JpMorgan China Growth & Income (JCGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JpMorgan China Growth & Income

Date Open High Low Close* Volume
21/11/2024 224.50p 229.50p 223.50p 226.00p 138869
20/11/2024 229.50p 229.50p 224.00p 224.50p 73951
19/11/2024 225.00p 225.82p 222.00p 224.50p 72153
18/11/2024 223.00p 228.50p 221.50p 223.50p 150607
15/11/2024 228.50p 229.50p 222.50p 222.50p 131723
14/11/2024 225.00p 228.50p 222.50p 226.00p 160186
13/11/2024 226.50p 230.87p 225.50p 227.00p 97163
12/11/2024 226.50p 228.06p 224.00p 226.50p 287632
11/11/2024 231.00p 233.40p 227.00p 230.50p 336797
08/11/2024 234.00p 238.00p 227.00p 228.00p 290283
07/11/2024 234.00p 239.50p 229.94p 239.50p 396191
06/11/2024 231.00p 234.45p 225.50p 229.50p 654033
05/11/2024 235.00p 238.44p 232.50p 236.00p 280050
04/11/2024 230.00p 234.50p 230.00p 232.00p 273940
01/11/2024 231.50p 234.50p 229.50p 230.00p 92516
31/10/2024 230.50p 232.00p 225.42p 230.00p 135920
30/10/2024 233.00p 233.00p 228.69p 230.00p 133291
29/10/2024 236.50p 238.50p 229.50p 233.50p 167255
28/10/2024 232.00p 236.07p 230.00p 234.00p 352159
25/10/2024 231.50p 235.50p 227.50p 233.00p 166011
24/10/2024 232.00p 233.44p 228.00p 233.50p 254421
23/10/2024 236.00p 239.00p 232.50p 233.50p 298395
22/10/2024 231.00p 236.00p 229.18p 231.00p 307264
21/10/2024 230.00p 233.92p 226.50p 229.25p 261378
18/10/2024 223.50p 235.72p 223.50p 231.00p 302378
17/10/2024 234.00p 234.00p 221.36p 221.50p 401010
16/10/2024 231.00p 235.00p 227.80p 232.00p 210720
15/10/2024 240.50p 242.50p 227.96p 231.00p 358678
14/10/2024 243.00p 249.50p 242.00p 246.50p 224638
11/10/2024 242.50p 250.50p 240.00p 249.50p 746882
10/10/2024 248.50p 250.75p 245.00p 246.50p 278030
09/10/2024 250.00p 250.00p 240.10p 245.00p 421120
08/10/2024 270.00p 271.00p 233.72p 252.00p 1191799
07/10/2024 268.50p 281.00p 268.50p 275.00p 869863
04/10/2024 266.50p 270.00p 264.76p 267.00p 685688
03/10/2024 260.00p 265.00p 254.38p 260.00p 681552
02/10/2024 245.00p 264.00p 245.00p 256.00p 956965
01/10/2024 238.00p 240.50p 234.78p 240.50p 525906
30/09/2024 234.00p 248.61p 234.00p 237.50p 1209872
27/09/2024 214.00p 230.50p 213.50p 229.00p 748788
26/09/2024 208.50p 220.00p 207.50p 213.50p 670798
25/09/2024 200.00p 204.40p 200.00p 203.00p 231270
24/09/2024 198.20p 204.00p 193.40p 203.00p 484385
23/09/2024 188.60p 192.16p 187.04p 191.60p 270183
20/09/2024 187.00p 191.60p 184.00p 189.00p 173161
19/09/2024 189.80p 190.00p 182.80p 189.00p 106438
18/09/2024 184.80p 187.26p 183.93p 184.00p 65202
17/09/2024 183.80p 189.20p 183.13p 185.00p 87117
16/09/2024 183.80p 188.80p 182.00p 182.80p 165806
13/09/2024 188.00p 189.80p 183.49p 183.80p 116115
12/09/2024 184.20p 191.00p 184.03p 184.40p 161935
11/09/2024 184.60p 187.40p 183.79p 184.40p 368793
10/09/2024 184.40p 187.40p 184.40p 184.40p 404955
09/09/2024 186.80p 190.60p 185.08p 185.40p 111505
06/09/2024 186.00p 192.20p 185.74p 188.20p 414889
05/09/2024 189.80p 189.80p 186.00p 187.40p 302733
04/09/2024 186.60p 189.80p 186.37p 188.00p 140364
03/09/2024 187.00p 192.80p 187.00p 188.40p 239878
02/09/2024 189.20p 192.80p 188.00p 188.40p 167682
30/08/2024 191.40p 192.80p 186.00p 190.80p 193886
29/08/2024 188.40p 191.00p 185.20p 188.00p 328189
28/08/2024 188.80p 196.00p 185.40p 185.40p 280230
27/08/2024 192.20p 198.40p 189.40p 191.40p 465426
23/08/2024 196.00p 201.00p 194.80p 196.40p 116996
22/08/2024 198.80p 205.50p 195.40p 195.40p 140884
21/08/2024 199.00p 199.71p 198.40p 198.60p 109380
20/08/2024 206.00p 206.00p 199.20p 199.40p 211976
19/08/2024 201.50p 205.50p 199.96p 202.00p 128102
16/08/2024 199.00p 204.50p 198.80p 200.50p 67176
15/08/2024 200.50p 205.50p 199.50p 199.60p 63363
14/08/2024 199.40p 204.50p 199.00p 199.00p 191869
13/08/2024 199.00p 204.00p 199.00p 200.00p 29083
12/08/2024 198.00p 205.50p 194.00p 201.00p 144253
09/08/2024 200.00p 204.50p 197.80p 199.00p 122811
08/08/2024 202.50p 203.50p 195.56p 199.00p 168020
07/08/2024 197.80p 204.00p 196.50p 197.40p 206006
06/08/2024 192.20p 203.50p 192.04p 196.20p 146422
05/08/2024 190.20p 198.60p 188.40p 196.60p 419027
02/08/2024 196.00p 200.50p 195.31p 197.40p 87186
01/08/2024 198.40p 204.50p 198.40p 200.75p 48838
31/07/2024 197.80p 209.00p 197.00p 202.00p 112689
30/07/2024 196.00p 198.80p 195.17p 197.00p 297710
29/07/2024 199.60p 201.50p 196.80p 197.40p 104580
26/07/2024 198.40p 202.50p 196.80p 199.80p 135398
25/07/2024 200.00p 202.50p 198.40p 200.15p 106136
24/07/2024 204.00p 204.50p 200.00p 201.50p 186817
23/07/2024 206.50p 210.00p 203.94p 204.50p 139334
22/07/2024 207.50p 210.00p 206.32p 208.25p 95990
19/07/2024 208.00p 210.50p 206.50p 207.00p 104573
18/07/2024 214.50p 214.50p 207.66p 208.00p 217141
17/07/2024 212.50p 216.50p 211.00p 211.00p 148038
16/07/2024 215.50p 219.00p 212.07p 215.00p 92565
15/07/2024 216.50p 219.50p 215.00p 215.00p 150157
12/07/2024 219.50p 225.00p 217.00p 219.00p 158496
11/07/2024 216.50p 220.14p 215.00p 218.00p 333226
10/07/2024 214.00p 216.50p 213.00p 215.00p 114217
09/07/2024 214.00p 216.00p 213.50p 215.50p 64302
08/07/2024 215.50p 216.53p 212.32p 213.00p 152886
05/07/2024 217.00p 221.50p 215.50p 216.50p 184685
04/07/2024 220.00p 222.00p 218.15p 218.50p 114815
03/07/2024 220.00p 220.50p 216.50p 220.00p 144766
02/07/2024 218.00p 222.50p 216.50p 218.00p 129684
01/07/2024 219.00p 222.50p 217.38p 218.00p 122112
28/06/2024 220.00p 221.97p 218.50p 218.50p 314572
27/06/2024 218.50p 223.50p 218.00p 219.50p 370105
26/06/2024 220.50p 223.50p 219.00p 221.00p 94380
25/06/2024 219.00p 224.50p 219.00p 220.50p 172664
24/06/2024 223.00p 224.20p 219.00p 222.00p 267476
21/06/2024 221.50p 224.50p 220.00p 224.50p 205643
20/06/2024 222.00p 226.00p 222.00p 222.00p 237700
19/06/2024 221.50p 225.50p 220.23p 224.50p 356306
18/06/2024 220.00p 224.50p 220.00p 222.00p 283876
17/06/2024 222.00p 225.00p 220.81p 222.00p 233891
14/06/2024 220.50p 225.00p 220.50p 220.50p 225671
13/06/2024 223.00p 228.00p 220.00p 222.00p 130558
12/06/2024 220.50p 224.97p 219.89p 223.00p 174413
11/06/2024 222.50p 226.00p 222.00p 222.00p 157508
10/06/2024 222.00p 226.00p 222.00p 223.50p 79815
07/06/2024 225.00p 226.50p 224.50p 224.50p 122489
06/06/2024 233.50p 233.50p 226.77p 227.00p 146848
05/06/2024 226.50p 233.50p 226.50p 228.00p 152155
04/06/2024 227.00p 233.31p 226.75p 227.00p 237981
03/06/2024 229.50p 237.00p 225.50p 229.00p 1160673
31/05/2024 233.00p 238.00p 229.00p 229.50p 141645
30/05/2024 237.00p 237.50p 231.03p 232.50p 331511
29/05/2024 237.50p 238.50p 233.50p 234.00p 107598
28/05/2024 240.50p 246.50p 236.50p 237.00p 159378
24/05/2024 238.00p 239.78p 236.50p 236.50p 170455
23/05/2024 250.00p 259.50p 239.00p 241.00p 338723
22/05/2024 262.00p 262.00p 246.50p 246.50p 190816
21/05/2024 253.50p 255.59p 250.00p 250.00p 182771
20/05/2024 256.50p 259.50p 256.00p 256.00p 127326
17/05/2024 259.00p 262.00p 254.50p 259.00p 138388
16/05/2024 251.00p 254.50p 250.00p 254.50p 175795
15/05/2024 254.50p 259.00p 250.00p 251.00p 255142
14/05/2024 258.00p 259.00p 255.00p 255.00p 277151
13/05/2024 257.00p 258.98p 248.00p 256.00p 538101
10/05/2024 256.00p 259.00p 255.00p 255.00p 385190
09/05/2024 250.00p 256.00p 246.00p 254.75p 151282
08/05/2024 251.00p 251.00p 244.00p 246.00p 298481
07/05/2024 245.00p 255.00p 244.00p 250.50p 570224
03/05/2024 235.50p 244.00p 235.50p 244.00p 376542
02/05/2024 226.50p 235.00p 226.50p 235.00p 264231
01/05/2024 225.50p 228.50p 225.50p 226.00p 107731
30/04/2024 226.00p 229.50p 225.50p 226.00p 203378
29/04/2024 224.50p 229.00p 223.66p 228.50p 281154
26/04/2024 220.00p 223.50p 220.00p 223.50p 245133
25/04/2024 218.00p 219.50p 217.00p 218.00p 93258
24/04/2024 218.00p 219.13p 212.88p 218.00p 205297
23/04/2024 214.50p 214.50p 207.50p 213.00p 163248
22/04/2024 207.50p 212.00p 207.50p 210.50p 202096
19/04/2024 211.50p 213.50p 207.02p 208.00p 83445
18/04/2024 214.00p 214.00p 208.55p 211.50p 49824
17/04/2024 213.50p 214.14p 210.80p 212.00p 94842
16/04/2024 213.00p 215.00p 208.75p 212.50p 203997
15/04/2024 216.00p 218.50p 214.00p 214.00p 141736
12/04/2024 214.00p 217.00p 214.00p 215.00p 280723
11/04/2024 209.00p 217.50p 209.00p 216.50p 291639
10/04/2024 213.50p 217.00p 210.50p 213.50p 282681
09/04/2024 209.00p 217.00p 209.00p 212.00p 134931
08/04/2024 214.00p 215.92p 210.00p 214.00p 159425
05/04/2024 213.00p 217.00p 208.50p 213.00p 131251
04/04/2024 217.50p 217.50p 212.06p 215.00p 234069
03/04/2024 218.50p 218.50p 210.50p 214.00p 271914
02/04/2024 213.50p 218.50p 207.50p 214.00p 243477
28/03/2024 218.50p 218.50p 208.50p 210.00p 241773
27/03/2024 209.00p 210.00p 207.40p 208.00p 252701
26/03/2024 214.50p 215.00p 209.57p 210.50p 171273
25/03/2024 211.00p 214.00p 209.00p 211.50p 189720
22/03/2024 212.00p 216.50p 210.79p 211.00p 162420
21/03/2024 216.00p 219.50p 212.42p 213.00p 223102
20/03/2024 214.00p 214.00p 209.50p 213.50p 180386
19/03/2024 214.00p 214.00p 209.00p 209.50p 101857
18/03/2024 213.50p 216.00p 213.00p 213.00p 93108
15/03/2024 215.00p 218.00p 211.28p 214.00p 128700
14/03/2024 210.50p 215.00p 210.50p 214.00p 185109
13/03/2024 216.50p 220.00p 214.00p 215.00p 243511
12/03/2024 212.00p 217.00p 203.50p 217.00p 298502
11/03/2024 203.50p 210.50p 203.50p 208.50p 86408
08/03/2024 203.00p 210.50p 203.00p 203.50p 206027
07/03/2024 205.50p 210.50p 203.03p 204.00p 134718
06/03/2024 206.00p 209.00p 205.00p 209.00p 177507
05/03/2024 212.00p 212.00p 205.38p 205.50p 277275
04/03/2024 211.50p 212.50p 208.00p 208.00p 338369
01/03/2024 204.50p 212.47p 204.50p 210.50p 275230
29/02/2024 203.50p 207.50p 202.87p 206.50p 169943
28/02/2024 207.00p 209.00p 203.00p 203.00p 117006
27/02/2024 209.00p 211.00p 206.00p 209.50p 221945
26/02/2024 207.00p 208.03p 205.25p 207.00p 183602
23/02/2024 209.50p 209.50p 206.50p 207.75p 229661
22/02/2024 203.50p 209.50p 203.50p 203.50p 134556
21/02/2024 200.00p 209.00p 200.00p 204.50p 519104
20/02/2024 212.00p 213.00p 201.00p 201.50p 163500
19/02/2024 207.50p 213.00p 203.00p 206.00p 88333
16/02/2024 213.00p 213.00p 207.00p 207.00p 152367
15/02/2024 208.50p 208.50p 199.00p 205.50p 126065
14/02/2024 205.00p 211.50p 200.97p 204.50p 139322
13/02/2024 206.00p 209.50p 200.00p 203.00p 361980
12/02/2024 200.00p 204.50p 197.60p 200.50p 121594
09/02/2024 201.00p 204.50p 198.20p 198.40p 531210

*Close Price adjusted for both dividends and splits