UK markets closed

JPMorgan Claverhouse Ord (JCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
734.00-4.00 (-0.54%)
At close: 04:35PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024735.16739.96732.78734.00734.0063,931
21 May 2024738.00744.00736.00738.00738.0035,087
20 May 2024740.00742.35736.42740.00740.0046,358
17 May 2024744.00748.00734.00738.00738.0038,126
16 May 2024742.00746.00740.00740.00740.0064,222
15 May 2024746.00748.00740.00746.00746.0053,276
14 May 2024742.00746.00736.00744.00744.0044,362
13 May 2024740.00742.98734.67740.00740.0073,089
10 May 2024742.00746.00736.00746.00746.0065,128
09 May 2024734.00739.44733.31738.00738.0055,682
08 May 2024726.00738.67726.00738.00738.0079,342
07 May 2024730.00734.00726.00728.00728.0057,602
03 May 2024722.00726.00718.78724.00724.0039,222
02 May 2024712.00721.60712.00718.00718.00113,119
01 May 2024706.00718.00704.00712.00712.0058,975
30 Apr 2024706.00716.00706.00706.00706.0053,746
29 Apr 2024708.00714.00706.00708.00708.0075,619
26 Apr 2024708.00712.00700.00712.00712.0058,779
25 Apr 2024698.00710.00694.40706.00706.0092,347
25 Apr 20240.0825 Dividend
24 Apr 2024704.00710.00700.00702.00701.9260,420
23 Apr 2024706.00708.00698.00702.00701.9241,320
22 Apr 2024692.00706.00692.00706.00705.9258,269
19 Apr 2024690.00696.00686.00690.00689.9267,297
18 Apr 2024688.00701.86686.00694.00693.9268,426
17 Apr 2024690.00695.29684.00692.00691.9269,345
16 Apr 2024682.00694.00682.00686.00685.9257,503
15 Apr 2024692.00702.00690.00700.00699.9290,813
12 Apr 2024704.00706.92694.00694.00693.9293,617
11 Apr 2024698.00704.00694.00694.00693.9273,655
10 Apr 2024704.00704.00694.00694.00693.92144,907
09 Apr 2024688.00700.00688.00696.00695.9278,373
08 Apr 2024684.00700.00684.00698.00697.92203,249
05 Apr 2024694.00694.00686.00694.00693.9276,004
04 Apr 2024692.00698.00688.00698.00697.92101,942
03 Apr 2024686.00696.00684.08687.00686.9292,357
02 Apr 2024698.00702.50688.00690.00689.92120,808
28 Mar 2024692.00697.96689.17696.00695.9279,135
27 Mar 2024688.00696.00684.40694.00693.9296,773
26 Mar 2024678.00692.00676.00690.00689.92122,644
25 Mar 2024686.00688.00679.08682.00681.9289,542
22 Mar 2024684.00692.00668.00692.00691.92104,983
21 Mar 2024676.00684.00674.00680.00679.92114,132
20 Mar 2024672.00676.00668.10672.00671.9263,324
19 Mar 2024676.00677.50670.26672.00671.9242,926
18 Mar 2024676.00676.00665.65674.00673.9290,061
15 Mar 2024672.00676.00669.36676.00675.9291,059
14 Mar 2024670.00674.00667.60672.00671.92128,990
13 Mar 2024662.00673.26662.00670.00669.92183,320
12 Mar 2024664.00674.00660.48670.00669.9294,377
11 Mar 2024660.00663.77655.83658.00657.9246,254
08 Mar 2024658.00666.00658.00666.00665.9284,600
07 Mar 2024664.00668.00658.00668.00667.9250,974
06 Mar 2024660.00667.45657.00666.00665.9278,552
05 Mar 2024656.00664.00654.28656.00655.92104,462
04 Mar 2024668.00668.00657.45658.00657.9274,092
01 Mar 2024660.00666.28654.53664.00663.92116,042
29 Feb 2024654.00660.00650.00652.00651.92165,916
28 Feb 2024662.00662.00650.00650.00649.92106,794
27 Feb 2024660.00666.00656.00656.00655.9290,502
26 Feb 2024662.00666.00658.00658.00657.9276,497
23 Feb 2024658.00668.00657.44666.00665.9240,400
22 Feb 2024656.00664.12656.00656.00655.9255,139
21 Feb 2024662.00666.83656.00656.00655.9257,757
20 Feb 2024666.00670.34660.00660.00659.9245,144
19 Feb 2024664.00672.00660.36671.00670.9265,327
16 Feb 2024660.00666.00658.00664.00663.9270,354
15 Feb 2024652.00662.00650.00654.00653.92207,190
14 Feb 2024648.00658.00646.00646.00645.9261,403
13 Feb 2024650.00651.00644.00648.00647.92100,220
12 Feb 2024648.00652.77647.77652.00651.9261,126
09 Feb 2024652.00654.00647.33652.00651.9255,596
08 Feb 2024650.00658.34648.00648.00647.9262,213
07 Feb 2024660.00662.47650.00650.00649.92190,570
06 Feb 2024664.00670.00660.00660.00659.92170,269
05 Feb 2024666.00674.97654.00654.00653.92194,395
02 Feb 2024660.00667.59656.00660.00659.92208,162
01 Feb 2024654.00664.54653.29660.00659.9215,808
31 Jan 2024658.00659.59654.82656.00655.9279,002
30 Jan 2024660.00662.20656.00656.00655.9249,328
29 Jan 2024662.00668.00656.00656.00655.9261,564
26 Jan 2024656.00668.00653.50662.00661.9258,080
25 Jan 2024660.00660.80652.06658.00657.9254,127
25 Jan 20240.105 Dividend
24 Jan 2024664.00669.40661.33663.00662.8257,390
23 Jan 2024660.00667.91657.00662.00661.8262,818
22 Jan 2024660.00665.92654.00660.00659.8238,535
19 Jan 2024660.00672.00653.21654.00653.8222,822
18 Jan 2024654.00660.00650.07654.00653.8257,922
17 Jan 2024656.00662.00648.00656.00655.8283,315
16 Jan 2024666.00668.00660.00660.00659.8232,508
15 Jan 2024668.00677.72663.52670.00669.8243,259
12 Jan 2024670.00674.00666.00666.00665.8241,677
11 Jan 2024676.00680.00664.00664.00663.8250,203
10 Jan 2024676.00680.95670.00670.00669.8249,715
09 Jan 2024676.00677.49672.00672.00671.8122,199
08 Jan 2024660.00682.00660.00682.00681.8172,022
05 Jan 2024668.00676.00666.00676.00675.8192,263
04 Jan 2024674.71676.40670.99676.00675.8134,887
03 Jan 2024674.00682.00668.00670.00669.8297,249
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...