JPMorgan Claverhouse Inv Trust

(JCH)
Sector: Closed End Investments
796.00p
2.00p 0.25
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 792.00p 808.00p 790.00p 796.00p 49,756
24/07/2025 802.00p 810.00p 794.00p 794.00p 81,383
23/07/2025 802.00p 808.00p 800.08p 806.00p 94,602
22/07/2025 804.00p 804.00p 796.00p 798.00p 41,453
21/07/2025 800.00p 803.95p 796.00p 802.00p 85,222
18/07/2025 802.00p 802.00p 798.00p 798.00p 27,875
17/07/2025 794.00p 802.00p 793.38p 798.00p 30,629
16/07/2025 794.00p 798.00p 792.81p 794.00p 24,068
15/07/2025 798.00p 800.00p 792.00p 792.00p 54,611
14/07/2025 792.00p 798.24p 788.50p 794.00p 110,533
11/07/2025 794.00p 794.56p 786.00p 788.00p 52,268
10/07/2025 790.00p 794.00p 783.47p 792.00p 50,874
09/07/2025 782.00p 786.00p 778.00p 782.00p 42,620
08/07/2025 782.00p 786.00p 777.93p 780.00p 48,021
07/07/2025 778.00p 782.00p 776.00p 782.00p 40,588
04/07/2025 774.00p 782.00p 774.00p 776.00p 31,949
03/07/2025 780.00p 782.00p 776.00p 780.00p 47,865
02/07/2025 784.00p 796.00p 774.00p 774.00p 50,791
01/07/2025 782.00p 794.00p 781.00p 784.00p 57,899
30/06/2025 790.00p 798.00p 785.80p 786.00p 42,126
27/06/2025 786.00p 790.00p 784.00p 784.00p 54,496
26/06/2025 782.00p 786.00p 780.00p 780.00p 47,460
25/06/2025 782.00p 786.00p 778.00p 782.00p 74,028
24/06/2025 784.00p 788.00p 783.02p 786.00p 58,492
23/06/2025 782.00p 782.00p 776.00p 782.00p 89,713
20/06/2025 784.00p 786.00p 778.00p 784.00p 39,312
19/06/2025 782.00p 788.00p 780.00p 780.00p 25,064
18/06/2025 784.00p 786.00p 780.84p 782.00p 36,265
17/06/2025 784.00p 786.00p 780.00p 786.00p 59,592
16/06/2025 784.00p 788.82p 780.76p 786.00p 76,758
13/06/2025 782.00p 788.00p 780.00p 782.00p 115,911
12/06/2025 786.00p 790.00p 782.00p 786.00p 32,421
11/06/2025 788.00p 792.00p 784.00p 786.00p 64,203
10/06/2025 778.00p 789.40p 776.00p 786.00p 100,220
09/06/2025 782.00p 786.23p 780.00p 785.00p 37,856
06/06/2025 780.00p 788.00p 772.79p 784.00p 36,748
05/06/2025 780.00p 784.00p 776.00p 784.00p 151,037
04/06/2025 782.00p 784.00p 776.00p 780.00p 105,697
03/06/2025 782.00p 782.00p 773.64p 776.00p 65,913
02/06/2025 778.00p 780.00p 771.28p 776.00p 135,617
30/05/2025 776.00p 780.00p 772.00p 778.00p 63,379
29/05/2025 778.00p 780.00p 768.00p 770.00p 35,027
28/05/2025 774.00p 778.00p 766.00p 776.00p 36,061
27/05/2025 784.00p 786.00p 772.00p 774.00p 45,515
26/05/2025 772.00p 776.00p 760.00p 770.00p 117,904
23/05/2025 772.00p 776.00p 760.00p 770.00p 117,904
22/05/2025 770.00p 774.00p 764.00p 766.00p 86,800
21/05/2025 768.00p 780.00p 766.00p 772.00p 83,763
20/05/2025 766.00p 772.00p 762.00p 770.00p 95,552
19/05/2025 762.00p 764.92p 748.00p 762.00p 108,336
16/05/2025 760.00p 764.64p 754.94p 760.00p 66,857
15/05/2025 754.00p 762.00p 754.00p 756.00p 27,141
14/05/2025 758.00p 764.00p 754.00p 754.00p 65,696
13/05/2025 760.00p 764.00p 756.00p 756.00p 18,189
12/05/2025 760.00p 762.00p 754.00p 756.00p 50,684
09/05/2025 754.00p 762.00p 750.08p 754.00p 35,112
08/05/2025 756.00p 762.00p 746.00p 762.00p 53,754
07/05/2025 760.00p 762.00p 751.60p 752.00p 76,595
06/05/2025 756.00p 766.00p 752.00p 754.00p 101,833
05/05/2025 750.00p 762.00p 748.20p 758.00p 87,691
02/05/2025 750.00p 762.00p 748.20p 758.00p 87,691
01/05/2025 744.00p 754.00p 740.00p 746.00p 33,855
30/04/2025 742.00p 756.00p 736.00p 742.00p 47,667
29/04/2025 740.00p 752.00p 738.00p 742.00p 48,836
28/04/2025 738.00p 746.00p 735.20p 742.00p 71,951
25/04/2025 736.00p 744.00p 728.00p 738.00p 57,636
24/04/2025 744.00p 748.00p 732.00p 734.00p 50,265
23/04/2025 740.00p 754.00p 740.00p 742.00p 145,657
22/04/2025 734.00p 740.00p 718.00p 740.00p 140,558
21/04/2025 726.00p 736.00p 718.00p 730.00p 21,086
18/04/2025 726.00p 736.00p 718.00p 730.00p 21,086
17/04/2025 726.00p 736.00p 718.00p 730.00p 21,086
16/04/2025 714.00p 730.00p 712.45p 730.00p 65,571
15/04/2025 724.00p 732.00p 712.88p 724.00p 97,268
14/04/2025 718.00p 728.00p 708.00p 718.00p 100,581
11/04/2025 694.00p 700.00p 682.00p 698.00p 39,654
10/04/2025 710.00p 712.00p 686.00p 686.00p 79,645
09/04/2025 660.00p 680.00p 659.65p 664.00p 101,555
08/04/2025 666.00p 692.00p 662.00p 684.00p 160,626
07/04/2025 668.00p 691.48p 632.23p 660.00p 253,260
04/04/2025 720.00p 724.00p 684.00p 686.00p 160,432
03/04/2025 728.00p 731.98p 720.00p 722.00p 110,311
02/04/2025 732.00p 740.00p 729.81p 732.00p 94,579
01/04/2025 736.00p 740.00p 730.00p 736.00p 40,272
31/03/2025 730.00p 740.00p 725.80p 732.00p 82,359
28/03/2025 744.00p 746.00p 736.50p 740.00p 51,359
27/03/2025 740.00p 746.00p 740.00p 744.00p 106,799
26/03/2025 744.00p 749.18p 740.00p 746.00p 66,223
25/03/2025 738.00p 750.00p 738.00p 744.00p 145,146
24/03/2025 752.00p 758.00p 738.00p 738.00p 93,312
21/03/2025 744.00p 756.60p 738.62p 740.00p 90,199
20/03/2025 748.00p 757.55p 744.00p 744.00p 74,073
19/03/2025 740.00p 754.00p 740.00p 752.00p 60,452
18/03/2025 742.00p 753.02p 734.00p 748.00p 57,123
17/03/2025 734.00p 741.00p 725.48p 732.00p 165,795
14/03/2025 726.00p 733.00p 722.00p 728.00p 81,335
13/03/2025 724.00p 726.00p 719.50p 724.00p 63,030
12/03/2025 724.00p 726.00p 718.00p 724.00p 56,186
11/03/2025 726.00p 728.00p 718.00p 718.00p 133,097
10/03/2025 734.00p 741.00p 725.00p 725.00p 110,489
07/03/2025 728.00p 734.08p 725.08p 730.00p 126,501
06/03/2025 736.00p 742.00p 731.00p 733.00p 52,700
05/03/2025 740.00p 744.00p 736.00p 738.00p 72,575
04/03/2025 740.00p 748.00p 732.00p 732.00p 123,106
03/03/2025 742.00p 752.00p 736.50p 746.00p 93,254
28/02/2025 734.00p 742.00p 727.61p 740.00p 38,004
27/02/2025 736.00p 739.80p 734.00p 736.00p 51,033
26/02/2025 736.00p 740.00p 729.51p 736.00p 47,767
25/02/2025 728.00p 738.00p 724.10p 730.00p 53,415
24/02/2025 730.00p 740.00p 728.00p 730.00p 53,853
21/02/2025 736.00p 738.75p 730.00p 730.00p 30,735
20/02/2025 734.00p 740.67p 732.00p 734.00p 7,602
19/02/2025 738.00p 743.66p 736.00p 736.00p 40,984
18/02/2025 744.00p 748.00p 736.00p 748.00p 116,386
17/02/2025 734.00p 746.00p 734.00p 746.00p 123,713
14/02/2025 738.00p 742.00p 733.50p 740.00p 61,063
13/02/2025 732.00p 738.00p 732.00p 736.00p 45,023
12/02/2025 738.00p 744.00p 734.00p 744.00p 117,448
11/02/2025 736.00p 744.00p 734.50p 738.00p 53,357
10/02/2025 736.00p 744.00p 733.62p 742.00p 143,938
07/02/2025 732.00p 740.00p 728.01p 736.00p 86,247
06/02/2025 730.00p 742.00p 726.96p 729.00p 124,352
05/02/2025 724.00p 729.00p 718.00p 729.00p 56,928
04/02/2025 724.00p 726.00p 715.02p 722.00p 105,716
03/02/2025 720.00p 724.00p 712.51p 722.00p 92,814
31/01/2025 728.00p 734.00p 721.12p 728.00p 115,495
30/01/2025 722.00p 730.00p 710.13p 728.00p 93,325
29/01/2025 730.00p 732.00p 722.00p 728.00p 183,193
28/01/2025 718.00p 728.00p 714.00p 725.00p 133,201
27/01/2025 714.00p 722.00p 712.00p 718.00p 82,108