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
07/10/2013 149.00p 152.13p 149.00p 149.50p 65643
04/10/2013 149.25p 151.94p 148.75p 151.50p 101730
03/10/2013 148.50p 149.25p 146.28p 148.75p 190076
02/10/2013 147.75p 148.50p 146.00p 147.87p 58866
01/10/2013 149.75p 149.75p 147.50p 147.75p 50018
30/09/2013 149.50p 150.97p 147.50p 147.50p 54230
27/09/2013 153.25p 155.00p 151.00p 151.00p 29247
26/09/2013 153.00p 153.75p 153.00p 153.75p 11970
25/09/2013 156.00p 156.00p 153.00p 153.00p 69213
24/09/2013 155.75p 156.00p 154.50p 154.50p 30705
23/09/2013 156.00p 157.42p 154.50p 154.50p 37538
20/09/2013 159.31p 159.50p 155.50p 159.50p 32887
19/09/2013 158.50p 158.75p 155.50p 155.50p 50871
18/09/2013 155.50p 157.21p 153.50p 153.50p 60340
17/09/2013 154.25p 158.50p 154.00p 155.50p 38189
16/09/2013 158.25p 158.50p 154.25p 158.50p 68966
13/09/2013 157.25p 157.25p 153.50p 153.50p 61580
12/09/2013 155.50p 158.00p 154.50p 154.50p 31664
11/09/2013 158.25p 158.55p 154.25p 157.00p 232150
10/09/2013 156.00p 158.00p 153.00p 157.00p 122702
09/09/2013 154.25p 154.49p 151.52p 153.00p 203025
06/09/2013 151.00p 151.00p 148.11p 150.50p 34496
05/09/2013 149.25p 150.37p 147.66p 149.75p 33581
04/09/2013 149.00p 150.00p 148.00p 149.75p 16259
03/09/2013 148.00p 149.75p 148.00p 149.25p 66350
02/09/2013 146.00p 147.75p 145.12p 147.50p 88112
30/08/2013 144.50p 146.00p 143.62p 146.00p 122828
29/08/2013 143.75p 143.99p 143.50p 143.62p 46641
28/08/2013 142.50p 143.56p 142.25p 142.75p 134600
27/08/2013 143.00p 144.25p 140.72p 143.00p 156543
23/08/2013 142.75p 144.75p 142.73p 144.00p 34605
22/08/2013 144.00p 144.50p 140.50p 143.62p 36456
21/08/2013 142.25p 144.75p 142.00p 144.75p 54351
20/08/2013 144.25p 146.88p 142.00p 142.00p 101426
19/08/2013 147.00p 148.86p 146.69p 146.88p 66169
16/08/2013 148.00p 148.46p 146.61p 147.25p 53300
15/08/2013 146.50p 147.87p 146.50p 146.75p 18135
14/08/2013 147.03p 149.00p 147.03p 147.87p 40199
13/08/2013 147.00p 149.00p 145.00p 149.00p 87177
12/08/2013 147.00p 147.00p 145.00p 145.00p 117441
09/08/2013 143.00p 145.72p 142.53p 144.25p 42367
08/08/2013 143.50p 143.50p 142.78p 143.38p 7394
07/08/2013 144.00p 146.31p 143.00p 143.25p 55713
06/08/2013 146.25p 147.50p 144.83p 145.00p 258757
05/08/2013 146.75p 148.87p 146.75p 147.50p 54486
02/08/2013 148.00p 148.50p 146.75p 147.75p 128224
01/08/2013 148.25p 148.25p 146.62p 148.00p 60391
31/07/2013 145.50p 146.75p 145.00p 146.25p 146632
30/07/2013 145.00p 145.50p 144.03p 145.00p 101202
29/07/2013 145.00p 145.94p 144.00p 144.50p 67086
26/07/2013 145.25p 147.49p 145.00p 145.88p 13547
25/07/2013 145.00p 146.75p 144.50p 145.12p 41849
24/07/2013 144.50p 147.13p 144.50p 146.75p 28801
23/07/2013 144.25p 147.00p 143.75p 146.75p 142361
22/07/2013 143.50p 145.00p 142.01p 142.62p 97684
19/07/2013 143.50p 144.00p 142.00p 142.50p 41660
18/07/2013 144.25p 147.49p 143.50p 143.50p 108621
17/07/2013 145.00p 147.49p 145.00p 145.88p 73216
16/07/2013 145.00p 147.50p 145.00p 146.38p 66225
15/07/2013 145.00p 145.99p 143.87p 145.50p 114499
12/07/2013 145.50p 146.00p 143.50p 146.00p 83308
11/07/2013 145.25p 147.49p 143.00p 146.00p 83436
10/07/2013 141.50p 143.00p 137.90p 143.00p 161109
09/07/2013 137.25p 141.50p 137.25p 141.50p 102523
08/07/2013 137.25p 140.75p 136.63p 139.13p 64467
05/07/2013 141.00p 142.00p 139.50p 140.13p 51534
04/07/2013 140.00p 141.50p 136.25p 141.50p 100775
03/07/2013 137.50p 140.79p 136.25p 137.00p 127746
02/07/2013 140.00p 141.54p 138.75p 140.00p 74765
01/07/2013 138.75p 140.00p 136.00p 139.63p 111622
28/06/2013 136.00p 138.00p 135.00p 138.00p 205039
27/06/2013 131.00p 135.44p 130.33p 135.00p 133555
26/06/2013 129.00p 131.00p 128.00p 131.00p 119891
25/06/2013 127.50p 129.50p 125.65p 128.75p 113450
24/06/2013 129.00p 135.50p 125.00p 126.37p 223436
21/06/2013 135.00p 135.50p 132.75p 135.50p 222282
20/06/2013 134.25p 136.50p 132.75p 132.75p 109354
19/06/2013 138.25p 140.63p 136.50p 136.50p 83179
18/06/2013 138.25p 141.64p 138.25p 140.63p 48489
17/06/2013 140.37p 141.39p 138.50p 140.50p 90511
14/06/2013 139.25p 141.39p 138.00p 138.00p 130721
13/06/2013 138.00p 140.37p 135.00p 138.00p 81542
12/06/2013 137.00p 140.68p 137.00p 140.37p 200993
11/06/2013 140.75p 144.00p 137.30p 139.13p 90515
10/06/2013 143.50p 146.24p 142.88p 144.00p 470422
07/06/2013 143.50p 145.00p 142.99p 144.25p 69777
06/06/2013 145.25p 145.75p 143.50p 144.00p 74836
05/06/2013 148.00p 149.25p 145.75p 145.75p 119431
04/06/2013 151.00p 151.00p 149.25p 149.25p 32221
03/06/2013 150.75p 152.00p 149.00p 151.00p 172211
31/05/2013 152.75p 154.50p 151.00p 152.00p 293177
30/05/2013 152.75p 154.99p 152.75p 153.00p 56050
29/05/2013 155.75p 158.00p 153.25p 153.25p 93473
28/05/2013 155.25p 158.00p 155.00p 155.50p 84206
24/05/2013 156.50p 158.05p 155.00p 155.00p 86244
23/05/2013 163.00p 163.00p 156.50p 158.12p 218956
22/05/2013 163.00p 164.75p 161.75p 164.75p 130446
21/05/2013 163.00p 163.00p 161.74p 163.00p 90867
20/05/2013 162.50p 164.25p 161.56p 161.75p 141589
17/05/2013 158.50p 160.25p 157.80p 159.88p 39096
16/05/2013 157.00p 158.50p 157.00p 158.00p 138774
15/05/2013 157.50p 157.50p 154.75p 156.12p 45297
14/05/2013 154.75p 155.88p 154.70p 155.25p 97115
13/05/2013 157.00p 158.00p 154.83p 155.25p 168064
10/05/2013 157.00p 158.00p 156.01p 158.00p 92738
09/05/2013 156.75p 156.88p 155.55p 156.50p 148575
08/05/2013 154.50p 156.50p 154.50p 156.12p 141653
07/05/2013 151.75p 152.87p 150.06p 152.75p 105307
03/05/2013 151.75p 151.75p 148.25p 149.00p 152527
02/05/2013 149.50p 150.37p 148.00p 148.00p 33263
01/05/2013 151.00p 152.00p 149.61p 151.50p 91248
30/04/2013 149.50p 151.00p 148.75p 151.00p 111254
29/04/2013 149.50p 149.50p 147.65p 148.75p 71517
26/04/2013 148.50p 149.37p 147.50p 148.75p 106827
25/04/2013 149.00p 151.00p 148.46p 149.25p 121014
24/04/2013 148.00p 149.50p 147.88p 148.25p 104950
23/04/2013 148.50p 149.13p 146.17p 146.75p 200856
22/04/2013 149.00p 149.73p 147.50p 149.13p 96500
19/04/2013 148.00p 148.84p 146.00p 148.75p 114782
18/04/2013 146.00p 146.75p 144.75p 146.00p 87200
17/04/2013 147.50p 147.50p 144.75p 146.50p 146795
16/04/2013 146.36p 147.00p 144.75p 145.88p 71943
15/04/2013 146.00p 147.21p 144.50p 145.50p 77199
12/04/2013 146.00p 147.34p 146.00p 146.00p 59382
11/04/2013 146.75p 148.00p 145.69p 148.00p 49006
10/04/2013 146.50p 147.00p 144.75p 146.50p 62324
09/04/2013 145.00p 146.43p 144.25p 145.50p 152441
08/04/2013 146.64p 146.64p 144.00p 145.50p 73353
05/04/2013 146.25p 148.14p 144.00p 144.00p 264794
04/04/2013 148.25p 150.64p 146.25p 146.25p 165590
03/04/2013 149.00p 151.50p 147.50p 148.00p 62599
02/04/2013 151.50p 151.50p 149.10p 150.75p 78584
28/03/2013 150.50p 151.00p 150.00p 151.00p 115670
27/03/2013 152.00p 152.10p 150.75p 151.37p 72336
26/03/2013 150.50p 152.00p 150.50p 151.25p 76837
25/03/2013 151.50p 152.08p 150.50p 150.50p 109118
22/03/2013 150.00p 151.75p 149.00p 151.75p 49669
21/03/2013 151.00p 152.55p 150.00p 150.87p 66348
20/03/2013 149.50p 152.41p 148.00p 151.50p 129440
19/03/2013 150.00p 150.70p 148.00p 148.00p 128134
18/03/2013 148.75p 151.00p 148.00p 150.00p 151869
15/03/2013 156.00p 156.51p 153.00p 153.00p 188885
14/03/2013 157.50p 158.00p 156.00p 156.00p 103841
13/03/2013 158.00p 159.50p 155.25p 157.00p 63229
12/03/2013 157.50p 159.50p 157.50p 159.50p 119070
11/03/2013 158.00p 159.39p 157.49p 159.25p 150012
08/03/2013 158.00p 159.00p 156.01p 158.75p 99859
07/03/2013 156.00p 157.89p 155.50p 156.00p 152590
06/03/2013 157.00p 158.00p 156.10p 158.00p 108624
05/03/2013 155.00p 156.00p 154.00p 156.00p 122803
04/03/2013 155.00p 155.30p 153.46p 155.00p 151971
01/03/2013 159.25p 159.45p 157.00p 157.00p 81789
28/02/2013 159.00p 161.00p 157.25p 160.13p 74509
27/02/2013 156.25p 157.25p 154.00p 157.25p 29673
26/02/2013 156.00p 158.00p 153.71p 154.00p 115501
25/02/2013 160.50p 160.50p 158.00p 158.00p 108124
22/02/2013 159.25p 159.25p 157.96p 158.00p 31218
21/02/2013 159.50p 161.25p 158.00p 158.00p 95790
20/02/2013 158.25p 161.25p 158.00p 161.25p 42748
19/02/2013 159.50p 160.70p 158.00p 158.00p 66070
18/02/2013 160.50p 162.00p 159.50p 159.50p 73908
15/02/2013 161.99p 161.99p 159.70p 160.50p 62619
14/02/2013 161.50p 161.50p 159.60p 160.00p 68360
13/02/2013 158.50p 160.00p 157.50p 160.00p 91389
12/02/2013 159.00p 160.87p 157.00p 158.50p 50798
11/02/2013 159.34p 161.50p 159.00p 160.75p 54392
08/02/2013 159.25p 161.50p 158.53p 159.00p 93118
07/02/2013 161.50p 161.50p 159.34p 160.00p 69395
06/02/2013 161.15p 161.49p 159.50p 161.25p 49420
05/02/2013 160.50p 161.25p 159.75p 160.37p 96941
04/02/2013 165.50p 165.50p 159.55p 161.25p 157171
01/02/2013 164.50p 165.00p 163.00p 163.00p 104053
31/01/2013 166.00p 167.67p 164.51p 165.00p 147207
30/01/2013 170.00p 170.00p 166.01p 166.75p 183233
29/01/2013 167.00p 168.75p 165.60p 168.00p 183673
28/01/2013 160.75p 164.32p 158.62p 163.87p 177963
25/01/2013 158.00p 160.00p 157.90p 158.62p 81718
24/01/2013 156.00p 160.00p 154.00p 159.00p 87929
23/01/2013 155.06p 155.40p 153.51p 154.88p 66671
22/01/2013 154.75p 155.05p 152.50p 154.25p 31931
21/01/2013 151.00p 152.75p 151.00p 152.50p 147103
18/01/2013 151.00p 152.50p 149.75p 151.63p 72058
17/01/2013 150.50p 151.49p 149.62p 149.75p 71182
16/01/2013 150.50p 151.90p 149.75p 150.75p 78805
15/01/2013 151.00p 153.27p 150.50p 150.50p 98075
14/01/2013 153.50p 153.50p 151.00p 151.00p 128300
11/01/2013 153.50p 153.50p 150.68p 152.00p 109714
10/01/2013 150.75p 153.00p 150.50p 150.50p 57359
09/01/2013 150.25p 152.24p 150.00p 151.50p 50285
08/01/2013 151.25p 152.00p 150.00p 150.25p 87488
07/01/2013 150.25p 153.00p 150.00p 152.00p 145289
04/01/2013 150.25p 151.99p 150.00p 150.00p 78298
03/01/2013 150.00p 151.90p 149.38p 151.00p 108365
02/01/2013 147.50p 151.99p 146.76p 151.00p 131310
31/12/2012 147.35p 147.35p 144.51p 146.00p 36128
28/12/2012 146.45p 146.45p 144.79p 145.75p 29966
27/12/2012 145.00p 146.50p 144.25p 145.62p 32159
24/12/2012 146.50p 146.50p 144.12p 145.88p 31132
21/12/2012 145.25p 147.49p 144.00p 144.00p 78278
20/12/2012 146.00p 147.45p 144.60p 145.25p 93250

*Close Price adjusted for both dividends and splits