222.00p 231.00p 222.00p 227.00p 39156
31/12/2018 228.00p 232.94p 226.00p 228.00p 15986
28/12/2018 223.00p 232.00p 221.90p 232.00p 22283
27/12/2018 226.00p 230.00p 223.60p 230.00p 40313
24/12/2018 231.00p 231.00p 225.00p 231.00p 8383
21/12/2018 231.00p 231.00p 224.00p 224.00p 47263
20/12/2018 231.00p 232.00p 227.25p 232.00p 26128
19/12/2018 230.00p 235.20p 230.00p 233.00p 13876
18/12/2018 239.00p 239.00p 231.00p 238.00p 30534
17/12/2018 237.00p 241.00p 236.72p 241.00p 32419
14/12/2018 237.00p 243.00p 231.00p 239.00p 51716
13/12/2018 243.00p 247.64p 242.00p 246.00p 24880
12/12/2018 248.00p 249.00p 244.00p 248.00p 14955
11/12/2018 245.00p 245.00p 240.00p 243.00p 19443
10/12/2018 236.00p 241.25p 234.00p 237.00p 77732
07/12/2018 246.00p 246.39p 244.24p 245.00p 7410
06/12/2018 246.00p 251.38p 240.39p 243.00p 71956
05/12/2018 256.00p 256.00p 250.61p 253.00p 13087
04/12/2018 252.00p 260.00p 252.00p 256.00p 68608
03/12/2018 252.00p 260.58p 249.08p 256.00p 100360
30/11/2018 244.00p 249.32p 239.00p 243.50p 16961
29/11/2018 245.00p 247.00p 240.00p 241.00p 24492
28/11/2018 244.00p 245.92p 240.00p 242.50p 23286
27/11/2018 242.00p 242.00p 236.00p 241.00p 404879
26/11/2018 240.00p 243.00p 238.48p 243.00p 25694
23/11/2018 242.00p 242.00p 237.50p 239.00p 63387
22/11/2018 246.00p 246.00p 239.00p 242.50p 19839
21/11/2018 242.00p 243.35p 238.00p 242.00p 37302
20/11/2018 246.00p 246.00p 236.00p 238.50p 42051
19/11/2018 250.00p 250.94p 242.08p 247.00p 20504
16/11/2018 245.00p 250.00p 244.00p 246.00p 37024
15/11/2018 244.00p 251.00p 241.90p 251.00p 62398
14/11/2018 238.00p 243.00p 235.50p 241.00p 23273
13/11/2018 244.00p 244.00p 237.00p 240.00p 4461
12/11/2018 237.00p 244.00p 236.00p 236.00p 18568
09/11/2018 238.00p 240.75p 235.00p 235.00p 38847
08/11/2018 245.00p 245.00p 239.60p 242.50p 23997
07/11/2018 243.72p 243.72p 238.00p 240.00p 30612
06/11/2018 238.00p 246.11p 235.00p 238.00p 51072
05/11/2018 247.00p 247.00p 242.00p 246.00p 16500
02/11/2018 238.00p 253.00p 238.00p 250.00p 142573
01/11/2018 232.00p 233.00p 225.47p 230.00p 44990
31/10/2018 225.00p 228.00p 225.00p 228.00p 41342
30/10/2018 218.00p 226.00p 218.00p 226.00p 28423
29/10/2018 220.00p 224.98p 217.61p 221.50p 80161
26/10/2018 224.00p 232.65p 222.00p 222.00p 38026
25/10/2018 225.00p 233.00p 225.00p 230.50p 41743
24/10/2018 235.00p 235.00p 228.52p 235.00p 52875
23/10/2018 232.00p 232.00p 225.00p 232.00p 111957
22/10/2018 235.00p 237.00p 232.00p 236.00p 107578
19/10/2018 235.00p 235.00p 228.34p 230.50p 19668
18/10/2018 233.00p 233.00p 226.43p 230.00p 32823
17/10/2018 237.00p 237.00p 229.00p 229.00p 18547
16/10/2018 235.00p 235.00p 230.00p 231.00p 23109
15/10/2018 236.00p 236.31p 229.00p 229.00p 23538
12/10/2018 227.00p 239.00p 223.60p 236.00p 113744
11/10/2018 226.00p 228.00p 213.60p 221.00p 155848
10/10/2018 236.00p 239.54p 225.08p 235.00p 78879
09/10/2018 241.00p 241.71p 235.00p 235.00p 49295
08/10/2018 243.00p 247.20p 240.65p 242.00p 47326
05/10/2018 245.00p 249.80p 245.00p 248.00p 38187
04/10/2018 251.00p 254.60p 248.50p 249.00p 68913
03/10/2018 261.00p 261.00p 255.00p 256.00p 20575
02/10/2018 258.92p 258.92p 256.00p 258.50p 42197
01/10/2018 260.00p 263.00p 259.00p 261.00p 44081
28/09/2018 259.00p 263.00p 259.00p 263.00p 28269
27/09/2018 263.00p 263.00p 255.00p 263.00p 15480
26/09/2018 255.00p 262.00p 255.00p 260.00p 11743
25/09/2018 262.00p 262.00p 255.00p 255.00p 22227
24/09/2018 260.00p 260.06p 255.00p 255.00p 12270
21/09/2018 253.00p 264.00p 253.00p 264.00p 81469
20/09/2018 251.00p 251.00p 246.78p 251.00p 83582
19/09/2018 251.00p 251.00p 244.00p 244.00p 42462
18/09/2018 244.00p 247.50p 243.00p 247.50p 161237
17/09/2018 249.00p 249.00p 240.95p 243.00p 83721
14/09/2018 244.00p 252.00p 244.00p 248.00p 59022
13/09/2018 243.00p 250.20p 243.00p 248.50p 50681
12/09/2018 240.00p 246.00p 240.00p 242.00p 22308
11/09/2018 247.00p 247.00p 240.00p 240.00p 86410
10/09/2018 253.00p 255.15p 247.00p 249.00p 38547
07/09/2018 253.00p 258.00p 247.60p 258.00p 135258
06/09/2018 259.00p 259.53p 254.25p 255.50p 92160
05/09/2018 264.00p 268.97p 258.00p 258.00p 60944
04/09/2018 273.00p 273.00p 267.82p 270.00p 767212
03/09/2018 271.00p 271.00p 265.82p 267.50p 68084
31/08/2018 266.00p 271.00p 265.10p 267.00p 37907
30/08/2018 274.00p 275.56p 268.76p 271.50p 48242
29/08/2018 280.00p 280.00p 274.82p 280.00p 72830
28/08/2018 273.00p 277.39p 266.10p 277.00p 105638
24/08/2018 269.00p 270.00p 263.00p 270.00p 269534
23/08/2018 267.00p 271.00p 266.02p 269.00p 43130
22/08/2018 269.00p 271.75p 264.00p 264.00p 36590
21/08/2018 267.00p 269.00p 266.06p 269.00p 35192
20/08/2018 266.00p 270.00p 262.05p 270.00p 97218
17/08/2018 264.60p 265.50p 261.17p 262.50p 34761
16/08/2018 262.00p 268.00p 262.00p 262.00p 71128
15/08/2018 268.00p 272.96p 261.04p 263.50p 77738
14/08/2018 274.00p 279.00p 272.32p 275.50p 195485
13/08/2018 280.00p 281.00p 272.80p 278.00p 131499
10/08/2018 277.00p 284.00p 277.00p 280.00p 57434
09/08/2018 284.00p 284.00p 278.66p 283.00p 20612
08/08/2018 275.24p 280.96p 274.00p 277.50p 32379
07/08/2018 277.00p 277.00p 274.00p 277.00p 49237
06/08/2018 279.00p 279.00p 271.00p 271.00p 61917
03/08/2018 281.00p 284.71p 272.44p 275.00p 236608
02/08/2018 285.00p 289.00p 284.00p 284.00p 70386
01/08/2018 296.00p 300.00p 289.00p 290.00p 32867
31/07/2018 301.00p 301.00p 295.11p 301.00p 12056
30/07/2018 296.00p 299.25p 294.77p 296.00p 43601
27/07/2018 296.00p 302.00p 296.00p 302.00p 20552
26/07/2018 296.51p 300.00p 295.30p 299.50p 28178
25/07/2018 299.30p 302.08p 297.02p 302.00p 14587
24/07/2018 297.00p 302.00p 296.00p 302.00p 37379
23/07/2018 295.00p 296.65p 292.00p 296.00p 26536
20/07/2018 302.00p 302.00p 293.00p 293.00p 68982
19/07/2018 295.00p 297.32p 293.00p 295.00p 27687
18/07/2018 298.00p 298.40p 292.35p 297.50p 59588
17/07/2018 292.98p 295.50p 292.41p 295.50p 31627
16/07/2018 302.00p 302.00p 295.41p 296.00p 35747
13/07/2018 300.00p 302.00p 296.85p 298.50p 36353
12/07/2018 294.00p 295.35p 290.20p 293.00p 76040
11/07/2018 291.00p 291.00p 284.61p 289.00p 22252
10/07/2018 292.00p 295.70p 291.42p 293.00p 46295
09/07/2018 294.00p 294.44p 289.00p 293.50p 57672

*Close Price adjusted for both dividends and splits