JPMorgan Asia Growth & Income (JAGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Asia Growth & Income

Date Open High Low Close* Volume
08/02/2024 320.00p 329.00p 320.00p 328.00p 763958
07/02/2024 329.00p 333.21p 325.68p 330.00p 156635
06/02/2024 327.00p 333.00p 323.94p 331.00p 195474
05/02/2024 320.00p 324.00p 318.25p 323.00p 238250
02/02/2024 321.00p 324.00p 317.00p 319.00p 227603
01/02/2024 319.00p 321.80p 316.98p 320.00p 184809
31/01/2024 316.00p 319.00p 315.24p 317.00p 258422
30/01/2024 318.00p 320.00p 313.35p 319.00p 117577
29/01/2024 320.00p 323.00p 319.90p 321.00p 170631
26/01/2024 323.00p 324.00p 318.00p 322.00p 130735
25/01/2024 323.00p 323.17p 317.10p 322.00p 268667
24/01/2024 321.00p 325.00p 317.74p 321.00p 191373
23/01/2024 314.00p 320.25p 314.00p 320.00p 233026
22/01/2024 315.00p 316.22p 311.70p 316.00p 437116
19/01/2024 316.00p 318.00p 311.25p 318.00p 1231589
18/01/2024 314.00p 319.00p 310.00p 314.00p 299967
17/01/2024 318.00p 320.00p 309.33p 313.00p 200281
16/01/2024 321.00p 323.00p 319.00p 322.00p 215142
15/01/2024 324.00p 328.00p 322.00p 325.00p 201299
12/01/2024 325.00p 328.00p 323.13p 325.00p 166712
11/01/2024 328.00p 337.00p 323.40p 324.00p 168839
10/01/2024 329.00p 330.00p 324.97p 326.00p 62595
09/01/2024 329.00p 336.00p 324.00p 327.00p 215370
08/01/2024 328.00p 332.00p 326.70p 328.00p 202342
05/01/2024 333.00p 334.00p 330.00p 331.00p 100338
04/01/2024 335.00p 338.20p 331.00p 334.00p 30341
03/01/2024 335.00p 339.00p 332.00p 336.00p 254417
02/01/2024 337.00p 344.00p 332.30p 338.00p 115401
29/12/2023 340.00p 342.00p 337.65p 340.00p 57836
28/12/2023 332.00p 339.75p 330.38p 339.00p 153434
27/12/2023 326.00p 339.00p 325.51p 333.00p 286053
22/12/2023 333.00p 341.00p 327.00p 327.00p 199163
21/12/2023 335.00p 338.00p 332.00p 334.00p 100532
20/12/2023 334.00p 335.35p 332.00p 332.00p 161703
19/12/2023 333.00p 336.50p 327.00p 332.00p 245898
18/12/2023 331.00p 341.00p 329.00p 333.00p 305980
15/12/2023 334.00p 336.15p 329.00p 334.00p 317989
14/12/2023 331.00p 335.73p 328.00p 334.00p 193098
13/12/2023 327.00p 329.00p 325.65p 327.00p 50508
12/12/2023 329.00p 332.00p 329.00p 329.00p 107677
11/12/2023 329.00p 332.00p 327.00p 329.00p 120397
08/12/2023 324.00p 332.75p 324.00p 329.00p 205243
07/12/2023 330.00p 330.00p 324.25p 329.00p 327716
06/12/2023 328.00p 332.00p 327.52p 330.00p 238865
05/12/2023 330.00p 332.75p 325.00p 327.00p 213537
04/12/2023 330.00p 335.00p 330.00p 331.00p 133701
01/12/2023 334.00p 343.00p 332.00p 333.00p 122457
30/11/2023 332.00p 338.00p 332.00p 336.00p 234062
29/11/2023 334.00p 343.00p 332.07p 335.00p 306960
28/11/2023 335.00p 348.00p 334.29p 336.00p 30120
27/11/2023 339.00p 345.00p 335.50p 336.00p 126645
24/11/2023 344.00p 351.00p 339.00p 339.00p 71858
23/11/2023 342.00p 352.00p 342.00p 343.00p 57213
22/11/2023 343.00p 349.00p 342.00p 342.00p 68574
21/11/2023 343.00p 354.00p 341.16p 342.00p 93478
20/11/2023 348.00p 353.00p 340.56p 344.00p 47321
17/11/2023 340.00p 352.00p 338.92p 343.00p 40149
16/11/2023 343.00p 347.00p 340.50p 343.00p 142349
15/11/2023 353.00p 353.00p 338.65p 343.00p 125290
14/11/2023 337.00p 345.00p 336.00p 339.00p 61961
13/11/2023 339.00p 344.00p 333.00p 339.00p 153145
10/11/2023 340.00p 346.00p 334.06p 338.00p 45009
09/11/2023 339.00p 341.00p 335.00p 341.00p 56221
08/11/2023 337.00p 347.00p 337.00p 339.00p 84805
07/11/2023 341.00p 349.00p 338.00p 340.00p 76150
06/11/2023 347.00p 349.00p 338.00p 340.00p 97593
03/11/2023 338.00p 341.00p 334.00p 337.00p 88981
02/11/2023 331.00p 335.00p 331.00p 335.00p 137378
01/11/2023 336.00p 340.00p 328.08p 332.00p 102873
31/10/2023 333.00p 339.00p 329.00p 330.00p 233121
30/10/2023 335.00p 336.25p 332.06p 335.00p 532120
27/10/2023 332.00p 337.00p 331.03p 334.00p 203646
26/10/2023 330.00p 336.00p 329.08p 332.00p 202413
25/10/2023 335.00p 341.00p 331.40p 332.00p 199592
24/10/2023 331.00p 341.00p 329.51p 333.00p 194990
23/10/2023 333.00p 339.00p 331.14p 334.00p 117052
20/10/2023 339.00p 344.00p 334.00p 334.00p 177500
19/10/2023 339.00p 341.77p 339.00p 340.00p 39741
18/10/2023 341.00p 347.00p 339.00p 342.00p 74852
17/10/2023 340.00p 345.00p 340.00p 342.00p 201092
16/10/2023 342.00p 343.44p 340.00p 341.00p 96681
13/10/2023 341.00p 349.00p 341.00p 345.00p 121295
12/10/2023 345.00p 347.00p 341.00p 345.00p 162055
11/10/2023 343.00p 349.00p 342.00p 345.00p 151582
10/10/2023 344.00p 350.00p 342.00p 343.00p 130910
09/10/2023 338.00p 346.00p 338.00p 344.00p 214895
06/10/2023 343.00p 349.00p 342.70p 344.00p 61346
05/10/2023 343.00p 344.56p 341.48p 343.00p 107291
04/10/2023 341.00p 345.00p 338.78p 344.00p 149059
03/10/2023 342.00p 348.00p 339.32p 347.00p 98990
02/10/2023 350.00p 350.00p 341.00p 347.00p 115120
29/09/2023 342.00p 347.00p 340.76p 344.00p 98307
28/09/2023 344.00p 349.00p 341.00p 341.00p 54858
27/09/2023 343.00p 349.00p 342.00p 346.00p 66611
26/09/2023 346.00p 349.00p 339.08p 343.00p 276473
25/09/2023 340.00p 347.00p 340.00p 347.00p 149400
22/09/2023 344.00p 349.00p 342.50p 347.00p 147670
21/09/2023 340.00p 347.00p 339.47p 342.00p 346558
20/09/2023 346.00p 348.00p 344.15p 346.00p 102934
19/09/2023 350.00p 350.40p 345.77p 347.00p 134608
18/09/2023 348.00p 353.00p 346.00p 353.00p 124256
15/09/2023 353.00p 353.31p 349.00p 352.00p 162867
14/09/2023 348.00p 351.00p 345.65p 349.00p 58263
13/09/2023 344.00p 349.00p 342.00p 349.00p 157700
12/09/2023 344.00p 347.00p 343.00p 346.00p 136775
11/09/2023 345.00p 348.08p 344.00p 344.00p 144134
08/09/2023 339.00p 353.00p 339.00p 347.00p 120555
07/09/2023 347.00p 353.00p 343.24p 347.00p 68071
06/09/2023 348.00p 354.00p 346.78p 349.50p 134715
05/09/2023 338.00p 351.00p 338.00p 350.00p 153981
04/09/2023 338.00p 354.00p 338.00p 351.00p 112631
01/09/2023 344.00p 351.00p 341.03p 346.00p 182148
31/08/2023 346.00p 346.00p 341.00p 341.00p 49397
30/08/2023 345.00p 351.00p 341.00p 341.00p 370917
29/08/2023 337.00p 347.85p 337.00p 346.00p 155065
25/08/2023 340.00p 342.00p 337.55p 339.00p 51420
24/08/2023 341.00p 342.00p 337.50p 341.00p 203172
23/08/2023 338.00p 340.00p 335.48p 339.00p 54420
22/08/2023 331.00p 335.00p 330.50p 335.00p 85880
21/08/2023 331.00p 334.52p 330.00p 332.00p 108678
18/08/2023 334.00p 336.00p 332.00p 335.00p 219863
17/08/2023 338.00p 339.00p 335.00p 339.00p 41467
16/08/2023 336.00p 339.00p 336.00p 336.50p 98246
15/08/2023 341.00p 344.00p 338.00p 340.00p 204578
14/08/2023 346.00p 346.00p 342.66p 345.00p 68539
11/08/2023 348.00p 354.00p 344.96p 346.00p 279047
10/08/2023 349.00p 351.24p 349.00p 350.50p 101230
09/08/2023 349.00p 352.00p 347.49p 349.00p 124403
08/08/2023 348.00p 354.00p 347.00p 349.00p 118550
07/08/2023 353.00p 356.00p 349.65p 352.00p 191237
04/08/2023 354.00p 360.00p 352.00p 357.00p 11285
03/08/2023 354.00p 355.59p 351.48p 355.00p 63165
02/08/2023 354.00p 356.00p 351.00p 355.00p 275619
01/08/2023 361.00p 362.00p 356.16p 361.00p 246659
31/07/2023 360.00p 361.48p 358.73p 361.00p 94312
28/07/2023 357.00p 364.00p 353.78p 361.00p 176687
27/07/2023 352.00p 357.00p 352.00p 355.00p 203482
26/07/2023 354.00p 356.37p 351.16p 352.00p 129007
25/07/2023 354.00p 357.00p 348.85p 354.00p 251231
24/07/2023 345.00p 349.08p 341.56p 348.00p 88773
21/07/2023 347.00p 350.00p 346.08p 348.00p 87374
20/07/2023 348.00p 350.00p 345.00p 350.00p 219775
19/07/2023 346.00p 351.00p 345.00p 351.00p 171742
18/07/2023 345.00p 349.00p 345.00p 345.00p 77164
17/07/2023 349.00p 350.00p 346.00p 350.00p 371197
14/07/2023 347.00p 351.00p 347.00p 350.00p 44465
13/07/2023 350.00p 351.00p 349.00p 349.00p 74327
12/07/2023 346.00p 352.00p 343.69p 351.00p 175710
11/07/2023 346.00p 350.05p 342.50p 345.00p 589909
10/07/2023 344.00p 354.00p 343.00p 343.00p 41897
07/07/2023 347.00p 354.00p 344.00p 345.00p 51204
06/07/2023 348.00p 353.00p 344.78p 346.00p 179018
05/07/2023 353.00p 356.00p 349.06p 353.00p 77439
04/07/2023 356.00p 359.00p 349.60p 356.00p 159631
03/07/2023 358.00p 360.00p 353.80p 355.00p 107087
30/06/2023 350.00p 358.00p 349.00p 350.00p 100543
29/06/2023 350.00p 352.00p 348.00p 351.00p 88469
28/06/2023 350.00p 360.00p 348.00p 351.00p 209180
27/06/2023 349.00p 351.09p 348.00p 349.00p 254043
26/06/2023 347.00p 356.00p 345.00p 346.00p 152408
23/06/2023 350.00p 352.00p 346.75p 347.00p 103370
22/06/2023 350.00p 354.00p 348.60p 351.00p 119604
21/06/2023 354.00p 355.32p 351.00p 352.00p 115966
20/06/2023 358.00p 358.00p 353.12p 355.00p 240213
19/06/2023 357.00p 361.00p 355.00p 358.00p 43164
16/06/2023 360.00p 363.00p 355.96p 361.00p 117447
15/06/2023 360.00p 361.00p 357.78p 359.00p 81259
14/06/2023 359.00p 363.00p 357.00p 357.00p 139374
13/06/2023 357.00p 362.00p 355.00p 361.50p 130614
12/06/2023 356.00p 358.14p 350.87p 356.00p 134399
09/06/2023 354.00p 356.38p 352.00p 354.00p 98484
08/06/2023 354.00p 354.62p 352.00p 353.00p 37798
07/06/2023 354.00p 358.00p 353.00p 354.00p 96642
06/06/2023 353.00p 357.00p 350.00p 357.00p 69140
05/06/2023 354.00p 357.00p 346.05p 355.50p 98663
02/06/2023 343.00p 357.08p 343.00p 355.00p 111856
01/06/2023 344.00p 349.00p 343.00p 346.00p 229557
31/05/2023 349.00p 353.37p 344.00p 344.00p 42303
30/05/2023 349.00p 357.00p 347.00p 350.50p 136569
26/05/2023 351.00p 354.00p 347.94p 352.00p 117459
25/05/2023 348.00p 351.00p 347.20p 350.00p 78506
24/05/2023 345.00p 353.00p 345.00p 349.00p 58641
23/05/2023 352.00p 354.00p 352.00p 352.50p 95594
22/05/2023 351.00p 356.56p 350.00p 354.50p 119910
19/05/2023 348.00p 353.00p 348.00p 353.00p 79904
18/05/2023 349.00p 350.16p 348.01p 349.00p 44302
17/05/2023 349.00p 352.00p 347.25p 348.50p 51726
16/05/2023 349.00p 350.56p 347.00p 350.00p 69418
15/05/2023 350.00p 350.76p 345.67p 350.00p 100253
12/05/2023 347.00p 350.00p 343.75p 347.00p 143249
11/05/2023 347.00p 351.00p 345.11p 347.00p 83652
10/05/2023 347.00p 350.00p 342.00p 348.50p 62589
09/05/2023 348.00p 350.95p 344.00p 349.00p 72708
05/05/2023 349.00p 352.00p 348.68p 349.00p 114834
04/05/2023 348.00p 352.00p 348.00p 350.00p 95816
03/05/2023 352.00p 353.00p 349.50p 351.00p 49421
02/05/2023 352.00p 353.29p 349.05p 353.00p 254356
28/04/2023 352.00p 353.00p 351.00p 351.00p 214226
27/04/2023 351.00p 352.20p 348.35p 351.00p 90839
26/04/2023 351.00p 355.00p 349.44p 350.00p 127430

*Close Price adjusted for both dividends and splits