UK markets close in 8 hours 13 minutes

JPMorgan Claverhouse Ord (JCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
674.000.00 (0.00%)
As of 08:00AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 2024674.00674.00674.00674.00674.00146
18 Mar 2024676.00676.00665.65674.00674.0090,061
15 Mar 2024672.00676.00669.36676.00676.0091,059
14 Mar 2024670.00674.00667.60672.00672.00128,990
13 Mar 2024662.00673.26662.00670.00670.00183,320
12 Mar 2024664.00674.00660.48670.00670.0094,377
11 Mar 2024660.00663.77655.83658.00658.0046,254
08 Mar 2024658.00666.00658.00666.00666.0084,600
07 Mar 2024664.00668.00658.00668.00668.0050,974
06 Mar 2024660.00667.45657.00666.00666.0078,552
05 Mar 2024656.00664.00654.28656.00656.00104,462
04 Mar 2024668.00668.00657.45658.00658.0074,092
01 Mar 2024660.00666.28654.53664.00664.00116,042
29 Feb 2024654.00660.00650.00652.00652.00165,916
28 Feb 2024662.00662.00650.00650.00650.00106,794
27 Feb 2024660.00666.00656.00656.00656.0090,502
26 Feb 2024662.00666.00658.00658.00658.0076,497
23 Feb 2024658.00668.00657.44666.00666.0040,400
22 Feb 2024656.00664.12656.00656.00656.0055,139
21 Feb 2024662.00666.83656.00656.00656.0057,757
20 Feb 2024666.00670.34660.00660.00660.0045,144
19 Feb 2024664.00672.00660.36671.00671.0065,327
16 Feb 2024660.00666.00658.00664.00664.0070,354
15 Feb 2024652.00662.00650.00654.00654.00207,190
14 Feb 2024648.00658.00646.00646.00646.0061,403
13 Feb 2024650.00651.00644.00648.00648.00100,220
12 Feb 2024648.00652.77647.77652.00652.0061,126
09 Feb 2024652.00654.00647.33652.00652.0055,596
08 Feb 2024650.00658.34648.00648.00648.0062,213
07 Feb 2024660.00662.47650.00650.00650.00190,570
06 Feb 2024664.00670.00660.00660.00660.00170,269
05 Feb 2024666.00674.97654.00654.00654.00194,395
02 Feb 2024660.00667.59656.00660.00660.00208,162
01 Feb 2024654.00664.54653.29660.00660.0015,808
31 Jan 2024658.00659.59654.82656.00656.0079,002
30 Jan 2024660.00662.20656.00656.00656.0049,328
29 Jan 2024662.00668.00656.00656.00656.0061,564
26 Jan 2024656.00668.00653.50662.00662.0058,080
25 Jan 2024660.00660.80652.06658.00658.0054,127
25 Jan 20240.105 Dividend
24 Jan 2024664.00669.40661.33663.00662.9057,390
23 Jan 2024660.00667.91657.00662.00661.9062,818
22 Jan 2024660.00665.92654.00660.00659.9038,535
19 Jan 2024660.00672.00653.21654.00653.9022,822
18 Jan 2024654.00660.00650.07654.00653.9057,922
17 Jan 2024656.00662.00648.00656.00655.9083,315
16 Jan 2024666.00668.00660.00660.00659.9032,508
15 Jan 2024668.00677.72663.52670.00669.8943,259
12 Jan 2024670.00674.00666.00666.00665.8941,677
11 Jan 2024676.00680.00664.00664.00663.8950,203
10 Jan 2024676.00680.95670.00670.00669.8949,715
09 Jan 2024676.00677.49672.00672.00671.8922,199
08 Jan 2024660.00682.00660.00682.00681.8972,022
05 Jan 2024668.00676.00666.00676.00675.8992,263
04 Jan 2024674.71676.40670.99676.00675.8934,887
03 Jan 2024674.00682.00668.00670.00669.8997,249
02 Jan 2024688.00690.00676.00682.00681.8932,761
29 Dec 2023686.00688.00680.49684.00683.8929,474
28 Dec 2023680.00686.00676.00682.00681.89105,999
27 Dec 2023684.00685.00676.00682.00681.8935,730
22 Dec 2023678.00681.00672.84680.00679.8944,316
21 Dec 2023678.00679.01674.00674.00673.8971,052
20 Dec 2023676.00680.68671.98678.00677.8976,918
19 Dec 2023666.00672.80664.05670.00669.8948,304
18 Dec 2023670.00672.00662.72666.00665.8932,594
15 Dec 2023676.00678.00662.00662.00661.90107,913
14 Dec 2023672.00682.44670.00672.00671.8994,890
13 Dec 2023664.00671.02664.00664.00663.8925,944
12 Dec 2023668.00670.37664.00664.00663.8995,806
11 Dec 2023662.00668.00656.00668.00667.8998,896
08 Dec 2023656.00668.00656.00666.00665.89116,337
07 Dec 2023658.00662.00655.00660.00659.9033,632
06 Dec 2023662.00666.00660.00660.00659.9094,746
05 Dec 2023662.00664.00655.00662.00661.9096,142
04 Dec 2023650.00660.00648.52660.00659.90131,342
01 Dec 2023654.00662.00652.00654.00653.9054,881
30 Nov 2023656.00658.00648.73650.00649.9041,847
29 Nov 2023652.00656.00648.00648.00647.9051,535
28 Nov 2023650.00658.00648.00654.00653.9053,660
27 Nov 2023650.00658.00648.00656.00655.9064,843
24 Nov 2023652.00654.68649.31652.00651.9066,144
23 Nov 2023654.00656.00650.00654.00653.9054,363
22 Nov 2023660.00661.76650.00650.00649.9050,486
21 Nov 2023660.00666.00655.17656.00655.9047,304
20 Nov 2023660.00670.00659.44664.00663.8928,374
17 Nov 2023652.00664.00652.00660.00659.9049,185
16 Nov 2023654.00656.00648.00650.00649.9069,052
15 Nov 2023652.00658.00649.61654.00653.9062,976
14 Nov 2023648.00650.84642.00648.00647.9044,372
13 Nov 2023646.00648.00641.28642.00641.9029,745
10 Nov 2023640.00646.00638.61644.00643.9063,536
09 Nov 2023644.00648.00636.79649.00648.9038,058
08 Nov 2023636.00646.37636.00642.00641.9094,990
07 Nov 2023642.00646.00641.04646.00645.9053,576
06 Nov 2023648.00652.00640.00640.00639.9049,863
03 Nov 2023652.00654.16642.00642.00641.9029,618
02 Nov 2023646.00650.23640.00646.00645.9072,631
01 Nov 2023632.00644.00630.00638.00637.9088,762
31 Oct 2023634.00638.92627.56634.00633.90120,171
30 Oct 2023634.00634.00627.71632.00631.9038,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...