JPMorgan Claverhouse Inv Trust

(JCH)
Sector: Closed End Investments
696.00p
-8.00p -1.14
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 704.00p 704.00p 696.00p 696.00p 58,665
07/11/2024 700.00p 708.60p 700.00p 704.00p 20,751
06/11/2024 716.00p 719.00p 704.00p 704.00p 97,853
05/11/2024 712.00p 714.00p 702.00p 705.00p 15,771
04/11/2024 706.00p 712.00p 704.00p 704.00p 154,409
01/11/2024 702.00p 707.31p 691.29p 698.00p 65,517
31/10/2024 702.00p 708.00p 686.21p 698.00p 174,532
30/10/2024 702.00p 708.00p 700.08p 706.00p 43,938
29/10/2024 714.00p 722.00p 704.00p 706.00p 415,879
28/10/2024 714.00p 721.40p 711.40p 716.00p 67,569
25/10/2024 716.00p 720.44p 716.00p 719.00p 53,084
24/10/2024 716.00p 722.00p 713.61p 714.00p 104,336
23/10/2024 718.00p 722.00p 714.00p 714.00p 109,067
22/10/2024 718.00p 723.49p 711.50p 716.00p 128,202
21/10/2024 716.00p 727.81p 714.00p 718.00p 138,482
18/10/2024 726.00p 726.00p 716.00p 729.00p 58,296
17/10/2024 720.00p 729.00p 714.00p 729.00p 83,834
16/10/2024 712.00p 723.49p 708.40p 714.00p 122,369
15/10/2024 710.00p 716.00p 708.00p 709.00p 121,238
14/10/2024 710.00p 715.17p 708.22p 711.00p 45,312
11/10/2024 710.00p 714.00p 704.00p 710.00p 139,915
10/10/2024 710.00p 714.00p 702.00p 707.00p 133,244
09/10/2024 706.00p 710.00p 703.80p 706.00p 31,254
08/10/2024 706.00p 708.00p 702.00p 710.00p 55,938
07/10/2024 712.00p 718.00p 710.00p 710.00p 46,038
04/10/2024 708.00p 710.00p 705.19p 710.00p 56,073
03/10/2024 708.00p 714.00p 706.00p 706.00p 29,559
02/10/2024 712.00p 719.00p 706.00p 706.00p 109,307
01/10/2024 708.00p 714.00p 704.00p 711.00p 42,235
30/09/2024 710.00p 718.00p 706.00p 706.00p 59,323
27/09/2024 706.00p 715.03p 706.00p 710.00p 65,184
26/09/2024 718.00p 724.00p 707.80p 708.00p 147,302
25/09/2024 716.00p 718.00p 706.00p 706.00p 138,857
24/09/2024 710.00p 719.92p 708.50p 716.00p 196,301
23/09/2024 708.00p 722.00p 708.00p 710.00p 159,214
20/09/2024 710.00p 724.00p 710.00p 710.00p 33,334
19/09/2024 724.00p 730.00p 712.00p 720.00p 54,597
18/09/2024 710.00p 718.00p 710.00p 712.00p 52,890
17/09/2024 708.00p 722.00p 708.00p 720.00p 74,252
16/09/2024 716.00p 722.00p 708.00p 712.00p 57,496
13/09/2024 714.00p 720.00p 708.51p 710.00p 140,740
12/09/2024 720.00p 720.00p 708.00p 710.00p 122,286
11/09/2024 708.00p 712.00p 703.28p 708.00p 38,060
10/09/2024 710.00p 714.00p 704.67p 708.00p 51,931
09/09/2024 712.00p 717.98p 706.95p 714.00p 60,611
06/09/2024 712.00p 718.00p 706.00p 706.00p 85,626
05/09/2024 722.00p 724.00p 714.00p 720.00p 37,139
04/09/2024 712.00p 724.88p 708.00p 716.00p 106,732
03/09/2024 730.00p 738.00p 716.00p 722.00p 64,380
02/09/2024 728.00p 740.00p 726.07p 730.00p 59,452
30/08/2024 728.00p 736.00p 726.00p 730.00p 122,042
29/08/2024 730.00p 732.68p 722.12p 731.00p 99,909
28/08/2024 730.00p 738.74p 724.00p 724.00p 69,006
27/08/2024 732.00p 740.00p 728.86p 732.00p 59,058
26/08/2024 726.00p 732.00p 720.50p 724.00p 94,128
23/08/2024 726.00p 732.00p 720.50p 724.00p 94,128
22/08/2024 726.00p 732.00p 720.50p 724.00p 94,128
21/08/2024 726.00p 740.00p 723.64p 731.00p 20,665
20/08/2024 728.00p 740.00p 722.00p 734.00p 31,117
19/08/2024 734.00p 739.20p 728.00p 734.00p 39,950
16/08/2024 736.00p 738.25p 728.76p 732.00p 21,657
15/08/2024 732.00p 740.00p 728.01p 738.00p 65,898
14/08/2024 738.00p 738.00p 726.00p 730.00p 45,187
13/08/2024 724.00p 732.00p 721.40p 726.00p 25,849
12/08/2024 726.00p 728.00p 714.00p 722.00p 99,885
09/08/2024 718.00p 722.70p 710.00p 710.00p 45,511
08/08/2024 714.00p 728.00p 710.11p 728.00p 17,076
07/08/2024 714.00p 729.51p 710.00p 714.00p 33,436
06/08/2024 710.00p 722.00p 704.00p 713.00p 120,550
05/08/2024 706.00p 718.00p 690.00p 704.00p 75,461
02/08/2024 726.00p 740.00p 722.00p 732.00p 38,009
01/08/2024 742.00p 747.57p 738.00p 742.00p 67,498
31/07/2024 738.00p 744.00p 737.60p 742.00p 33,620
30/07/2024 724.00p 738.00p 724.00p 734.00p 62,467
29/07/2024 728.00p 736.65p 727.70p 732.00p 105,339
26/07/2024 714.00p 728.00p 712.00p 720.00p 142,106
25/07/2024 714.00p 721.50p 702.00p 720.00p 94,006
24/07/2024 722.00p 730.40p 720.00p 720.00p 39,456
23/07/2024 728.00p 734.00p 722.00p 724.00p 53,698
22/07/2024 728.00p 738.00p 725.48p 731.00p 59,449
19/07/2024 728.00p 740.00p 722.80p 725.00p 43,965
18/07/2024 738.00p 740.56p 727.56p 728.00p 51,552
17/07/2024 726.00p 736.00p 725.32p 726.00p 32,959
16/07/2024 724.00p 729.32p 722.00p 726.00p 32,813
15/07/2024 728.00p 738.56p 724.52p 727.00p 61,744
12/07/2024 728.00p 734.00p 724.00p 730.00p 72,712
11/07/2024 730.00p 740.00p 724.00p 724.00p 88,281
10/07/2024 722.00p 732.00p 722.00p 730.00p 124,068
09/07/2024 732.00p 733.10p 722.45p 726.00p 54,848
08/07/2024 732.00p 738.00p 722.00p 728.00p 151,689
05/07/2024 730.00p 738.00p 722.00p 726.00p 48,826
04/07/2024 728.00p 736.55p 721.00p 729.00p 91,148
03/07/2024 724.00p 732.00p 718.00p 728.00p 62,888
02/07/2024 722.00p 727.57p 712.00p 718.00p 111,418
01/07/2024 724.00p 734.99p 720.00p 722.00p 131,876
28/06/2024 722.00p 728.68p 714.00p 714.00p 63,409
27/06/2024 722.00p 726.72p 714.00p 714.00p 26,521
26/06/2024 724.00p 727.23p 718.16p 726.00p 83,766
25/06/2024 722.00p 735.40p 720.00p 720.00p 55,691
24/06/2024 726.00p 734.00p 723.14p 728.00p 48,994
21/06/2024 740.00p 740.00p 721.06p 726.00p 61,701
20/06/2024 732.00p 732.00p 720.00p 724.00p 51,967
19/06/2024 728.00p 728.00p 716.00p 728.00p 56,394
18/06/2024 714.00p 726.32p 714.00p 718.00p 56,983
17/06/2024 714.00p 721.12p 712.00p 718.00p 89,544
14/06/2024 722.00p 726.32p 712.00p 712.00p 45,515
13/06/2024 724.00p 728.00p 716.08p 724.00p 60,638
12/06/2024 712.00p 732.00p 712.00p 732.00p 149,292
11/06/2024 716.00p 727.20p 710.00p 712.00p 50,641
10/06/2024 722.00p 727.94p 719.06p 726.00p 54,448
07/06/2024 728.00p 731.99p 724.00p 730.00p 41,396
06/06/2024 726.00p 734.00p 726.00p 730.00p 35,094
05/06/2024 728.00p 741.25p 724.00p 724.00p 98,047
04/06/2024 728.00p 740.29p 727.34p 730.00p 53,318
03/06/2024 732.00p 742.00p 728.00p 732.00p 156,366
31/05/2024 726.00p 731.00p 724.00p 726.00p 58,175
30/05/2024 722.00p 728.88p 719.60p 722.00p 48,092
29/05/2024 726.00p 726.40p 721.00p 722.00p 87,531
28/05/2024 734.00p 738.00p 725.00p 730.00p 71,579
27/05/2024 728.00p 734.00p 727.12p 732.00p 118,044
24/05/2024 728.00p 734.00p 727.12p 732.00p 118,044
23/05/2024 738.00p 740.00p 730.00p 736.00p 130,781
22/05/2024 736.00p 739.96p 732.78p 734.00p 58,813
21/05/2024 738.00p 744.00p 736.00p 738.00p 35,087
20/05/2024 740.00p 742.35p 736.42p 740.00p 46,358
17/05/2024 744.00p 748.00p 734.00p 738.00p 38,126
16/05/2024 742.00p 746.00p 740.00p 740.00p 64,222
15/05/2024 746.00p 748.00p 740.00p 746.00p 53,276
14/05/2024 742.00p 746.00p 736.00p 744.00p 44,362
13/05/2024 740.00p 742.98p 734.67p 740.00p 73,089
10/05/2024 742.00p 746.00p 736.00p 746.00p 65,128