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
06/07/2018 284.00p 288.00p 283.00p 287.00p 56100
05/07/2018 285.00p 289.00p 284.00p 285.50p 62430
04/07/2018 287.00p 292.00p 285.00p 292.00p 34059
03/07/2018 292.00p 296.00p 288.06p 296.00p 37308
02/07/2018 292.00p 294.00p 290.00p 292.50p 62602
29/06/2018 297.00p 301.67p 297.00p 297.00p 34461
28/06/2018 294.00p 298.00p 293.00p 296.00p 67398
27/06/2018 298.00p 303.00p 292.00p 297.00p 81093
26/06/2018 305.00p 307.28p 300.00p 304.00p 133410
25/06/2018 307.00p 310.24p 303.24p 305.50p 57784
22/06/2018 310.00p 314.00p 310.00p 314.00p 18801
21/06/2018 313.00p 318.00p 306.00p 306.00p 35004
20/06/2018 320.00p 320.00p 312.23p 313.00p 92628
19/06/2018 311.00p 317.00p 302.04p 315.50p 83477
18/06/2018 322.00p 326.00p 315.48p 319.00p 59110
15/06/2018 329.00p 330.00p 321.04p 325.00p 25282
14/06/2018 320.00p 326.58p 319.00p 321.00p 56031
13/06/2018 330.00p 331.00p 325.00p 327.00p 29133
12/06/2018 325.00p 331.00p 325.00p 327.00p 58757
11/06/2018 328.00p 330.00p 323.00p 324.00p 41687
08/06/2018 320.00p 328.14p 320.00p 326.00p 28722
07/06/2018 325.00p 332.00p 325.00p 332.00p 75756
06/06/2018 325.00p 327.00p 322.20p 327.00p 44024
05/06/2018 324.00p 326.00p 321.60p 323.00p 34037
04/06/2018 320.00p 324.00p 318.20p 320.50p 59442
01/06/2018 314.29p 319.00p 313.00p 315.00p 30437
31/05/2018 314.00p 316.37p 312.88p 314.00p 34866
30/05/2018 316.00p 316.00p 308.36p 311.50p 39017
29/05/2018 315.00p 316.20p 310.56p 313.50p 64333
25/05/2018 314.00p 314.00p 309.56p 311.50p 31269
24/05/2018 309.00p 314.00p 309.00p 311.00p 40239
23/05/2018 314.97p 314.97p 310.38p 313.00p 38426
22/05/2018 317.00p 318.00p 313.00p 316.00p 41382
21/05/2018 318.00p 318.57p 313.17p 315.50p 21554
18/05/2018 316.00p 317.44p 312.37p 314.50p 34394
17/05/2018 314.90p 316.48p 311.60p 314.50p 12676
16/05/2018 312.00p 318.00p 306.00p 318.00p 72582
15/05/2018 318.00p 318.00p 312.00p 312.00p 41877
14/05/2018 310.00p 318.00p 310.00p 315.00p 103429
11/05/2018 309.00p 310.00p 307.00p 307.00p 52085
10/05/2018 306.00p 308.20p 303.10p 306.50p 42806
09/05/2018 301.00p 303.56p 298.60p 301.00p 40323
08/05/2018 298.00p 301.60p 294.00p 301.00p 89848
04/05/2018 293.00p 294.20p 291.00p 293.00p 19692
03/05/2018 296.00p 298.00p 291.00p 293.00p 59727
02/05/2018 293.41p 296.11p 293.41p 294.00p 30813
01/05/2018 295.00p 296.00p 287.00p 294.00p 23587
30/04/2018 293.00p 294.00p 286.00p 292.00p 100003
27/04/2018 286.40p 289.45p 286.10p 288.00p 61176
26/04/2018 290.00p 290.00p 280.00p 287.00p 26233
25/04/2018 284.00p 287.75p 283.43p 286.50p 41418
24/04/2018 290.00p 294.00p 288.00p 288.00p 19445
23/04/2018 286.00p 289.84p 284.00p 285.00p 73400
20/04/2018 294.00p 294.00p 285.00p 289.50p 29885
19/04/2018 288.00p 291.50p 287.00p 291.50p 69479
18/04/2018 290.00p 293.12p 287.00p 290.00p 57414
17/04/2018 295.00p 295.00p 287.00p 291.50p 74965
16/04/2018 294.00p 294.00p 286.00p 294.00p 35697
13/04/2018 291.00p 297.12p 290.20p 291.00p 51365
12/04/2018 296.00p 297.25p 290.88p 296.00p 60049
11/04/2018 297.00p 298.00p 294.33p 298.00p 47295
10/04/2018 288.00p 297.00p 288.00p 294.50p 33469
09/04/2018 287.00p 290.60p 284.43p 289.00p 63057
06/04/2018 292.00p 292.00p 284.00p 284.00p 160628
05/04/2018 287.00p 291.00p 284.55p 289.00p 72426
04/04/2018 288.00p 293.50p 278.09p 285.00p 200710
03/04/2018 295.00p 297.00p 289.00p 296.00p 97664
29/03/2018 293.00p 300.00p 292.35p 300.00p 55784
28/03/2018 297.00p 297.00p 290.00p 293.50p 46128
27/03/2018 300.00p 302.00p 292.00p 298.00p 62054
26/03/2018 291.00p 299.00p 290.04p 294.00p 43842
23/03/2018 291.00p 300.00p 288.00p 294.00p 163779
22/03/2018 312.00p 313.00p 302.00p 302.00p 136803
21/03/2018 313.00p 315.93p 312.00p 312.00p 59008
20/03/2018 315.00p 317.00p 312.82p 315.00p 1841948
19/03/2018 315.00p 322.92p 310.00p 310.00p 60557
16/03/2018 320.00p 321.00p 315.63p 318.00p 66094
15/03/2018 320.00p 320.00p 315.55p 317.50p 46495
14/03/2018 315.00p 320.67p 315.00p 315.00p 51145
13/03/2018 324.00p 324.00p 315.50p 319.00p 38255
12/03/2018 324.00p 324.00p 315.77p 319.00p 59638
09/03/2018 316.00p 317.00p 314.00p 315.00p 315513
08/03/2018 314.00p 319.00p 314.00p 314.00p 71815
07/03/2018 316.00p 317.65p 312.51p 314.50p 22868
06/03/2018 321.00p 322.00p 316.05p 319.00p 50580
05/03/2018 322.00p 322.00p 313.00p 315.00p 59867
02/03/2018 314.00p 322.00p 312.64p 316.00p 121713
01/03/2018 319.00p 323.16p 318.00p 320.50p 30226
28/02/2018 322.00p 325.00p 319.00p 319.00p 56920
27/02/2018 326.00p 328.20p 325.40p 327.00p 52316
26/02/2018 324.00p 330.00p 321.05p 328.50p 87437
23/02/2018 317.00p 322.94p 316.00p 319.00p 28827
22/02/2018 317.00p 322.60p 317.00p 317.00p 24686
21/02/2018 320.00p 325.00p 317.00p 320.50p 52169
20/02/2018 316.00p 321.04p 314.55p 316.50p 47293
19/02/2018 314.00p 322.00p 313.00p 316.00p 90419
16/02/2018 317.00p 318.00p 313.84p 318.00p 57339
15/02/2018 312.00p 316.00p 306.00p 312.00p 90510
14/02/2018 311.00p 312.64p 306.88p 309.00p 47137
13/02/2018 311.00p 311.00p 304.08p 305.50p 39785
12/02/2018 304.00p 310.33p 302.00p 305.00p 232167
09/02/2018 295.00p 301.76p 281.00p 296.50p 219012
08/02/2018 310.00p 312.25p 300.00p 303.50p 99399
07/02/2018 308.00p 317.00p 304.25p 310.00p 254627
06/02/2018 303.00p 308.00p 294.00p 303.00p 247737
05/02/2018 321.00p 321.00p 309.00p 312.00p 241333
02/02/2018 328.00p 331.00p 317.45p 319.50p 102587
01/02/2018 334.00p 336.35p 330.15p 332.50p 51156
31/01/2018 340.00p 340.00p 335.00p 337.00p 103769
30/01/2018 339.00p 341.00p 334.00p 334.00p 129143
29/01/2018 341.00p 343.00p 338.00p 341.50p 492191
26/01/2018 340.00p 344.40p 339.00p 340.00p 79127
25/01/2018 341.00p 343.56p 338.00p 340.00p 75191
24/01/2018 338.00p 345.00p 338.00p 341.50p 62235
23/01/2018 335.00p 346.76p 334.55p 341.50p 116297
22/01/2018 334.00p 334.83p 331.52p 333.50p 95208
19/01/2018 330.00p 333.00p 329.48p 331.00p 60575
18/01/2018 327.67p 330.90p 327.67p 329.50p 50133
17/01/2018 328.00p 330.50p 325.00p 325.00p 83273
16/01/2018 327.00p 331.75p 326.75p 330.50p 87606
15/01/2018 329.00p 330.00p 325.60p 327.00p 193531
12/01/2018 327.00p 333.00p 326.98p 328.00p 113990
11/01/2018 329.00p 329.00p 323.00p 327.00p 65374
10/01/2018 326.00p 328.61p 322.00p 328.00p 72472
09/01/2018 323.00p 325.00p 320.00p 320.00p 79385
08/01/2018 323.00p 323.00p 316.88p 320.00p 72019
05/01/2018 315.00p 322.78p 315.00p 319.00p 86187
04/01/2018 312.00p 322.00p 312.00p 321.00p 86917
03/01/2018 314.00p 316.38p 307.34p 316.00p 192970
02/01/2018 307.00p 312.00p 306.00p 309.00p 70288
29/12/2017 307.00p 307.00p 304.78p 307.00p 11646
28/12/2017 304.00p 307.00p 304.00p 307.00p 32577
27/12/2017 306.00p 307.00p 300.25p 303.50p 15129
22/12/2017 304.24p 304.40p 301.05p 303.50p 6900
21/12/2017 304.03p 304.84p 300.80p 304.00p 6296
20/12/2017 304.50p 305.75p 298.62p 302.87p 11600
19/12/2017 301.00p 304.50p 300.45p 304.50p 15392
18/12/2017 297.50p 302.75p 297.50p 301.00p 23499
15/12/2017 304.00p 304.00p 297.07p 303.00p 9038
14/12/2017 303.50p 304.50p 298.06p 301.25p 29596
13/12/2017 302.00p 306.00p 300.50p 306.00p 44371
12/12/2017 305.75p 305.75p 298.50p 305.75p 51939
11/12/2017 295.00p 304.50p 291.25p 304.00p 85084
08/12/2017 290.00p 295.00p 286.45p 293.00p 71415
07/12/2017 285.50p 292.00p 285.00p 292.00p 26508
06/12/2017 294.50p 294.50p 285.50p 285.50p 97763
05/12/2017 304.00p 304.00p 294.50p 297.00p 114486
04/12/2017 312.00p 313.50p 302.00p 302.00p 39757
01/12/2017 315.00p 318.00p 312.00p 314.37p 20399
30/11/2017 321.25p 321.30p 315.00p 320.00p 24132
29/11/2017 321.50p 323.00p 321.00p 323.00p 16742
28/11/2017 321.50p 324.00p 321.25p 324.00p 16150
27/11/2017 332.00p 332.00p 320.50p 320.50p 64538
24/11/2017 328.00p 331.63p 325.18p 329.25p 45046
23/11/2017 325.25p 330.00p 325.25p 329.75p 52424
22/11/2017 332.00p 335.00p 330.04p 332.50p 106856
21/11/2017 322.00p 333.00p 322.00p 330.00p 332154
20/11/2017 325.00p 325.00p 317.00p 322.00p 62202
17/11/2017 323.00p 323.19p 314.82p 320.50p 54258
16/11/2017 325.00p 325.00p 315.36p 321.13p 112207
15/11/2017 322.50p 322.50p 316.25p 319.00p 62805
14/11/2017 325.00p 326.00p 321.00p 323.62p 69712
13/11/2017 318.75p 325.00p 317.00p 323.50p 66867
10/11/2017 318.75p 318.75p 312.75p 315.00p 67548
09/11/2017 313.75p 318.75p 309.98p 311.00p 83047
08/11/2017 310.00p 310.88p 307.88p 308.25p 42789
07/11/2017 308.00p 311.75p 304.56p 306.00p 86505
06/11/2017 306.00p 308.00p 300.00p 302.00p 92571
03/11/2017 305.00p 306.15p 298.50p 302.00p 76662
02/11/2017 302.00p 305.00p 298.25p 298.25p 67889
01/11/2017 300.00p 302.00p 298.96p 302.00p 55178
31/10/2017 297.25p 300.00p 290.50p 295.25p 80138
30/10/2017 294.00p 297.25p 292.00p 292.00p 88622
27/10/2017 294.00p 294.00p 293.95p 294.00p 21777
26/10/2017 295.00p 295.00p 288.75p 288.75p 22206
25/10/2017 293.00p 296.61p 289.00p 289.00p 65958
24/10/2017 291.00p 293.00p 288.50p 288.50p 60847
23/10/2017 294.25p 293.13p 288.01p 289.50p 35245
20/10/2017 294.25p 295.00p 288.50p 289.00p 50291
19/10/2017 290.00p 293.18p 286.25p 290.25p 32806
18/10/2017 290.00p 294.25p 289.00p 289.25p 59160
17/10/2017 294.00p 294.00p 288.00p 290.00p 65871
16/10/2017 292.00p 294.25p 286.37p 294.25p 67759
13/10/2017 290.00p 290.00p 285.50p 285.50p 41573
12/10/2017 289.50p 289.50p 289.50p 289.50p 1
11/10/2017 294.00p 294.00p 287.50p 290.88p 11149
10/10/2017 286.00p 288.50p 286.00p 288.50p 40
09/10/2017 294.00p 294.00p 290.25p 290.25p 824
06/10/2017 292.00p 294.00p 289.00p 291.62p 1580
05/10/2017 283.50p 288.00p 277.00p 286.12p 27667
04/10/2017 280.00p 283.50p 279.00p 283.50p 9458
03/10/2017 280.00p 280.00p 280.00p 280.00p 7739
02/10/2017 271.00p 276.50p 271.00p 276.50p 10054
29/09/2017 278.25p 278.25p 278.25p 278.25p 3825
28/09/2017 270.25p 273.87p 270.00p 273.87p 15886
27/09/2017 270.25p 270.25p 270.00p 270.00p 251
26/09/2017 270.25p 270.25p 270.00p 270.00p 18120
25/09/2017 270.00p 277.50p 270.00p 273.87p 14040
22/09/2017 273.50p 276.50p 270.75p 273.50p 3552
21/09/2017 278.50p 274.38p 273.13p 273.13p 18354

*Close Price adjusted for both dividends and splits