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
23/07/2014 161.25p 161.50p 159.75p 161.50p 82854
22/07/2014 159.25p 160.65p 157.40p 159.25p 31476
21/07/2014 159.50p 159.50p 154.82p 155.00p 10432
18/07/2014 156.25p 158.25p 156.00p 158.00p 25641
17/07/2014 157.50p 160.75p 156.00p 156.00p 89263
16/07/2014 159.50p 161.70p 158.50p 160.75p 99667
15/07/2014 161.34p 161.34p 159.00p 159.25p 25202
14/07/2014 160.25p 161.00p 158.62p 160.25p 70539
11/07/2014 158.25p 159.00p 156.25p 158.62p 40593
10/07/2014 156.00p 159.70p 156.00p 159.00p 43547
09/07/2014 156.75p 160.45p 156.75p 158.50p 41934
08/07/2014 160.00p 160.00p 159.30p 159.50p 75902
07/07/2014 158.00p 160.00p 157.25p 160.00p 78645
04/07/2014 157.75p 158.76p 157.00p 157.25p 53939
03/07/2014 157.75p 158.00p 156.15p 158.00p 20939
02/07/2014 157.75p 158.00p 154.75p 158.00p 53557
01/07/2014 156.50p 156.50p 154.40p 154.75p 30771
30/06/2014 154.50p 155.00p 152.37p 155.00p 85436
27/06/2014 153.75p 154.37p 153.00p 154.00p 29625
26/06/2014 153.00p 153.99p 152.50p 153.00p 9710
25/06/2014 155.00p 155.00p 151.73p 152.63p 38572
24/06/2014 152.75p 156.75p 152.40p 152.75p 28255
23/06/2014 155.00p 156.75p 152.25p 156.75p 43586
20/06/2014 156.25p 156.50p 151.77p 156.00p 92339
19/06/2014 155.00p 156.50p 152.52p 156.50p 44075
18/06/2014 155.50p 156.00p 153.00p 155.75p 60847
17/06/2014 153.50p 156.00p 152.16p 153.00p 21559
16/06/2014 156.00p 156.49p 153.75p 156.00p 49064
13/06/2014 154.70p 155.00p 153.69p 154.62p 14195
12/06/2014 155.00p 155.75p 153.10p 155.00p 33037
11/06/2014 155.50p 156.04p 152.25p 155.75p 80047
10/06/2014 154.50p 155.50p 151.89p 155.50p 74332
09/06/2014 153.00p 154.50p 150.46p 153.50p 42430
06/06/2014 154.50p 154.50p 151.60p 152.00p 36140
05/06/2014 154.00p 154.00p 152.50p 154.00p 78840
04/06/2014 152.69p 154.50p 150.50p 153.13p 31854
03/06/2014 154.50p 154.50p 152.19p 154.50p 19202
02/06/2014 154.00p 154.50p 150.63p 154.50p 81738
30/05/2014 152.25p 153.75p 151.60p 151.75p 63950
29/05/2014 153.50p 153.50p 152.20p 152.50p 40315
28/05/2014 151.00p 153.50p 150.57p 153.50p 60262
27/05/2014 150.50p 151.00p 147.25p 151.00p 46486
23/05/2014 150.50p 150.50p 147.50p 150.50p 23684
22/05/2014 149.00p 149.75p 148.00p 149.13p 52653
21/05/2014 147.00p 148.00p 146.70p 148.00p 23877
20/05/2014 147.00p 149.00p 143.43p 147.00p 104396
19/05/2014 148.00p 148.30p 144.54p 148.00p 59787
16/05/2014 147.50p 148.00p 145.25p 148.00p 69394
15/05/2014 148.00p 148.00p 144.44p 146.75p 96314
14/05/2014 146.00p 148.00p 145.75p 148.00p 69600
13/05/2014 146.00p 146.00p 143.80p 144.00p 64409
12/05/2014 142.00p 145.50p 142.00p 144.00p 83796
09/05/2014 143.50p 143.55p 140.25p 143.38p 129532
08/05/2014 139.25p 144.00p 139.25p 142.00p 174712
07/05/2014 145.00p 145.50p 140.00p 140.00p 122018
06/05/2014 145.25p 147.00p 145.00p 145.00p 68480
02/05/2014 145.29p 147.00p 145.29p 147.00p 59965
01/05/2014 146.25p 147.26p 145.00p 145.00p 82625
30/04/2014 146.00p 148.00p 146.00p 146.50p 50022
29/04/2014 147.03p 149.48p 146.00p 148.00p 22011
28/04/2014 149.00p 149.00p 146.00p 146.00p 41969
25/04/2014 147.50p 151.00p 147.16p 147.75p 46950
24/04/2014 149.50p 152.69p 149.50p 149.50p 61805
23/04/2014 150.25p 152.00p 149.00p 152.00p 60210
22/04/2014 150.00p 150.00p 148.34p 150.00p 73019
17/04/2014 151.50p 152.50p 149.63p 151.50p 38065
16/04/2014 153.00p 153.13p 149.19p 151.37p 69630
15/04/2014 152.00p 152.63p 149.00p 149.00p 62022
14/04/2014 151.00p 153.00p 149.25p 152.63p 108497
11/04/2014 151.75p 153.33p 151.25p 151.87p 113669
10/04/2014 151.00p 153.50p 151.00p 153.00p 135731
09/04/2014 151.50p 152.42p 151.25p 151.50p 97004
08/04/2014 151.00p 152.65p 150.52p 151.63p 78571
07/04/2014 152.50p 152.50p 149.25p 151.00p 135296
04/04/2014 152.00p 153.00p 151.75p 152.00p 157289
03/04/2014 151.00p 153.00p 151.00p 153.00p 211435
02/04/2014 150.50p 151.43p 148.50p 151.25p 124659
01/04/2014 149.75p 151.25p 149.46p 151.25p 212860
31/03/2014 151.00p 151.75p 148.77p 151.75p 46826
28/03/2014 148.00p 150.00p 147.75p 150.00p 86199
27/03/2014 147.00p 147.79p 146.09p 147.75p 48568
26/03/2014 146.00p 148.75p 145.20p 147.50p 165632
25/03/2014 151.75p 151.75p 147.95p 148.50p 48099
24/03/2014 149.00p 150.11p 146.15p 149.00p 129838
21/03/2014 143.00p 148.00p 143.00p 147.00p 114674
20/03/2014 146.00p 146.50p 144.00p 146.00p 77293
19/03/2014 146.75p 148.75p 146.50p 146.50p 574848
18/03/2014 147.00p 148.90p 147.00p 148.37p 60873
17/03/2014 148.50p 148.75p 147.00p 148.75p 242330
14/03/2014 147.25p 148.00p 145.23p 147.63p 107432
13/03/2014 147.50p 149.55p 147.19p 148.00p 106633
12/03/2014 148.00p 149.00p 147.78p 148.63p 176018
11/03/2014 149.00p 149.30p 147.35p 148.50p 216769
10/03/2014 149.50p 149.50p 148.00p 148.75p 153638
07/03/2014 150.50p 151.75p 149.50p 151.00p 159385
06/03/2014 149.00p 150.50p 148.00p 149.50p 105081
05/03/2014 150.50p 150.50p 147.25p 149.13p 37738
04/03/2014 148.25p 149.37p 147.00p 148.00p 77264
03/03/2014 150.50p 152.63p 146.50p 147.00p 158843
28/02/2014 152.37p 153.00p 151.25p 152.63p 53696
27/02/2014 151.75p 154.63p 150.50p 151.25p 81747
26/02/2014 152.53p 152.53p 150.66p 151.25p 78733
25/02/2014 153.00p 153.25p 150.77p 152.50p 57652
24/02/2014 153.00p 153.25p 150.75p 153.25p 160415
21/02/2014 154.75p 155.00p 153.00p 154.75p 56925
20/02/2014 157.50p 157.50p 153.12p 155.00p 59118
19/02/2014 156.75p 158.49p 155.25p 156.25p 172438
18/02/2014 157.00p 158.80p 156.23p 157.75p 125556
17/02/2014 154.25p 159.19p 154.00p 158.50p 162554
14/02/2014 157.00p 157.50p 154.25p 157.50p 120575
13/02/2014 156.20p 158.00p 154.07p 155.88p 67593
12/02/2014 157.00p 159.00p 156.50p 158.00p 104842
11/02/2014 157.00p 157.08p 155.00p 157.00p 86927
10/02/2014 153.50p 155.79p 152.23p 155.50p 89657
07/02/2014 152.50p 153.23p 151.00p 151.87p 143411
06/02/2014 151.50p 151.95p 149.50p 151.50p 230943
05/02/2014 151.50p 151.50p 149.25p 150.75p 97537
04/02/2014 147.25p 151.25p 146.50p 150.63p 99976
03/02/2014 148.75p 151.00p 148.00p 148.00p 127018
31/01/2014 151.00p 151.25p 148.50p 149.87p 109177
30/01/2014 153.25p 153.25p 149.25p 150.00p 112113
29/01/2014 153.00p 153.73p 152.50p 153.25p 87237
28/01/2014 153.00p 153.00p 151.50p 152.50p 104474
27/01/2014 153.00p 154.70p 151.40p 152.50p 129505
24/01/2014 157.50p 159.72p 154.53p 157.25p 139144
23/01/2014 161.00p 161.25p 158.00p 158.00p 134545
22/01/2014 161.25p 162.74p 160.57p 161.25p 58711
21/01/2014 160.13p 160.94p 159.66p 160.25p 66438
20/01/2014 161.00p 161.00p 158.50p 159.00p 93189
17/01/2014 161.00p 161.72p 158.50p 158.50p 142780
16/01/2014 162.25p 162.87p 159.53p 160.50p 148106
15/01/2014 158.00p 162.10p 158.00p 161.50p 105870
14/01/2014 161.50p 161.68p 159.00p 159.00p 160569
13/01/2014 162.00p 162.50p 159.53p 160.50p 189766
10/01/2014 159.00p 162.50p 159.00p 162.00p 125563
09/01/2014 161.00p 162.98p 159.12p 161.00p 105310
08/01/2014 162.50p 162.97p 160.00p 161.50p 102962
07/01/2014 159.25p 162.47p 158.50p 160.00p 177780
06/01/2014 162.50p 162.79p 159.00p 159.00p 264809
03/01/2014 163.50p 164.52p 160.50p 161.50p 129805
02/01/2014 165.00p 165.00p 161.25p 162.00p 81962
31/12/2013 162.25p 166.00p 161.25p 161.25p 37940
30/12/2013 163.50p 165.88p 161.25p 161.25p 206152
27/12/2013 162.50p 166.00p 161.75p 162.50p 229682
24/12/2013 161.50p 165.79p 161.25p 161.25p 103386
23/12/2013 160.00p 166.00p 158.75p 165.00p 165918
20/12/2013 158.00p 160.00p 155.55p 160.00p 167703
19/12/2013 159.00p 160.00p 156.31p 159.00p 39356
18/12/2013 158.75p 160.00p 156.00p 160.00p 49515
17/12/2013 157.25p 159.48p 156.00p 156.00p 84952
16/12/2013 155.00p 159.00p 153.30p 156.50p 127832
13/12/2013 154.00p 157.40p 154.00p 154.00p 94036
12/12/2013 157.00p 157.00p 154.50p 154.50p 119914
11/12/2013 157.00p 160.75p 156.00p 156.25p 56146
10/12/2013 161.50p 161.50p 158.50p 160.75p 146959
09/12/2013 158.25p 161.50p 158.25p 161.50p 184468
06/12/2013 161.75p 161.75p 159.38p 161.75p 47479
05/12/2013 161.75p 161.75p 158.25p 161.75p 146694
04/12/2013 158.75p 160.75p 158.75p 158.75p 40768
03/12/2013 159.00p 162.00p 158.75p 160.50p 98423
02/12/2013 161.50p 162.00p 159.00p 162.00p 42919
29/11/2013 162.00p 162.02p 159.50p 162.00p 455036
28/11/2013 162.00p 162.10p 159.50p 162.00p 70944
27/11/2013 160.00p 161.60p 159.91p 161.50p 284806
26/11/2013 160.00p 161.60p 159.08p 161.50p 190942
25/11/2013 162.00p 162.00p 160.00p 161.50p 135728
22/11/2013 160.00p 160.10p 158.70p 160.00p 202408
21/11/2013 159.75p 162.00p 158.00p 159.00p 143248
20/11/2013 163.00p 163.00p 159.91p 162.00p 115168
19/11/2013 159.25p 163.00p 159.25p 161.50p 122586
18/11/2013 158.25p 164.72p 156.38p 159.50p 181737
15/11/2013 154.00p 157.25p 153.00p 156.38p 103248
14/11/2013 150.50p 152.79p 149.50p 152.00p 40515
13/11/2013 150.00p 153.63p 149.50p 149.50p 87780
12/11/2013 152.50p 154.12p 152.30p 153.63p 55522
11/11/2013 152.50p 153.25p 151.50p 152.75p 129027
08/11/2013 152.50p 152.50p 148.54p 151.50p 23453
07/11/2013 152.75p 154.50p 152.00p 152.00p 171220
06/11/2013 152.25p 155.00p 152.25p 154.00p 63726
05/11/2013 156.00p 156.00p 152.93p 153.50p 44144
04/11/2013 153.75p 156.00p 153.75p 155.25p 55424
01/11/2013 155.00p 155.50p 153.60p 154.12p 71079
31/10/2013 154.01p 154.70p 153.60p 154.25p 38468
30/10/2013 152.00p 155.00p 152.00p 154.00p 109512
29/10/2013 151.00p 152.89p 150.71p 151.75p 71284
28/10/2013 152.05p 153.50p 150.43p 152.75p 70285
25/10/2013 153.50p 153.50p 150.90p 152.50p 32125
24/10/2013 154.00p 154.00p 151.17p 152.50p 114254
23/10/2013 152.25p 155.00p 151.63p 152.63p 235921
22/10/2013 154.50p 155.00p 153.44p 155.00p 99216
21/10/2013 155.00p 155.25p 153.15p 154.25p 146202
18/10/2013 151.50p 154.75p 151.50p 153.50p 226034
17/10/2013 152.50p 153.25p 150.79p 151.50p 138061
16/10/2013 152.00p 154.72p 152.00p 153.25p 139543
15/10/2013 153.00p 154.25p 153.00p 153.88p 196496
14/10/2013 153.00p 153.98p 152.00p 153.00p 94462
11/10/2013 154.00p 154.00p 151.02p 153.25p 79602
10/10/2013 153.00p 153.00p 151.00p 153.00p 67601
09/10/2013 151.25p 152.55p 151.25p 152.13p 103324
08/10/2013 151.00p 152.98p 149.50p 151.00p 99621

*Close Price adjusted for both dividends and splits