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
14/12/2020 482.00p 482.00p 476.00p 478.00p 313471
11/12/2020 481.00p 481.00p 476.00p 481.00p 171378
10/12/2020 480.00p 482.00p 476.00p 480.00p 265221
09/12/2020 482.00p 482.00p 477.00p 477.00p 106490
08/12/2020 480.00p 481.00p 476.89p 477.00p 178694
07/12/2020 477.00p 482.00p 472.86p 480.00p 266240
04/12/2020 476.00p 477.00p 470.18p 473.00p 222596
03/12/2020 476.00p 476.00p 473.27p 474.00p 338504
02/12/2020 478.00p 478.00p 471.93p 472.00p 182921
01/12/2020 474.00p 474.00p 470.00p 472.00p 200474
30/11/2020 473.00p 473.00p 462.97p 469.00p 244223
27/11/2020 469.00p 474.23p 464.00p 464.00p 305745
26/11/2020 476.00p 476.00p 469.00p 472.00p 233931
25/11/2020 475.00p 476.00p 469.00p 469.00p 374054
24/11/2020 467.00p 473.78p 467.00p 473.00p 418937
23/11/2020 473.00p 473.00p 469.00p 470.00p 327574
20/11/2020 470.00p 473.00p 467.66p 470.00p 405160
19/11/2020 466.00p 471.00p 464.89p 466.00p 152546
18/11/2020 457.00p 472.00p 457.00p 466.00p 411492
17/11/2020 472.00p 475.00p 452.00p 457.00p 238176
16/11/2020 466.00p 473.00p 463.12p 465.00p 400110
13/11/2020 458.00p 463.92p 458.00p 461.00p 197194
12/11/2020 464.00p 464.00p 456.00p 462.00p 396023
10/11/2020 465.00p 465.00p 455.00p 456.00p 194335
09/11/2020 455.00p 465.00p 451.00p 461.50p 438259
06/11/2020 454.00p 456.00p 451.50p 451.50p 162164
05/11/2020 457.00p 459.22p 454.00p 454.00p 184179
04/11/2020 452.00p 456.00p 446.00p 455.50p 139290
03/11/2020 450.00p 451.00p 444.00p 444.00p 151691
02/11/2020 449.00p 449.00p 443.00p 447.00p 232520
30/10/2020 444.00p 448.00p 441.00p 441.00p 161817
29/10/2020 453.00p 456.00p 446.00p 449.00p 110273
28/10/2020 447.00p 451.25p 444.00p 444.00p 90029
27/10/2020 455.00p 456.00p 449.08p 453.00p 96435
26/10/2020 455.00p 455.00p 446.00p 448.00p 71094
23/10/2020 450.00p 452.60p 448.00p 448.00p 179166
22/10/2020 449.00p 453.86p 445.95p 450.00p 108847
21/10/2020 454.00p 455.00p 448.00p 453.00p 258188
20/10/2020 449.00p 454.00p 446.26p 450.00p 880411
19/10/2020 449.00p 451.00p 445.66p 448.50p 358116
16/10/2020 447.00p 446.00p 441.26p 444.00p 64126
15/10/2020 447.00p 449.45p 441.00p 441.00p 368034
14/10/2020 446.00p 452.00p 443.90p 446.50p 205686
13/10/2020 439.00p 446.00p 437.00p 445.00p 144832
12/10/2020 439.00p 439.89p 437.00p 439.50p 147620
09/10/2020 437.00p 440.00p 433.60p 437.00p 216081
08/10/2020 437.00p 437.00p 433.26p 436.00p 95576
07/10/2020 435.00p 438.00p 433.46p 437.00p 526098
06/10/2020 432.00p 434.00p 426.77p 432.00p 122966
05/10/2020 428.00p 431.94p 426.66p 428.50p 277094
02/10/2020 428.00p 430.00p 427.00p 427.00p 137790
01/10/2020 429.00p 431.97p 425.65p 430.00p 124232
30/09/2020 422.00p 425.00p 421.00p 424.00p 166969
29/09/2020 421.00p 425.00p 418.26p 420.50p 119381
28/09/2020 419.00p 431.00p 415.50p 419.00p 115221
25/09/2020 416.00p 419.00p 414.20p 419.00p 65682
24/09/2020 418.00p 419.00p 408.00p 414.00p 126302
23/09/2020 422.00p 429.00p 419.50p 419.50p 101911
22/09/2020 415.00p 420.00p 414.00p 414.00p 109337
21/09/2020 420.00p 428.00p 416.95p 421.00p 102779
18/09/2020 424.00p 427.80p 423.00p 423.00p 100100
17/09/2020 425.00p 427.00p 422.00p 424.00p 80171
16/09/2020 429.00p 431.00p 426.20p 428.50p 67819
15/09/2020 426.00p 432.00p 425.10p 428.50p 166675
14/09/2020 424.00p 426.00p 419.56p 424.00p 150135
11/09/2020 417.00p 423.00p 417.00p 422.00p 156251
10/09/2020 418.00p 420.00p 416.94p 420.00p 96668
09/09/2020 418.00p 419.58p 416.35p 418.50p 247457
08/09/2020 412.00p 417.00p 412.00p 417.00p 64704
07/09/2020 407.00p 418.00p 406.47p 418.00p 71987
04/09/2020 412.00p 412.96p 405.00p 409.00p 70131
03/09/2020 420.00p 420.00p 408.00p 413.00p 117154
02/09/2020 420.00p 421.00p 414.67p 416.00p 168362
01/09/2020 414.00p 418.23p 412.00p 413.00p 286299
31/08/2020 414.00p 419.00p 413.89p 415.00p 203372
28/08/2020 414.00p 419.00p 413.89p 415.00p 253372
27/08/2020 409.00p 415.00p 408.00p 414.00p 89852
26/08/2020 409.00p 415.00p 409.00p 415.00p 129121
25/08/2020 412.00p 415.00p 410.25p 412.00p 129679
24/08/2020 410.00p 412.00p 406.00p 410.00p 83294
21/08/2020 402.00p 408.85p 402.00p 404.00p 194338
20/08/2020 408.00p 409.00p 401.94p 405.00p 56024
19/08/2020 407.00p 410.00p 406.00p 409.00p 94139
18/08/2020 410.00p 412.00p 405.00p 405.00p 114496
17/08/2020 407.00p 410.10p 405.03p 410.00p 85704
14/08/2020 401.00p 408.00p 400.00p 407.00p 134401
13/08/2020 403.00p 410.00p 402.75p 406.00p 54644
12/08/2020 401.00p 405.00p 400.00p 404.00p 77712
11/08/2020 401.00p 404.49p 402.94p 403.50p 35833
10/08/2020 401.00p 406.00p 400.00p 402.00p 190969
07/08/2020 401.00p 403.00p 398.50p 403.00p 92297
06/08/2020 405.00p 405.30p 401.00p 405.00p 125672
05/08/2020 402.00p 407.00p 399.51p 406.00p 67474
04/08/2020 401.00p 404.00p 396.00p 402.00p 100288
03/08/2020 396.00p 399.56p 393.69p 397.00p 146651
31/07/2020 394.00p 403.00p 393.88p 397.00p 139020
30/07/2020 400.00p 403.00p 392.00p 395.00p 100341
29/07/2020 402.00p 405.00p 400.00p 400.00p 176706
28/07/2020 407.00p 407.00p 400.00p 400.00p 66685
27/07/2020 402.00p 405.00p 400.00p 401.00p 123255
24/07/2020 408.00p 410.67p 400.00p 400.00p 128471
23/07/2020 411.00p 415.36p 409.00p 410.00p 70736
22/07/2020 412.00p 413.58p 408.00p 408.00p 259187
21/07/2020 413.00p 415.00p 410.00p 413.00p 122278
20/07/2020 404.00p 412.00p 404.00p 408.00p 180078
17/07/2020 406.00p 407.00p 400.00p 402.50p 224383
16/07/2020 410.00p 411.48p 405.78p 407.00p 146849
15/07/2020 414.00p 415.07p 411.68p 414.00p 132621
14/07/2020 412.00p 417.20p 410.00p 413.00p 134200
13/07/2020 419.00p 419.00p 414.00p 417.00p 172899
10/07/2020 412.00p 419.00p 410.09p 413.00p 142641
09/07/2020 418.00p 416.35p 413.00p 416.00p 185523
08/07/2020 418.00p 418.00p 414.48p 416.00p 157767
07/07/2020 413.00p 418.85p 411.00p 415.00p 140928
06/07/2020 414.00p 420.00p 411.00p 418.00p 311854
03/07/2020 406.00p 409.59p 401.89p 408.00p 170913
02/07/2020 404.00p 405.96p 400.96p 405.00p 242693
01/07/2020 399.00p 402.92p 398.00p 399.00p 204170
30/06/2020 399.00p 402.53p 396.18p 399.00p 259298
29/06/2020 398.00p 400.00p 393.96p 396.00p 301033
26/06/2020 398.00p 400.00p 394.12p 400.00p 98441
25/06/2020 389.00p 397.00p 389.00p 396.50p 96611
24/06/2020 393.00p 397.60p 389.00p 390.00p 114812
23/06/2020 391.00p 398.00p 391.00p 395.50p 99462
22/06/2020 393.00p 396.53p 389.00p 393.00p 118306
19/06/2020 390.00p 401.00p 384.75p 401.00p 206408
18/06/2020 388.00p 389.00p 385.00p 387.00p 115988
17/06/2020 387.00p 387.96p 382.79p 385.00p 130238
16/06/2020 382.00p 382.37p 373.50p 381.00p 122474
15/06/2020 374.00p 374.95p 367.00p 373.50p 117822
12/06/2020 377.00p 380.00p 374.06p 378.00p 193544
11/06/2020 385.00p 385.23p 371.00p 371.00p 147597
10/06/2020 391.00p 393.00p 385.00p 385.00p 116958
09/06/2020 391.00p 391.04p 383.52p 384.00p 106112
08/06/2020 390.00p 391.00p 384.06p 387.00p 165831
05/06/2020 385.00p 390.00p 381.55p 390.00p 173752
04/06/2020 383.00p 385.00p 377.00p 381.00p 171755
03/06/2020 379.00p 382.00p 375.36p 382.00p 196621
02/06/2020 375.00p 376.35p 372.73p 374.00p 149400
01/06/2020 374.00p 379.00p 368.60p 374.00p 135459
01/06/2020 374.00p 379.00p 368.60p 374.00p 135459
29/05/2020 366.00p 370.40p 364.50p 366.00p 192187
28/05/2020 369.00p 372.00p 367.00p 367.00p 202871
27/05/2020 366.00p 367.80p 364.00p 365.00p 293584
26/05/2020 369.00p 371.00p 364.00p 364.00p 147621
25/05/2020 364.00p 364.36p 358.00p 360.00p 161558
22/05/2020 364.00p 364.36p 358.00p 360.00p 161558
21/05/2020 375.00p 375.00p 367.89p 370.00p 126940
20/05/2020 367.00p 374.00p 367.00p 374.00p 123411
19/05/2020 370.00p 376.00p 368.89p 370.00p 266403
18/05/2020 354.00p 369.00p 354.00p 368.00p 250866
15/05/2020 358.00p 364.00p 358.06p 359.50p 124738
14/05/2020 358.00p 361.65p 354.00p 360.00p 156369
13/05/2020 362.00p 365.00p 358.00p 365.00p 177114
12/05/2020 362.00p 363.00p 359.48p 362.00p 160889
11/05/2020 355.00p 362.38p 352.00p 361.00p 237292
08/05/2020 347.00p 355.00p 347.00p 354.00p 146025
07/05/2020 347.00p 355.00p 347.00p 354.00p 146025
06/05/2020 353.00p 354.03p 344.00p 354.00p 82103
05/05/2020 351.00p 352.70p 344.00p 350.00p 100225
04/05/2020 341.00p 350.00p 340.00p 341.00p 166634
01/05/2020 346.00p 351.10p 341.00p 341.00p 86770
30/04/2020 353.00p 354.99p 346.00p 353.00p 129572
29/04/2020 352.00p 355.00p 345.35p 355.00p 156334
28/04/2020 347.00p 353.00p 344.46p 352.00p 216421
27/04/2020 349.00p 349.00p 340.00p 343.00p 215169
24/04/2020 348.00p 348.00p 342.00p 346.00p 266495
23/04/2020 347.00p 351.60p 345.00p 347.50p 158283
22/04/2020 354.00p 354.00p 347.00p 347.00p 161071
21/04/2020 356.00p 356.53p 343.93p 347.00p 159716
20/04/2020 364.00p 364.00p 356.27p 362.00p 175419
17/04/2020 359.00p 363.00p 357.04p 359.50p 136159
16/04/2020 354.00p 357.00p 348.00p 357.00p 130807
15/04/2020 362.00p 362.00p 348.00p 350.00p 148957
14/04/2020 358.00p 365.54p 358.00p 362.00p 227572
09/04/2020 359.00p 359.50p 354.52p 357.00p 157590
08/04/2020 360.00p 365.09p 353.00p 358.00p 127839
07/04/2020 345.00p 366.00p 342.09p 364.00p 507470
06/04/2020 339.00p 343.00p 333.00p 343.00p 168129
03/04/2020 336.00p 336.00p 331.72p 334.00p 143891
02/04/2020 325.00p 334.80p 325.00p 334.00p 156183
01/04/2020 329.00p 332.00p 322.00p 332.00p 203555
31/03/2020 332.00p 335.00p 323.00p 330.00p 284453
30/03/2020 330.00p 333.92p 325.00p 327.00p 120106
27/03/2020 335.00p 336.70p 329.00p 330.00p 146122
26/03/2020 333.00p 335.75p 330.00p 333.00p 102756
25/03/2020 325.00p 336.64p 320.79p 334.00p 185869
24/03/2020 316.00p 324.00p 311.50p 324.00p 80648
23/03/2020 294.00p 315.14p 293.29p 307.00p 68932
20/03/2020 295.00p 315.00p 292.44p 315.00p 248085
19/03/2020 290.00p 295.60p 272.00p 272.00p 179489
18/03/2020 308.00p 308.65p 290.00p 291.00p 115354
17/03/2020 320.00p 321.16p 302.97p 309.00p 131456
16/03/2020 345.00p 345.00p 305.80p 318.00p 179716
13/03/2020 334.00p 358.00p 330.24p 353.00p 186084
12/03/2020 347.00p 347.00p 327.00p 334.00p 120511
11/03/2020 342.00p 355.00p 342.00p 354.00p 74665
10/03/2020 351.00p 357.00p 345.56p 346.00p 136001
09/03/2020 358.00p 358.00p 339.00p 344.00p 141539
06/03/2020 371.00p 372.00p 362.00p 364.00p 87032

*Close Price adjusted for both dividends and splits