JPMorgan Claverhouse Investment Trust plc (JCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:35PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 662.00 | 665.40 | 650.00 | 652.00 | 652.00 | 102,993 |
| 23 Mar 2023 | 670.00 | 670.75 | 664.00 | 668.00 | 668.00 | 61,912 |
| 22 Mar 2023 | 664.00 | 670.00 | 660.94 | 670.00 | 670.00 | 379,216 |
| 21 Mar 2023 | 662.00 | 668.00 | 652.00 | 664.00 | 664.00 | 190,163 |
| 20 Mar 2023 | 644.00 | 656.00 | 638.01 | 651.00 | 651.00 | 164,391 |
| 17 Mar 2023 | 662.00 | 662.00 | 643.52 | 650.00 | 650.00 | 136,610 |
| 16 Mar 2023 | 654.00 | 666.00 | 644.78 | 651.00 | 651.00 | 113,749 |
| 15 Mar 2023 | 682.00 | 688.00 | 649.30 | 649.00 | 649.00 | 138,521 |
| 14 Mar 2023 | 678.00 | 678.00 | 666.00 | 674.00 | 674.00 | 182,949 |
| 13 Mar 2023 | 694.00 | 695.00 | 666.00 | 670.00 | 670.00 | 163,698 |
| 10 Mar 2023 | 692.00 | 695.97 | 680.25 | 684.00 | 684.00 | 211,741 |
| 09 Mar 2023 | 696.00 | 699.56 | 694.00 | 697.00 | 697.00 | 206,016 |
| 08 Mar 2023 | 698.00 | 704.00 | 696.00 | 696.00 | 696.00 | 283,510 |
| 07 Mar 2023 | 710.00 | 710.00 | 701.90 | 702.00 | 702.00 | 70,202 |
| 06 Mar 2023 | 700.00 | 704.00 | 696.00 | 702.00 | 702.00 | 281,410 |
| 03 Mar 2023 | 696.00 | 702.17 | 696.00 | 700.00 | 700.00 | 124,913 |
| 02 Mar 2023 | 700.00 | 700.00 | 694.50 | 697.00 | 697.00 | 84,535 |
| 01 Mar 2023 | 694.00 | 700.00 | 694.00 | 694.00 | 694.00 | 311,974 |
| 28 Feb 2023 | 694.00 | 698.00 | 688.00 | 698.00 | 698.00 | 214,431 |
| 27 Feb 2023 | 690.00 | 696.00 | 686.00 | 694.00 | 694.00 | 188,708 |
| 24 Feb 2023 | 688.00 | 690.00 | 684.28 | 688.00 | 688.00 | 100,869 |
| 23 Feb 2023 | 690.00 | 690.00 | 685.00 | 688.00 | 688.00 | 81,385 |
| 22 Feb 2023 | 690.00 | 692.00 | 680.00 | 686.00 | 686.00 | 61,621 |
| 21 Feb 2023 | 702.00 | 702.00 | 692.00 | 692.00 | 692.00 | 61,463 |
| 20 Feb 2023 | 700.00 | 701.94 | 697.29 | 698.00 | 698.00 | 54,824 |
| 17 Feb 2023 | 704.00 | 704.00 | 694.10 | 698.00 | 698.00 | 119,977 |
| 16 Feb 2023 | 702.00 | 706.00 | 700.00 | 702.00 | 702.00 | 329,114 |
| 15 Feb 2023 | 700.00 | 703.94 | 696.60 | 700.00 | 700.00 | 106,156 |
| 14 Feb 2023 | 696.00 | 700.00 | 686.00 | 694.00 | 694.00 | 3,607,739 |
| 13 Feb 2023 | 690.00 | 694.00 | 680.00 | 687.00 | 687.00 | 132,397 |
| 10 Feb 2023 | 689.49 | 694.00 | 686.80 | 687.00 | 687.00 | 65,351 |
| 09 Feb 2023 | 690.00 | 695.00 | 685.99 | 689.00 | 689.00 | 393,484 |
| 08 Feb 2023 | 702.00 | 705.80 | 696.00 | 702.00 | 702.00 | 223,812 |
| 07 Feb 2023 | 702.00 | 703.80 | 694.00 | 697.00 | 697.00 | 252,582 |
| 06 Feb 2023 | 706.00 | 712.00 | 696.00 | 701.00 | 701.00 | 105,592 |
| 03 Feb 2023 | 696.00 | 706.00 | 696.00 | 698.00 | 698.00 | 138,683 |
| 02 Feb 2023 | 700.00 | 706.00 | 696.00 | 702.00 | 702.00 | 191,486 |
| 01 Feb 2023 | 690.00 | 698.40 | 690.00 | 696.00 | 696.00 | 57,634 |
| 31 Jan 2023 | 696.00 | 704.00 | 693.62 | 700.00 | 700.00 | 432,614 |
| 30 Jan 2023 | 700.00 | 706.80 | 694.91 | 700.00 | 700.00 | 69,147 |
| 27 Jan 2023 | 700.00 | 708.00 | 700.00 | 705.00 | 705.00 | 49,016 |
| 26 Jan 2023 | 698.00 | 706.00 | 691.20 | 706.00 | 706.00 | 45,268 |
| 25 Jan 2023 | 694.00 | 694.52 | 688.91 | 695.00 | 695.00 | 153,277 |
| 24 Jan 2023 | 696.00 | 698.00 | 690.89 | 693.00 | 693.00 | 69,730 |
| 23 Jan 2023 | 702.00 | 702.00 | 692.07 | 698.00 | 698.00 | 166,842 |
| 20 Jan 2023 | 694.00 | 702.00 | 685.00 | 692.00 | 692.00 | 41,885 |
| 19 Jan 2023 | 690.00 | 698.03 | 688.00 | 694.00 | 694.00 | 66,974 |
| 18 Jan 2023 | 708.00 | 709.02 | 698.00 | 698.00 | 698.00 | 96,725 |
| 17 Jan 2023 | 710.00 | 712.00 | 704.00 | 708.00 | 708.00 | 126,857 |
| 16 Jan 2023 | 714.00 | 718.00 | 708.00 | 714.00 | 714.00 | 83,738 |
| 13 Jan 2023 | 716.00 | 720.00 | 714.00 | 714.00 | 714.00 | 74,687 |
| 12 Jan 2023 | 716.00 | 722.00 | 712.86 | 719.00 | 719.00 | 55,498 |
| 11 Jan 2023 | 712.00 | 714.00 | 704.00 | 710.00 | 710.00 | 121,660 |
| 10 Jan 2023 | 712.00 | 715.21 | 706.00 | 707.00 | 707.00 | 41,414 |
| 09 Jan 2023 | 720.00 | 722.00 | 709.25 | 710.00 | 710.00 | 36,760 |
| 06 Jan 2023 | 710.00 | 713.75 | 703.51 | 712.00 | 712.00 | 45,252 |
| 05 Jan 2023 | 704.00 | 714.00 | 701.88 | 711.00 | 711.00 | 78,629 |
| 04 Jan 2023 | 708.00 | 708.00 | 700.90 | 708.00 | 708.00 | 23,203 |
| 03 Jan 2023 | 710.00 | 713.83 | 696.00 | 702.00 | 702.00 | 57,106 |
| 30 Dec 2022 | 702.00 | 706.00 | 695.50 | 700.00 | 700.00 | 5,497 |
| 29 Dec 2022 | 695.00 | 702.00 | 695.00 | 701.00 | 701.00 | 9,077 |
| 28 Dec 2022 | 700.00 | 702.00 | 692.00 | 702.00 | 702.00 | 28,343 |
| 23 Dec 2022 | 698.00 | 700.00 | 694.00 | 698.00 | 698.00 | 70,420 |
| 22 Dec 2022 | 708.00 | 708.00 | 692.45 | 700.00 | 700.00 | 27,827 |
| 21 Dec 2022 | 696.00 | 704.00 | 689.00 | 704.00 | 704.00 | 40,758 |
| 20 Dec 2022 | 676.00 | 690.00 | 676.00 | 690.00 | 690.00 | 12,772 |
| 19 Dec 2022 | 690.00 | 696.00 | 684.99 | 690.00 | 690.00 | 21,774 |
| 16 Dec 2022 | 694.00 | 694.00 | 681.00 | 694.00 | 694.00 | 56,799 |
| 15 Dec 2022 | 690.00 | 700.52 | 686.00 | 692.00 | 692.00 | 30,421 |
| 14 Dec 2022 | 704.12 | 704.12 | 695.63 | 697.00 | 697.00 | 24,124 |
| 13 Dec 2022 | 690.00 | 714.00 | 690.00 | 703.00 | 703.00 | 57,398 |
| 12 Dec 2022 | 688.00 | 700.00 | 688.00 | 694.00 | 694.00 | 46,332 |
| 09 Dec 2022 | 700.00 | 700.00 | 684.00 | 692.00 | 692.00 | 25,989 |
| 08 Dec 2022 | 696.00 | 708.80 | 696.00 | 696.00 | 696.00 | 69,684 |
| 07 Dec 2022 | 709.00 | 709.50 | 700.50 | 704.00 | 704.00 | 46,624 |
| 06 Dec 2022 | 714.00 | 716.00 | 708.00 | 710.00 | 710.00 | 66,651 |
| 05 Dec 2022 | 712.00 | 718.00 | 708.00 | 711.00 | 711.00 | 73,961 |
| 02 Dec 2022 | 708.00 | 716.00 | 694.00 | 708.00 | 708.00 | 92,883 |
| 01 Dec 2022 | 718.00 | 718.00 | 708.00 | 710.00 | 710.00 | 75,365 |
| 30 Nov 2022 | 708.00 | 711.01 | 701.00 | 710.00 | 710.00 | 46,362 |
| 29 Nov 2022 | 696.00 | 704.40 | 696.00 | 700.00 | 700.00 | 17,292 |
| 28 Nov 2022 | 694.00 | 700.00 | 687.92 | 694.00 | 694.00 | 37,794 |
| 25 Nov 2022 | 698.00 | 709.25 | 692.00 | 698.00 | 698.00 | 27,625 |
| 24 Nov 2022 | 708.00 | 708.00 | 699.48 | 704.00 | 704.00 | 17,067 |
| 23 Nov 2022 | 708.00 | 708.40 | 700.00 | 706.00 | 706.00 | 52,834 |
| 22 Nov 2022 | 698.00 | 704.00 | 696.00 | 704.00 | 704.00 | 38,406 |
| 21 Nov 2022 | 696.80 | 696.80 | 690.16 | 691.00 | 691.00 | 30,582 |
| 18 Nov 2022 | 688.00 | 698.00 | 683.00 | 694.00 | 694.00 | 26,770 |
| 17 Nov 2022 | 682.00 | 686.00 | 676.40 | 682.00 | 682.00 | 24,328 |
| 16 Nov 2022 | 686.00 | 688.00 | 679.00 | 684.00 | 684.00 | 49,838 |
| 15 Nov 2022 | 690.00 | 696.00 | 687.01 | 690.00 | 690.00 | 103,765 |
| 14 Nov 2022 | 686.00 | 692.00 | 685.83 | 692.00 | 692.00 | 35,993 |
| 11 Nov 2022 | 696.00 | 700.00 | 688.83 | 688.00 | 688.00 | 42,531 |
| 10 Nov 2022 | 674.00 | 692.00 | 671.99 | 692.00 | 692.00 | 38,483 |
| 09 Nov 2022 | 679.20 | 679.20 | 676.80 | 676.00 | 676.00 | 10,189 |
| 08 Nov 2022 | 676.00 | 680.09 | 674.48 | 678.00 | 678.00 | 15,797 |
| 07 Nov 2022 | 672.00 | 682.80 | 664.40 | 679.00 | 679.00 | 73,621 |
| 04 Nov 2022 | 672.00 | 682.00 | 663.00 | 678.00 | 678.00 | 162,141 |
| 03 Nov 2022 | 664.00 | 664.00 | 655.50 | 661.00 | 661.00 | 43,007 |
| 02 Nov 2022 | 666.00 | 668.00 | 664.00 | 666.00 | 666.00 | 33,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
