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
20/09/2017 278.50p 278.50p 270.50p 274.38p 6547
19/09/2017 270.50p 273.75p 270.50p 273.75p 50
18/09/2017 278.25p 278.25p 271.00p 274.38p 1698
15/09/2017 272.00p 272.50p 270.00p 272.50p 15720
14/09/2017 274.00p 274.00p 272.00p 273.13p 10233
13/09/2017 277.00p 277.00p 274.00p 277.00p 5347
12/09/2017 279.00p 279.00p 272.25p 274.00p 4454
11/09/2017 277.75p 277.75p 272.75p 275.00p 2095
08/09/2017 272.25p 275.13p 273.00p 273.00p 13218
07/09/2017 272.25p 276.00p 275.13p 275.13p 30913
06/09/2017 272.25p 276.00p 272.00p 276.00p 4342
05/09/2017 272.50p 275.00p 272.50p 274.87p 12580
04/09/2017 276.00p 276.00p 272.50p 274.13p 16221
01/09/2017 273.00p 275.75p 273.00p 273.75p 6133
31/08/2017 276.00p 276.00p 275.50p 275.50p 1447
30/08/2017 275.75p 275.75p 272.00p 273.38p 4032
29/08/2017 275.00p 275.00p 271.25p 271.25p 93
25/08/2017 271.75p 275.00p 265.50p 274.00p 10152
24/08/2017 270.50p 270.50p 268.00p 270.37p 2379
23/08/2017 263.75p 270.25p 263.75p 270.25p 22101
22/08/2017 267.00p 268.50p 263.25p 265.00p 31658
21/08/2017 260.25p 264.25p 262.50p 264.25p 31544
18/08/2017 260.25p 265.00p 260.25p 262.50p 24524
17/08/2017 261.25p 265.12p 261.25p 265.12p 5
16/08/2017 260.00p 265.25p 260.00p 265.25p 17718
15/08/2017 266.00p 266.00p 259.75p 264.63p 90
14/08/2017 259.75p 259.75p 259.75p 259.75p 16927
11/08/2017 264.00p 265.00p 259.00p 259.00p 15331
10/08/2017 274.00p 274.00p 264.00p 267.13p 10149
09/08/2017 266.75p 270.00p 266.75p 270.00p 2704
08/08/2017 266.75p 273.00p 266.75p 272.13p 1718
07/08/2017 265.50p 272.00p 265.50p 266.50p 17799
04/08/2017 264.00p 264.00p 259.00p 263.63p 919
03/08/2017 264.00p 264.00p 261.88p 261.88p 626
02/08/2017 261.25p 262.63p 261.25p 262.63p 2774
01/08/2017 258.00p 258.00p 258.00p 258.00p 100
31/07/2017 258.25p 264.75p 258.25p 264.75p 33456
28/07/2017 262.00p 262.00p 261.75p 261.75p 128434
27/07/2017 262.00p 262.00p 262.00p 262.00p 1287
26/07/2017 262.50p 262.50p 257.00p 260.00p 7288
25/07/2017 260.00p 261.50p 253.75p 260.00p 7917
24/07/2017 256.00p 259.00p 256.00p 259.00p 31346
21/07/2017 259.75p 259.75p 254.75p 254.75p 16839
20/07/2017 256.00p 259.75p 256.00p 259.75p 30944
19/07/2017 254.00p 255.00p 254.00p 255.00p 6634
18/07/2017 252.00p 254.25p 250.00p 250.75p 8208
17/07/2017 255.00p 255.00p 253.63p 253.63p 1618
14/07/2017 254.00p 254.75p 251.00p 252.50p 3584
13/07/2017 254.75p 255.00p 254.00p 255.00p 3943
12/07/2017 250.00p 253.00p 250.00p 252.50p 19084
11/07/2017 249.50p 248.25p 247.25p 248.25p 31495
10/07/2017 249.50p 249.50p 247.25p 247.25p 497
07/07/2017 245.00p 245.00p 245.00p 245.00p 2
06/07/2017 245.00p 245.00p 245.00p 245.00p 8
05/07/2017 246.00p 246.75p 245.50p 246.75p 68595
04/07/2017 248.00p 249.00p 245.00p 245.00p 13807
03/07/2017 250.00p 251.25p 248.00p 251.00p 2189
30/06/2017 250.25p 253.00p 248.00p 250.00p 16703
29/06/2017 251.00p 256.00p 250.00p 254.50p 29682
28/06/2017 250.00p 250.00p 250.00p 250.00p 1618
27/06/2017 250.00p 252.00p 250.00p 252.00p 41
26/06/2017 248.50p 248.50p 248.50p 248.50p 135
23/06/2017 248.00p 248.50p 246.00p 246.00p 2810
22/06/2017 249.00p 251.00p 249.00p 251.00p 697
21/06/2017 245.50p 245.50p 245.50p 245.50p 37776
20/06/2017 244.00p 248.00p 244.00p 244.50p 1904
19/06/2017 244.25p 248.00p 244.25p 245.25p 45137
16/06/2017 247.00p 249.50p 241.25p 248.25p 94714
15/06/2017 247.00p 249.50p 247.00p 247.00p 360827
14/06/2017 247.00p 249.46p 247.00p 247.00p 54115
13/06/2017 251.00p 251.00p 244.25p 248.25p 37573
12/06/2017 249.00p 250.50p 242.50p 247.25p 46948
09/06/2017 245.50p 250.29p 245.50p 248.50p 36277
08/06/2017 241.00p 244.00p 237.94p 244.00p 25994
07/06/2017 239.00p 241.00p 237.40p 238.50p 29738
06/06/2017 237.50p 239.44p 236.55p 237.00p 6249
05/06/2017 236.50p 238.19p 235.50p 236.50p 12987
02/06/2017 237.00p 237.00p 235.00p 237.00p 21653
01/06/2017 235.00p 241.00p 234.10p 236.50p 27723
31/05/2017 236.00p 240.00p 235.05p 239.50p 38754
30/05/2017 239.00p 240.00p 234.00p 237.00p 35554
26/05/2017 234.00p 237.75p 232.89p 237.75p 39467
25/05/2017 234.00p 235.00p 231.78p 234.38p 34139
24/05/2017 231.50p 234.00p 230.25p 232.12p 22912
23/05/2017 232.75p 233.00p 230.60p 231.38p 42807
22/05/2017 226.00p 233.00p 226.00p 232.00p 26260
19/05/2017 228.50p 229.00p 225.50p 228.50p 36613
18/05/2017 229.00p 229.00p 223.95p 225.50p 60510
17/05/2017 233.00p 233.00p 230.16p 230.87p 34510
16/05/2017 231.75p 233.86p 227.62p 231.75p 55549
15/05/2017 231.00p 233.00p 228.31p 233.00p 34999
12/05/2017 230.00p 230.87p 228.20p 230.87p 37828
11/05/2017 228.00p 230.00p 226.50p 228.75p 18615
10/05/2017 225.00p 230.00p 225.00p 230.00p 53280
09/05/2017 224.00p 225.00p 222.00p 224.38p 32422
08/05/2017 219.50p 220.50p 219.50p 220.50p 14236
05/05/2017 217.25p 222.00p 217.25p 222.00p 10856
04/05/2017 224.00p 225.04p 222.25p 223.00p 29642
03/05/2017 225.00p 225.00p 222.74p 224.00p 30821
02/05/2017 222.00p 225.00p 219.06p 225.00p 84690
28/04/2017 223.50p 224.50p 223.00p 224.50p 14288
27/04/2017 224.00p 224.25p 224.00p 224.00p 10964
26/04/2017 224.00p 225.00p 223.61p 225.00p 26077
25/04/2017 223.25p 224.40p 220.96p 223.00p 96682
24/04/2017 220.00p 221.48p 216.75p 221.00p 111443
21/04/2017 220.00p 220.75p 216.75p 220.75p 12244
20/04/2017 220.46p 221.28p 218.94p 220.88p 26066
19/04/2017 222.00p 222.00p 217.64p 220.62p 25244
18/04/2017 222.00p 225.04p 221.50p 222.50p 72288
13/04/2017 222.25p 223.00p 221.50p 223.00p 50009
12/04/2017 222.50p 225.00p 221.00p 222.50p 42057
11/04/2017 224.00p 225.00p 221.85p 224.25p 34215
10/04/2017 225.25p 225.84p 220.70p 225.50p 50230
07/04/2017 225.50p 226.00p 219.52p 225.50p 26601
06/04/2017 222.75p 225.88p 222.00p 225.00p 85360
05/04/2017 225.25p 225.45p 224.00p 224.00p 97264
04/04/2017 223.00p 223.62p 221.75p 223.62p 31016
03/04/2017 224.00p 224.00p 218.75p 222.50p 65511
31/03/2017 220.00p 224.75p 219.00p 224.75p 66688
30/03/2017 223.25p 223.25p 218.02p 221.00p 48128
29/03/2017 222.62p 224.31p 221.59p 223.13p 24033
28/03/2017 221.00p 221.75p 220.39p 221.25p 53764
27/03/2017 224.00p 224.00p 219.00p 219.75p 16780
24/03/2017 223.00p 223.50p 221.00p 223.50p 83312
23/03/2017 220.00p 221.30p 218.50p 220.00p 96539
22/03/2017 218.00p 222.25p 218.00p 222.25p 67694
21/03/2017 223.25p 224.15p 220.51p 220.88p 36802
20/03/2017 224.50p 224.87p 221.35p 224.87p 41488
17/03/2017 223.00p 224.25p 222.00p 222.00p 31283
16/03/2017 222.00p 223.21p 222.00p 222.75p 118674
15/03/2017 222.00p 222.29p 217.72p 221.00p 42065
14/03/2017 221.00p 222.50p 221.00p 222.50p 46959
13/03/2017 218.00p 221.00p 218.00p 221.00p 82992
10/03/2017 217.00p 217.60p 216.80p 217.00p 75606
09/03/2017 216.50p 218.27p 215.53p 216.75p 35173
08/03/2017 218.00p 219.27p 217.25p 218.00p 121641
07/03/2017 216.50p 217.50p 216.50p 217.50p 65824
06/03/2017 218.00p 218.00p 212.60p 215.75p 51190
03/03/2017 215.25p 216.00p 214.25p 214.50p 61120
02/03/2017 215.50p 216.98p 213.50p 215.88p 36904
01/03/2017 213.75p 218.00p 212.75p 218.00p 141083
28/02/2017 213.50p 214.00p 211.75p 211.75p 32576
27/02/2017 212.00p 214.61p 211.82p 212.75p 18588
24/02/2017 214.00p 216.00p 211.50p 216.00p 60715
23/02/2017 216.00p 217.10p 215.25p 217.00p 65462
22/02/2017 216.50p 216.62p 215.37p 216.62p 40586
21/02/2017 211.00p 216.25p 211.00p 216.25p 91786
20/02/2017 211.25p 215.00p 211.00p 215.00p 118811
17/02/2017 213.00p 214.00p 211.33p 212.00p 24515
16/02/2017 214.00p 214.00p 213.00p 214.00p 113504
15/02/2017 214.00p 214.15p 210.55p 213.00p 162029
14/02/2017 211.00p 211.39p 207.04p 211.00p 188222
13/02/2017 209.50p 212.00p 208.31p 208.50p 157284
10/02/2017 209.00p 210.50p 208.50p 210.50p 58863
09/02/2017 207.00p 209.00p 205.00p 209.00p 38418
08/02/2017 206.00p 206.50p 203.80p 205.50p 50285
07/02/2017 206.75p 206.75p 204.50p 204.50p 19023
06/02/2017 204.00p 205.25p 203.33p 204.50p 1246779
03/02/2017 203.00p 204.00p 200.00p 204.00p 267301
02/02/2017 201.00p 201.75p 199.00p 201.00p 93670
01/02/2017 200.25p 202.50p 200.16p 201.00p 18059
31/01/2017 202.78p 202.78p 199.43p 202.00p 27697
30/01/2017 204.00p 204.00p 201.50p 201.75p 14829
27/01/2017 207.00p 207.00p 203.07p 204.00p 12869
26/01/2017 203.50p 205.40p 203.10p 203.50p 46759
25/01/2017 205.50p 205.50p 202.00p 202.50p 40055
24/01/2017 205.50p 205.50p 201.86p 203.50p 4082
23/01/2017 205.00p 205.00p 200.37p 205.00p 30444
20/01/2017 205.50p 205.50p 202.00p 203.25p 30855
19/01/2017 205.50p 205.50p 203.78p 204.00p 7865
18/01/2017 205.50p 205.50p 203.00p 203.50p 37906
17/01/2017 207.00p 208.50p 200.25p 205.50p 27492
16/01/2017 209.00p 209.94p 204.51p 207.00p 59601
13/01/2017 207.25p 209.00p 206.50p 208.00p 31470
12/01/2017 205.00p 206.87p 202.75p 202.75p 52404
11/01/2017 206.50p 207.50p 205.70p 207.50p 32202
10/01/2017 205.00p 206.78p 200.23p 205.50p 43563
09/01/2017 202.50p 205.00p 201.62p 205.00p 380897
06/01/2017 202.25p 202.25p 199.94p 201.38p 38005
05/01/2017 195.25p 203.00p 195.25p 199.00p 150448
04/01/2017 198.00p 198.50p 196.50p 198.50p 25120
03/01/2017 197.00p 198.50p 195.25p 198.00p 41734
30/12/2016 196.00p 196.74p 191.64p 196.50p 46070
29/12/2016 195.00p 196.40p 194.25p 195.00p 20769
28/12/2016 194.75p 196.00p 192.50p 194.62p 24994
23/12/2016 192.00p 192.16p 191.00p 191.00p 16100
22/12/2016 190.00p 193.03p 189.51p 191.75p 60065
21/12/2016 192.00p 193.22p 190.85p 191.50p 36625
20/12/2016 195.00p 195.00p 189.50p 191.00p 59071
19/12/2016 192.50p 193.20p 191.00p 192.12p 34475
16/12/2016 192.00p 195.00p 191.00p 195.00p 139847
15/12/2016 194.75p 194.75p 187.00p 193.00p 52991
14/12/2016 195.00p 197.25p 195.00p 195.00p 21727
13/12/2016 195.50p 198.97p 195.50p 196.00p 11387
12/12/2016 199.75p 199.75p 195.25p 195.38p 19252
09/12/2016 198.00p 199.00p 197.00p 199.00p 15765
08/12/2016 198.00p 199.00p 197.58p 198.50p 31475
07/12/2016 196.00p 197.68p 196.00p 196.75p 10506
06/12/2016 196.00p 197.39p 194.31p 195.50p 35420
05/12/2016 198.00p 198.71p 195.01p 195.75p 22866

*Close Price adjusted for both dividends and splits