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
02/12/2016 198.00p 200.00p 198.00p 198.75p 19492
01/12/2016 203.50p 203.65p 199.21p 202.25p 44980
30/11/2016 201.50p 203.65p 200.90p 203.50p 42052
29/11/2016 205.00p 205.00p 199.88p 203.00p 48517
28/11/2016 202.50p 203.63p 202.50p 203.63p 2840
25/11/2016 203.75p 203.75p 200.93p 202.25p 20868
24/11/2016 200.00p 201.87p 198.31p 201.87p 34916
23/11/2016 203.00p 203.38p 200.87p 201.50p 15787
22/11/2016 201.50p 203.38p 201.10p 203.00p 47501
21/11/2016 201.00p 201.00p 196.05p 201.00p 65734
18/11/2016 198.00p 200.50p 197.00p 200.50p 32902
17/11/2016 200.00p 200.00p 194.00p 199.63p 25268
16/11/2016 195.00p 198.00p 194.64p 198.00p 40815
15/11/2016 193.00p 198.00p 193.00p 198.00p 88156
14/11/2016 195.00p 198.00p 194.00p 194.50p 40870
11/11/2016 197.00p 202.00p 195.00p 202.00p 50394
10/11/2016 204.00p 204.01p 200.44p 202.25p 124117
09/11/2016 197.00p 200.00p 193.82p 199.50p 87672
08/11/2016 203.00p 204.00p 202.40p 204.00p 33050
07/11/2016 202.00p 204.44p 199.60p 203.63p 65087
04/11/2016 202.50p 202.50p 196.00p 199.00p 69163
03/11/2016 204.00p 207.50p 202.94p 203.00p 30596
02/11/2016 209.00p 209.00p 203.05p 206.50p 60891
01/11/2016 211.00p 213.50p 209.00p 211.25p 18388
31/10/2016 212.00p 213.00p 208.50p 210.25p 77950
28/10/2016 213.00p 217.09p 209.25p 211.00p 59949
27/10/2016 216.00p 217.00p 213.00p 214.50p 42617
26/10/2016 225.00p 225.00p 216.00p 217.50p 48821
25/10/2016 223.00p 225.00p 220.84p 224.00p 86740
24/10/2016 218.00p 221.00p 214.19p 220.00p 61274
21/10/2016 213.75p 215.98p 213.75p 214.50p 11599
20/10/2016 214.00p 216.00p 213.00p 214.00p 28515
19/10/2016 213.50p 217.00p 212.97p 214.00p 46919
18/10/2016 213.25p 216.34p 213.00p 213.00p 23325
17/10/2016 213.25p 214.00p 213.00p 213.00p 32578
14/10/2016 213.75p 218.00p 213.75p 214.00p 38213
13/10/2016 215.00p 216.50p 213.00p 215.00p 64013
12/10/2016 217.00p 217.25p 213.00p 217.25p 21290
11/10/2016 218.50p 218.75p 215.50p 218.00p 76880
10/10/2016 215.00p 218.50p 213.73p 218.50p 71022
07/10/2016 214.00p 217.75p 213.50p 216.50p 145112
06/10/2016 210.00p 213.00p 209.55p 213.00p 82582
05/10/2016 209.00p 212.00p 209.00p 212.00p 57706
04/10/2016 210.00p 216.00p 207.00p 207.00p 100079
03/10/2016 207.50p 210.50p 203.50p 209.25p 44243
30/09/2016 204.00p 206.50p 202.94p 205.75p 31087
29/09/2016 206.00p 206.90p 205.31p 206.87p 91360
28/09/2016 204.00p 206.63p 204.00p 206.63p 31222
27/09/2016 206.00p 207.00p 205.00p 206.00p 31988
26/09/2016 206.00p 207.50p 205.00p 206.50p 82543
23/09/2016 208.00p 208.00p 205.59p 207.63p 42533
22/09/2016 209.00p 209.00p 206.00p 209.00p 42404
21/09/2016 206.00p 207.63p 204.75p 207.25p 22700
20/09/2016 206.00p 208.00p 204.10p 208.00p 29687
19/09/2016 202.00p 206.00p 202.00p 206.00p 29395
16/09/2016 202.00p 202.75p 197.65p 202.25p 107833
15/09/2016 199.00p 200.60p 195.75p 200.00p 35181
14/09/2016 197.50p 199.00p 195.00p 199.00p 32629
13/09/2016 195.25p 197.75p 195.25p 197.75p 30885
12/09/2016 203.00p 203.65p 196.25p 196.50p 111729
09/09/2016 204.00p 206.73p 204.00p 204.50p 23321
08/09/2016 206.00p 206.75p 203.60p 206.50p 19519
07/09/2016 200.00p 205.00p 200.00p 205.00p 14753
06/09/2016 202.50p 203.00p 200.30p 202.50p 29519
05/09/2016 204.00p 204.00p 200.00p 200.00p 50394
02/09/2016 200.50p 208.00p 197.25p 200.50p 69276
01/09/2016 197.00p 200.50p 197.00p 198.50p 13230
31/08/2016 197.70p 199.00p 197.57p 199.00p 18905
30/08/2016 196.54p 199.00p 195.54p 199.00p 16236
26/08/2016 197.50p 197.50p 195.50p 196.50p 28935
25/08/2016 198.00p 198.00p 195.13p 197.75p 31545
24/08/2016 198.75p 198.75p 196.50p 198.00p 30502
23/08/2016 199.00p 200.97p 198.28p 199.00p 23264
22/08/2016 198.00p 200.68p 198.00p 200.00p 16757
19/08/2016 198.50p 201.13p 198.50p 201.13p 11535
18/08/2016 201.00p 201.50p 198.50p 200.50p 54307
17/08/2016 200.00p 201.50p 199.00p 200.00p 57379
16/08/2016 202.00p 202.00p 199.28p 201.00p 42740
15/08/2016 197.00p 201.67p 192.19p 201.50p 79335
12/08/2016 190.00p 194.83p 190.00p 194.62p 94289
11/08/2016 188.00p 189.25p 186.50p 189.00p 56792
10/08/2016 188.00p 188.00p 185.13p 188.00p 27711
09/08/2016 185.00p 187.75p 185.00p 187.75p 34694
08/08/2016 182.00p 184.00p 180.78p 183.00p 71079
05/08/2016 180.50p 184.00p 178.88p 184.00p 36256
04/08/2016 177.50p 180.00p 177.50p 179.25p 66127
03/08/2016 177.00p 177.00p 172.05p 177.00p 88331
02/08/2016 181.50p 181.50p 174.25p 174.25p 99480
01/08/2016 182.00p 183.75p 181.26p 182.88p 25801
29/07/2016 182.00p 182.03p 181.31p 181.50p 21662
28/07/2016 183.84p 184.00p 181.51p 184.00p 19012
27/07/2016 182.03p 185.25p 182.03p 184.00p 20427
26/07/2016 185.00p 185.00p 181.75p 183.00p 48515
25/07/2016 181.50p 184.65p 179.02p 183.50p 67009
22/07/2016 177.75p 179.60p 177.00p 178.50p 29925
21/07/2016 181.75p 181.75p 177.79p 181.75p 6264
20/07/2016 177.75p 179.75p 177.75p 179.75p 12634
19/07/2016 178.25p 181.75p 177.79p 181.75p 18724
18/07/2016 177.00p 181.00p 177.00p 178.88p 50497
15/07/2016 176.80p 176.80p 173.80p 175.13p 14508
14/07/2016 174.40p 176.87p 174.25p 176.13p 51889
13/07/2016 175.25p 175.62p 175.00p 175.50p 84752
12/07/2016 179.00p 179.00p 176.00p 178.25p 70039
11/07/2016 177.00p 179.00p 174.56p 179.00p 82208
08/07/2016 173.50p 174.98p 173.03p 174.00p 48526
07/07/2016 170.75p 175.25p 170.75p 174.00p 109090
06/07/2016 172.50p 174.75p 170.53p 173.50p 79375
05/07/2016 171.00p 175.95p 171.00p 172.50p 49355
04/07/2016 173.00p 174.53p 172.04p 173.63p 23898
01/07/2016 172.00p 175.00p 171.00p 175.00p 30817
30/06/2016 168.00p 173.01p 165.75p 173.00p 134321
29/06/2016 168.00p 168.00p 163.25p 168.00p 68440
28/06/2016 164.00p 166.75p 162.98p 166.00p 57061
27/06/2016 160.00p 165.00p 160.00p 160.75p 66228
24/06/2016 155.75p 159.75p 151.50p 159.75p 74648
23/06/2016 153.25p 155.00p 152.62p 153.00p 22221
22/06/2016 154.00p 154.12p 151.51p 153.50p 31732
21/06/2016 157.00p 157.00p 151.30p 151.50p 64419
20/06/2016 157.00p 157.00p 155.00p 156.38p 24771
17/06/2016 156.50p 157.50p 153.01p 157.50p 64830
16/06/2016 156.00p 158.00p 152.02p 158.00p 180789
15/06/2016 159.00p 161.00p 154.95p 161.00p 117079
14/06/2016 157.00p 158.06p 154.46p 154.50p 66153
13/06/2016 158.25p 159.06p 155.25p 156.00p 89619
10/06/2016 160.00p 162.16p 157.50p 158.50p 78940
09/06/2016 160.50p 161.90p 160.00p 160.75p 40880
08/06/2016 161.50p 161.78p 160.00p 161.50p 57909
07/06/2016 162.50p 162.50p 158.00p 162.00p 209133
06/06/2016 157.75p 161.00p 157.56p 157.75p 27745
03/06/2016 160.00p 161.40p 159.00p 160.00p 29936
02/06/2016 157.50p 162.00p 157.50p 162.00p 22546
01/06/2016 158.00p 162.22p 158.00p 160.50p 99592
31/05/2016 155.00p 157.00p 154.72p 157.00p 82086
27/05/2016 153.00p 153.00p 151.78p 152.75p 8632
26/05/2016 151.82p 153.19p 151.08p 152.75p 29540
25/05/2016 154.00p 154.00p 150.50p 150.50p 43818
24/05/2016 152.87p 153.06p 150.46p 152.25p 17891
23/05/2016 153.94p 154.59p 151.40p 153.13p 26098
20/05/2016 153.00p 153.00p 150.30p 153.00p 37414
19/05/2016 155.00p 155.00p 150.53p 151.63p 13516
18/05/2016 154.25p 156.50p 151.88p 153.38p 35563
17/05/2016 156.25p 157.65p 154.86p 156.75p 11447
16/05/2016 156.00p 157.82p 154.98p 157.62p 11443
13/05/2016 155.00p 155.47p 154.33p 155.00p 23950
12/05/2016 154.50p 155.36p 154.25p 154.25p 42626
11/05/2016 155.00p 158.00p 154.51p 158.00p 23788
10/05/2016 156.00p 157.20p 155.00p 157.00p 25002
09/05/2016 157.00p 157.89p 157.00p 157.00p 38860
06/05/2016 157.85p 162.50p 157.01p 158.50p 45757
05/05/2016 162.00p 163.00p 162.00p 162.50p 13916
04/05/2016 162.00p 162.89p 162.00p 162.50p 19708
03/05/2016 164.00p 165.34p 164.00p 164.00p 22088
29/04/2016 164.00p 165.05p 164.00p 164.00p 13360
28/04/2016 164.25p 165.81p 164.00p 164.00p 32560
27/04/2016 165.00p 165.78p 164.00p 164.50p 25967
26/04/2016 165.25p 166.50p 165.00p 166.25p 6777
25/04/2016 165.00p 166.88p 165.00p 165.25p 42427
22/04/2016 165.25p 168.88p 165.00p 165.00p 57842
21/04/2016 170.00p 170.00p 165.79p 167.62p 50974
20/04/2016 171.00p 171.00p 165.50p 165.50p 64561
19/04/2016 169.44p 172.99p 168.29p 170.75p 76744
18/04/2016 171.00p 173.39p 167.75p 171.50p 74484
15/04/2016 170.00p 172.00p 169.00p 169.00p 31004
14/04/2016 171.25p 172.25p 170.08p 171.50p 59876
13/04/2016 170.00p 171.12p 168.44p 170.50p 41017
12/04/2016 166.88p 167.88p 164.00p 165.63p 92560
11/04/2016 164.25p 166.00p 163.35p 166.00p 105976
08/04/2016 165.00p 165.00p 162.75p 164.25p 50882
07/04/2016 162.00p 164.00p 161.50p 163.00p 82571
06/04/2016 165.00p 165.00p 161.66p 165.00p 40800
05/04/2016 161.00p 163.70p 161.00p 162.63p 34084
04/04/2016 162.00p 164.67p 162.00p 163.50p 67253
01/04/2016 161.50p 164.76p 161.04p 163.13p 29986
31/03/2016 163.00p 164.75p 158.05p 164.75p 166828
30/03/2016 161.00p 162.75p 160.00p 162.75p 71408
29/03/2016 163.00p 163.00p 159.00p 161.37p 72353
24/03/2016 158.00p 160.75p 158.00p 158.00p 52288
23/03/2016 161.00p 162.26p 160.63p 160.63p 60987
22/03/2016 161.00p 161.50p 158.53p 160.50p 80617
21/03/2016 158.50p 160.98p 158.50p 159.75p 47444
18/03/2016 159.00p 159.60p 159.00p 159.00p 40910
17/03/2016 159.00p 159.33p 158.00p 158.00p 47795
16/03/2016 156.00p 159.00p 153.10p 159.00p 137507
15/03/2016 156.00p 156.00p 153.50p 155.00p 93142
14/03/2016 155.75p 155.75p 152.87p 154.38p 65022
11/03/2016 155.00p 155.00p 152.87p 155.00p 10154
10/03/2016 153.25p 155.00p 152.25p 154.75p 83088
09/03/2016 153.50p 154.83p 153.00p 153.00p 28722
08/03/2016 155.50p 156.74p 153.00p 153.00p 86208
07/03/2016 160.00p 160.00p 155.50p 157.00p 64868
04/03/2016 157.75p 158.94p 155.00p 158.00p 74891
03/03/2016 157.00p 157.00p 153.00p 157.00p 20308
02/03/2016 153.00p 156.00p 152.00p 153.00p 46567
01/03/2016 150.00p 151.75p 149.25p 150.87p 75093
29/02/2016 147.25p 148.50p 143.94p 148.00p 63699
26/02/2016 146.50p 149.00p 146.50p 148.50p 86671
25/02/2016 145.50p 146.34p 143.00p 145.00p 52569
24/02/2016 148.00p 148.75p 146.50p 148.00p 110937
23/02/2016 148.50p 150.87p 148.00p 149.75p 79822
22/02/2016 147.00p 151.50p 147.00p 150.25p 141162

*Close Price adjusted for both dividends and splits