JMC.L - JPMorgan Chinese Investment Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019314.20320.16314.00319.00319.0043,319
10 Dec 20193.543.543.543.543.54-
09 Dec 20193.543.543.543.543.54-
06 Dec 20193.573.573.573.573.57-
05 Dec 20193.523.523.523.523.52-
04 Dec 20193.473.473.473.473.47-
03 Dec 20193.533.533.533.533.53-
02 Dec 20193.543.543.543.543.54-
29 Nov 2019321.00327.00314.10320.00320.0073,779
28 Nov 20193.623.623.623.623.62-
27 Nov 20193.633.633.633.633.63-
26 Nov 20193.623.623.623.623.62-
25 Nov 20193.573.573.573.573.57-
22 Nov 20193.573.573.573.573.57-
21 Nov 20193.553.553.553.553.55-
20 Nov 20193.583.583.583.583.58-
19 Nov 20193.633.633.633.633.63-
18 Nov 20193.583.583.583.583.58-
15 Nov 20193.573.573.573.573.57-
14 Nov 20193.583.583.583.583.58-
13 Nov 20193.593.593.593.593.59-
12 Nov 20193.623.623.623.623.62-
11 Nov 20193.593.593.593.593.59-
08 Nov 20193.703.703.703.703.70-
07 Nov 20193.703.703.703.703.70-
06 Nov 20193.653.653.653.653.65-
05 Nov 20193.663.663.663.663.66-
04 Nov 20193.623.623.623.623.62-
01 Nov 20193.543.543.543.543.54-
31 Oct 20193.523.523.523.523.52-
30 Oct 2019307.00313.00306.37308.00308.0022,070
29 Oct 2019310.00314.00306.00309.00309.00120,221
28 Oct 2019299.00310.00298.00308.00308.0067,218
25 Oct 2019305.00305.00298.00303.00303.001,671,151
24 Oct 2019302.00304.00297.00299.00299.00343,494
23 Oct 2019305.00305.00295.00299.00299.0019,868
22 Oct 2019305.00305.00297.97302.00302.0030,060
21 Oct 2019297.00302.39295.00295.00295.0020,396
18 Oct 20193.443.443.443.443.44-
17 Oct 20193.493.493.493.493.49-
16 Oct 20193.483.483.483.483.48-
15 Oct 20193.483.483.483.483.48-
14 Oct 20193.533.533.533.533.53-
11 Oct 20193.473.473.473.473.47-
10 Oct 20193.523.523.523.523.52-
09 Oct 20193.483.483.483.483.48-
08 Oct 2019308.00309.00302.98309.00309.0035,781
07 Oct 2019301.00308.00301.00306.50306.5048,212
04 Oct 2019304.00308.00302.10306.00306.0061,979
03 Oct 2019302.00308.00300.26302.00302.0070,181
02 Oct 2019312.00312.00303.86306.00306.0052,123
01 Oct 20193.483.483.483.483.48-
30 Sep 2019312.00312.00305.90309.50309.5038,283
27 Sep 20193.483.483.483.483.48-
26 Sep 20193.513.513.513.513.51-
25 Sep 20193.503.503.503.503.50-
24 Sep 20193.493.493.493.493.49-
23 Sep 20193.493.493.493.493.49-
20 Sep 20193.533.533.533.533.53-
19 Sep 20193.533.533.533.533.53-
18 Sep 20193.523.523.523.523.52-
17 Sep 20193.493.493.493.493.49-
16 Sep 20193.543.543.543.543.54-
13 Sep 20193.563.563.563.563.56-
12 Sep 20193.573.573.573.573.57-
11 Sep 20193.533.533.533.533.53-
10 Sep 20193.533.533.533.533.53-
09 Sep 2019317.00318.61309.80312.50312.5070,295
06 Sep 20193.563.563.563.563.56-
05 Sep 20193.543.543.543.543.54-
04 Sep 20193.533.533.533.533.53-
03 Sep 20193.503.503.503.503.50-
02 Sep 20193.543.543.543.543.54-
30 Aug 2019303.00303.00299.50301.50301.50136,794
29 Aug 20193.453.453.453.453.45-
28 Aug 20193.403.403.403.403.40-
27 Aug 20193.393.393.393.393.39-
23 Aug 20193.393.393.393.393.39-
22 Aug 20193.403.403.403.403.40-
21 Aug 20193.443.443.443.443.44-
20 Aug 20193.423.423.423.423.42-
19 Aug 20193.423.423.423.423.42-
16 Aug 20193.333.333.333.333.33-
15 Aug 20193.293.293.293.293.29-
14 Aug 20193.293.293.293.293.29-
13 Aug 20193.253.253.253.253.25-
12 Aug 20193.253.253.253.253.25-
09 Aug 20193.233.233.233.233.23-
08 Aug 20193.253.253.253.253.25-
07 Aug 20193.193.193.193.193.19-
06 Aug 20193.173.173.173.173.17-
05 Aug 20193.193.193.193.193.19-
02 Aug 20193.323.323.323.323.32-
01 Aug 2019295.00300.00290.39299.00299.0098,017
31 Jul 20193.403.403.403.403.40-
30 Jul 20193.463.463.463.463.46-
29 Jul 20193.443.443.443.443.44-
26 Jul 20193.413.413.413.413.41-
25 Jul 20193.383.383.383.383.38-
24 Jul 20193.353.353.353.353.35-
*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