JMC.L - JPMorgan Chinese Investment Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020380.00380.00374.00378.00378.00226,773
16 Jan 20204.054.054.054.054.05-
15 Jan 20204.044.044.044.044.04-
14 Jan 20204.034.034.034.034.03-
13 Jan 20204.064.064.064.064.06-
10 Jan 20203.953.953.953.953.95-
09 Jan 20203.943.943.943.943.94-
08 Jan 2020356.00362.00356.00361.50361.5096,537
07 Jan 2020365.00365.00358.12361.00361.00219,540
06 Jan 2020360.00363.71357.89361.00361.00117,026
03 Jan 2020362.00365.00360.92362.00362.00113,842
02 Jan 2020360.00365.07360.00362.50362.50172,504
31 Dec 20193.713.713.713.713.71-
30 Dec 20193.763.763.763.763.76-
27 Dec 20193.763.763.763.763.76-
26 Dec 20190.025 Dividend
24 Dec 20193.773.773.773.773.75-
23 Dec 20193.773.773.773.773.75-
20 Dec 20193.733.733.733.733.71-
19 Dec 20193.753.753.753.753.72-
18 Dec 20193.743.743.743.743.71-
17 Dec 20193.733.733.733.733.70-
16 Dec 20193.633.633.633.633.60-
13 Dec 20193.613.613.613.613.59-
12 Dec 20193.613.613.613.613.58-
11 Dec 20193.563.563.563.563.54-
10 Dec 20193.543.543.543.543.52-
09 Dec 20193.543.543.543.543.51-
06 Dec 20193.573.573.573.573.55-
05 Dec 20193.523.523.523.523.50-
04 Dec 20193.473.473.473.473.45-
03 Dec 20193.533.533.533.533.50-
02 Dec 20193.543.543.543.543.52-
29 Nov 2019321.00327.00314.10320.00317.8873,779
28 Nov 20193.623.623.623.623.59-
27 Nov 20193.633.633.633.633.61-
26 Nov 20193.623.623.623.623.60-
25 Nov 20193.573.573.573.573.55-
22 Nov 20193.573.573.573.573.55-
21 Nov 20193.553.553.553.553.52-
20 Nov 20193.583.583.583.583.56-
19 Nov 20193.633.633.633.633.60-
18 Nov 20193.583.583.583.583.56-
15 Nov 20193.573.573.573.573.55-
14 Nov 20193.583.583.583.583.55-
13 Nov 20193.593.593.593.593.57-
12 Nov 20193.623.623.623.623.60-
11 Nov 20193.593.593.593.593.57-
08 Nov 20193.703.703.703.703.67-
07 Nov 20193.703.703.703.703.68-
06 Nov 20193.653.653.653.653.63-
05 Nov 20193.663.663.663.663.64-
04 Nov 20193.623.623.623.623.60-
01 Nov 20193.543.543.543.543.52-
31 Oct 20193.523.523.523.523.50-
30 Oct 2019307.00313.00306.37308.00305.9622,070
29 Oct 2019310.00314.00306.00309.00306.95120,221
28 Oct 2019299.00310.00298.00308.00305.9667,218
25 Oct 2019305.00305.00298.00303.00300.991,671,151
24 Oct 2019302.00304.00297.00299.00297.02343,494
23 Oct 2019305.00305.00295.00299.00297.0219,868
22 Oct 2019305.00305.00297.97302.00300.0030,060
21 Oct 2019297.00302.39295.00295.00293.0520,396
18 Oct 20193.443.443.443.443.42-
17 Oct 20193.493.493.493.493.47-
16 Oct 20193.483.483.483.483.46-
15 Oct 20193.483.483.483.483.46-
14 Oct 20193.533.533.533.533.50-
11 Oct 20193.473.473.473.473.45-
10 Oct 20193.523.523.523.523.50-
09 Oct 20193.483.483.483.483.46-
08 Oct 2019308.00309.00302.98309.00306.9535,781
07 Oct 2019301.00308.00301.00306.50304.4748,212
04 Oct 2019304.00308.00302.10306.00303.9761,979
03 Oct 2019302.00308.00300.26302.00300.0070,181
02 Oct 2019312.00312.00303.86306.00303.9752,123
01 Oct 20193.483.483.483.483.46-
30 Sep 20193.463.463.463.463.43-
27 Sep 20193.483.483.483.483.45-
26 Sep 20193.513.513.513.513.49-
25 Sep 20193.503.503.503.503.48-
24 Sep 20193.493.493.493.493.46-
23 Sep 20193.493.493.493.493.47-
20 Sep 20193.533.533.533.533.51-
19 Sep 20193.533.533.533.533.50-
18 Sep 20193.523.523.523.523.50-
17 Sep 20193.493.493.493.493.47-
16 Sep 20193.543.543.543.543.52-
13 Sep 20193.563.563.563.563.53-
12 Sep 20193.573.573.573.573.55-
11 Sep 20193.533.533.533.533.51-
10 Sep 20193.533.533.533.533.50-
09 Sep 2019317.00318.61309.80312.50310.4370,295
06 Sep 20193.563.563.563.563.54-
05 Sep 20193.543.543.543.543.51-
04 Sep 20193.533.533.533.533.50-
03 Sep 20193.503.503.503.503.48-
02 Sep 20193.543.543.543.543.51-
30 Aug 2019303.00303.00299.50301.50299.50136,794
29 Aug 20193.453.453.453.453.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more