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
19/02/2016 142.75p 146.50p 142.25p 146.25p 186217
18/02/2016 144.00p 146.75p 143.11p 146.50p 253157
17/02/2016 146.50p 146.50p 142.25p 142.25p 38268
16/02/2016 145.50p 145.75p 140.25p 143.25p 41327
15/02/2016 144.50p 144.50p 137.50p 140.63p 18172
12/02/2016 140.00p 140.00p 134.51p 134.75p 22302
11/02/2016 137.00p 141.44p 134.51p 138.37p 41265
10/02/2016 143.25p 143.25p 137.00p 140.25p 22450
09/02/2016 137.00p 141.00p 137.00p 137.25p 58590
08/02/2016 140.00p 144.56p 138.50p 140.88p 154846
05/02/2016 146.00p 146.00p 140.50p 143.38p 21714
04/02/2016 143.20p 144.88p 142.49p 142.88p 21778
03/02/2016 140.25p 143.08p 140.00p 140.25p 53708
02/02/2016 144.50p 148.00p 143.00p 143.00p 133695
01/02/2016 147.00p 147.00p 144.30p 144.62p 21994
29/01/2016 141.50p 145.00p 141.28p 145.00p 50753
28/01/2016 139.25p 142.75p 139.25p 140.00p 31193
27/01/2016 140.00p 142.05p 138.51p 139.00p 120509
26/01/2016 140.50p 142.53p 138.25p 139.50p 49897
25/01/2016 144.75p 147.56p 144.50p 144.75p 25183
22/01/2016 144.57p 146.75p 141.50p 145.00p 21077
21/01/2016 139.50p 142.97p 137.11p 141.50p 60974
20/01/2016 141.00p 143.25p 138.00p 139.50p 186747
19/01/2016 146.50p 148.95p 144.75p 146.00p 98551
18/01/2016 140.25p 145.15p 140.25p 141.50p 71091
15/01/2016 144.00p 145.50p 140.06p 143.88p 138540
14/01/2016 148.50p 149.41p 145.00p 145.00p 101412
13/01/2016 149.50p 152.31p 149.00p 149.75p 11757
12/01/2016 147.25p 152.05p 147.25p 148.50p 97437
11/01/2016 149.50p 153.84p 148.00p 148.75p 287651
08/01/2016 152.76p 157.09p 152.76p 157.00p 45630
07/01/2016 158.00p 158.00p 151.80p 152.75p 82653
06/01/2016 159.50p 164.56p 159.50p 160.25p 27379
05/01/2016 164.60p 164.60p 159.14p 162.50p 52234
04/01/2016 160.00p 160.87p 156.99p 160.25p 109874
31/12/2015 164.50p 168.05p 164.00p 167.75p 23070
30/12/2015 164.00p 167.63p 164.00p 166.75p 111059
29/12/2015 164.25p 165.00p 164.00p 165.00p 42509
24/12/2015 165.00p 169.00p 163.00p 166.50p 87004
23/12/2015 167.00p 169.50p 164.75p 167.00p 98769
22/12/2015 166.25p 168.75p 166.25p 166.50p 24693
21/12/2015 167.00p 169.27p 166.50p 166.50p 3348
18/12/2015 168.00p 168.00p 164.30p 168.00p 4631
17/12/2015 168.00p 168.05p 163.45p 166.00p 46873
16/12/2015 161.50p 161.88p 161.00p 161.00p 23745
15/12/2015 160.00p 162.25p 160.00p 161.50p 18059
14/12/2015 162.50p 164.00p 160.00p 161.50p 45659
11/12/2015 160.00p 162.00p 160.00p 162.00p 9129
10/12/2015 162.50p 165.00p 161.41p 163.00p 82600
09/12/2015 165.00p 168.10p 165.00p 165.00p 10831
08/12/2015 165.00p 166.25p 164.00p 164.00p 28225
07/12/2015 167.50p 172.78p 167.25p 167.25p 50723
04/12/2015 167.75p 170.35p 167.50p 168.50p 43068
03/12/2015 170.00p 173.51p 169.03p 169.62p 159987
02/12/2015 168.25p 171.94p 168.25p 168.75p 32562
01/12/2015 168.50p 169.98p 167.85p 168.25p 36247
30/11/2015 166.00p 167.50p 164.92p 167.00p 106746
27/11/2015 167.00p 169.00p 164.25p 166.62p 75323
26/11/2015 169.50p 169.62p 166.50p 169.12p 26588
25/11/2015 165.25p 169.75p 165.25p 169.00p 31970
24/11/2015 169.00p 169.78p 167.00p 169.25p 47949
23/11/2015 169.00p 170.00p 165.50p 169.00p 32445
20/11/2015 172.00p 172.00p 167.00p 170.88p 26582
19/11/2015 169.00p 169.55p 167.50p 169.00p 61409
18/11/2015 167.50p 167.56p 164.44p 167.25p 35017
17/11/2015 170.00p 170.00p 165.50p 167.75p 264865
16/11/2015 168.50p 169.75p 164.50p 166.88p 34286
13/11/2015 169.00p 169.00p 166.44p 167.50p 26897
12/11/2015 169.50p 171.25p 169.00p 170.50p 51974
11/11/2015 173.00p 173.00p 169.05p 170.00p 81103
10/11/2015 171.00p 172.75p 169.01p 172.75p 22951
09/11/2015 173.50p 174.56p 171.50p 173.00p 94084
06/11/2015 174.75p 177.00p 172.38p 174.37p 71628
05/11/2015 175.00p 176.00p 172.02p 173.25p 49105
04/11/2015 170.00p 172.60p 168.00p 170.00p 156720
03/11/2015 166.00p 168.39p 165.00p 168.00p 1944929
02/11/2015 165.50p 169.45p 165.49p 168.00p 39279
30/10/2015 168.25p 172.50p 166.64p 171.00p 29257
29/10/2015 169.00p 171.52p 167.50p 168.50p 49987
28/10/2015 169.03p 172.00p 169.03p 170.75p 13463
27/10/2015 173.75p 174.18p 169.80p 172.00p 35990
26/10/2015 176.00p 176.00p 170.92p 175.00p 106607
23/10/2015 172.00p 175.32p 170.76p 174.25p 68165
22/10/2015 167.75p 170.00p 164.86p 168.88p 47359
21/10/2015 166.00p 166.50p 163.75p 166.50p 320542
20/10/2015 171.50p 171.50p 165.90p 167.00p 105442
19/10/2015 168.50p 171.45p 166.30p 168.75p 64156
16/10/2015 167.75p 170.97p 166.62p 169.25p 55954
15/10/2015 165.25p 167.50p 163.48p 165.50p 64666
14/10/2015 161.09p 166.45p 161.09p 163.13p 24438
13/10/2015 163.71p 167.75p 163.66p 165.13p 20048
12/10/2015 167.75p 167.75p 164.50p 167.75p 38409
09/10/2015 166.75p 166.75p 160.66p 164.50p 37855
08/10/2015 161.75p 164.17p 159.22p 162.25p 37938
07/10/2015 157.50p 162.93p 157.50p 160.50p 100277
06/10/2015 156.75p 157.50p 155.50p 156.75p 24149
05/10/2015 154.00p 157.57p 154.00p 156.25p 68286
02/10/2015 153.00p 154.96p 151.99p 153.50p 87873
01/10/2015 151.50p 152.72p 149.77p 151.63p 12919
30/09/2015 149.00p 151.47p 147.50p 150.75p 56172
29/09/2015 144.25p 148.06p 143.31p 147.87p 27285
28/09/2015 151.12p 151.12p 147.51p 148.50p 21625
25/09/2015 153.00p 153.00p 147.97p 151.75p 42862
24/09/2015 148.75p 150.52p 148.00p 148.00p 50230
23/09/2015 151.00p 153.50p 150.00p 153.00p 33322
22/09/2015 151.75p 156.95p 151.00p 151.25p 49268
21/09/2015 157.75p 157.75p 151.50p 154.00p 19489
18/09/2015 159.00p 159.00p 152.67p 154.50p 31446
17/09/2015 157.00p 158.69p 152.41p 158.00p 23552
16/09/2015 155.00p 158.99p 154.27p 155.00p 49663
15/09/2015 151.00p 151.35p 146.55p 150.75p 57943
14/09/2015 148.00p 150.31p 148.00p 149.50p 50867
11/09/2015 148.75p 156.42p 148.51p 148.75p 19972
10/09/2015 151.75p 153.90p 149.16p 153.00p 27500
09/09/2015 155.25p 158.50p 154.00p 156.38p 95241
08/09/2015 151.25p 151.55p 147.25p 149.37p 36646
07/09/2015 147.00p 147.98p 142.79p 146.75p 68847
04/09/2015 147.50p 149.05p 147.00p 147.50p 51565
03/09/2015 154.00p 154.00p 148.29p 151.25p 20710
02/09/2015 149.25p 153.99p 147.87p 147.87p 27167
01/09/2015 148.00p 155.65p 147.25p 148.00p 80528
28/08/2015 157.00p 160.00p 151.90p 155.50p 40562
27/08/2015 156.00p 158.49p 151.57p 156.25p 67797
26/08/2015 148.75p 149.25p 141.59p 146.38p 83479
25/08/2015 142.75p 153.50p 136.30p 150.37p 111988
24/08/2015 144.00p 145.99p 137.25p 145.00p 212189
21/08/2015 154.00p 154.00p 147.12p 150.75p 220466
20/08/2015 156.00p 158.98p 152.51p 157.00p 76831
19/08/2015 156.50p 161.94p 156.30p 157.75p 84868
18/08/2015 160.00p 161.50p 157.19p 159.00p 90754
17/08/2015 165.25p 167.60p 164.00p 165.00p 89764
14/08/2015 165.00p 169.70p 165.00p 165.25p 74948
13/08/2015 166.00p 167.51p 164.50p 166.00p 57094
12/08/2015 165.25p 166.00p 160.50p 164.00p 148820
11/08/2015 168.00p 170.62p 167.51p 168.38p 49515
10/08/2015 170.00p 171.50p 168.25p 170.50p 33857
07/08/2015 169.50p 169.50p 168.25p 168.25p 50767
06/08/2015 168.00p 169.50p 168.00p 168.00p 60165
05/08/2015 165.00p 169.25p 164.29p 166.25p 51809
04/08/2015 165.90p 168.00p 164.60p 166.50p 51274
03/08/2015 168.00p 168.00p 162.22p 164.00p 83968
31/07/2015 166.00p 166.47p 164.64p 165.50p 25339
30/07/2015 168.00p 170.15p 165.46p 166.00p 57577
29/07/2015 168.00p 171.50p 166.58p 171.50p 42648
28/07/2015 168.00p 169.70p 165.00p 168.25p 90567
27/07/2015 165.50p 166.43p 162.37p 165.25p 207602
24/07/2015 177.50p 177.50p 173.00p 173.00p 163212
23/07/2015 175.00p 180.00p 174.25p 177.00p 125979
22/07/2015 179.25p 179.50p 175.08p 179.25p 22357
21/07/2015 178.00p 180.17p 177.00p 179.00p 33670
20/07/2015 181.00p 181.00p 175.00p 176.50p 112331
17/07/2015 178.00p 182.00p 176.01p 180.00p 188061
16/07/2015 171.00p 177.00p 170.00p 177.00p 119126
15/07/2015 170.00p 173.50p 168.76p 171.75p 135735
14/07/2015 176.75p 178.56p 174.66p 175.75p 113402
13/07/2015 179.75p 179.75p 174.88p 176.00p 199828
10/07/2015 173.00p 179.75p 171.31p 179.75p 309982
09/07/2015 167.00p 170.00p 167.00p 168.00p 280529
08/07/2015 156.50p 163.04p 155.52p 159.25p 474887
07/07/2015 174.00p 177.00p 169.00p 169.00p 250012
06/07/2015 181.50p 181.50p 175.56p 179.50p 137021
03/07/2015 183.00p 184.00p 181.00p 181.50p 166890
02/07/2015 183.00p 187.50p 183.00p 187.50p 40596
01/07/2015 185.00p 187.54p 182.50p 187.00p 106304
30/06/2015 182.00p 187.97p 181.78p 186.00p 142154
29/06/2015 178.50p 181.44p 173.76p 179.75p 221675
26/06/2015 187.00p 187.00p 182.00p 186.50p 291015
25/06/2015 189.25p 193.95p 189.25p 193.50p 61195
24/06/2015 195.25p 196.00p 191.29p 196.00p 71670
23/06/2015 192.50p 195.75p 191.50p 195.75p 73719
22/06/2015 192.25p 192.25p 188.29p 192.00p 94094
19/06/2015 189.75p 193.00p 187.59p 193.00p 123596
18/06/2015 194.75p 195.00p 191.53p 195.00p 45949
17/06/2015 198.00p 198.00p 194.26p 197.75p 63409
16/06/2015 195.50p 197.21p 193.77p 195.38p 59274
15/06/2015 197.00p 200.91p 195.25p 198.50p 28347
12/06/2015 200.75p 200.75p 198.27p 200.75p 57802
11/06/2015 195.00p 200.00p 194.50p 200.00p 210125
10/06/2015 200.00p 203.99p 194.00p 194.00p 240462
09/06/2015 202.00p 203.98p 200.77p 201.25p 48914
08/06/2015 207.50p 207.50p 204.25p 204.75p 126631
05/06/2015 206.75p 206.75p 202.69p 206.50p 59056
04/06/2015 205.00p 205.75p 202.50p 204.00p 246751
03/06/2015 207.00p 208.56p 206.75p 208.00p 44782
02/06/2015 208.00p 211.25p 207.50p 208.00p 58832
01/06/2015 214.00p 216.48p 208.00p 208.00p 145455
29/05/2015 206.75p 208.00p 204.12p 205.00p 108370
28/05/2015 207.75p 208.99p 203.25p 204.50p 101888
27/05/2015 214.50p 216.72p 213.00p 213.00p 53180
26/05/2015 213.00p 217.00p 213.00p 214.50p 154494
22/05/2015 208.75p 213.00p 208.75p 213.00p 90923
21/05/2015 207.00p 208.25p 205.50p 207.50p 48348
20/05/2015 207.50p 208.75p 205.25p 208.75p 62864
19/05/2015 206.25p 207.50p 202.66p 207.50p 81323
18/05/2015 204.00p 206.23p 201.50p 204.50p 111862
15/05/2015 205.75p 206.08p 204.19p 205.25p 38301
14/05/2015 201.75p 203.20p 201.33p 202.00p 28364
13/05/2015 203.25p 205.12p 202.00p 202.00p 54914
12/05/2015 206.50p 208.99p 203.00p 203.75p 76785
11/05/2015 210.75p 212.24p 207.50p 207.50p 179501

*Close Price adjusted for both dividends and splits