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
09/02/2024 201.00p 204.50p 198.20p 198.40p 531210
08/02/2024 210.00p 210.00p 200.25p 201.00p 99906
07/02/2024 210.00p 210.00p 203.00p 203.00p 183440
06/02/2024 204.50p 207.50p 196.84p 204.50p 240515
05/02/2024 194.20p 198.50p 192.60p 193.20p 206020
02/02/2024 197.00p 199.80p 192.60p 192.60p 121046
01/02/2024 192.60p 201.50p 190.80p 195.20p 188134
31/01/2024 194.00p 198.40p 191.45p 194.50p 303027
30/01/2024 201.00p 201.00p 192.20p 195.40p 233486
29/01/2024 203.50p 208.50p 198.00p 198.00p 115257
26/01/2024 201.50p 206.00p 201.00p 203.50p 159117
25/01/2024 207.00p 209.00p 203.50p 205.50p 153600
24/01/2024 205.00p 207.50p 201.55p 204.00p 231709
23/01/2024 193.00p 199.80p 193.00p 198.00p 556519
22/01/2024 193.00p 198.40p 189.00p 190.80p 1413172
19/01/2024 198.80p 201.50p 195.40p 196.40p 413412
18/01/2024 198.00p 202.00p 197.00p 199.20p 1089006
17/01/2024 204.00p 204.00p 196.73p 201.50p 313467
16/01/2024 205.50p 211.00p 205.00p 207.50p 118818
15/01/2024 215.50p 215.50p 204.50p 210.00p 93901
12/01/2024 211.00p 214.00p 207.25p 211.00p 150896
11/01/2024 215.50p 215.50p 208.02p 209.00p 183683
10/01/2024 207.50p 213.00p 205.50p 206.50p 197821
09/01/2024 210.00p 211.00p 205.50p 208.25p 225621
08/01/2024 209.00p 212.00p 205.50p 206.00p 132916
05/01/2024 219.00p 219.50p 211.00p 212.00p 91751
04/01/2024 219.00p 219.00p 212.70p 214.00p 223693
03/01/2024 216.50p 221.00p 212.46p 216.50p 100782
02/01/2024 216.50p 227.00p 216.00p 217.50p 228704
29/12/2023 226.50p 226.50p 221.41p 222.00p 62075
28/12/2023 218.00p 226.00p 214.32p 223.00p 379003
27/12/2023 208.00p 220.50p 206.85p 215.00p 165702
22/12/2023 216.00p 217.00p 204.13p 208.00p 280417
21/12/2023 221.00p 222.50p 215.50p 222.50p 107540
20/12/2023 220.00p 220.00p 214.73p 217.50p 147883
19/12/2023 224.00p 224.00p 214.50p 216.00p 184865
18/12/2023 221.00p 223.50p 215.02p 216.00p 134114
15/12/2023 219.50p 222.50p 217.00p 217.00p 142260
14/12/2023 218.00p 224.00p 216.50p 216.50p 137410
13/12/2023 220.50p 223.00p 217.87p 219.50p 217825
12/12/2023 219.00p 229.00p 217.53p 220.00p 308813
11/12/2023 221.50p 229.50p 217.50p 217.50p 247055
08/12/2023 224.50p 230.00p 221.93p 223.50p 88264
07/12/2023 232.50p 232.50p 224.19p 225.00p 120876
06/12/2023 226.00p 233.00p 225.00p 226.00p 143916
05/12/2023 231.00p 236.50p 225.00p 227.00p 181528
04/12/2023 237.00p 242.00p 232.50p 232.50p 242633
01/12/2023 237.00p 241.50p 233.50p 238.00p 467760
30/11/2023 233.50p 242.00p 233.50p 239.00p 109902
29/11/2023 237.50p 241.57p 235.54p 237.00p 122182
28/11/2023 244.00p 245.00p 235.50p 241.50p 44145
27/11/2023 237.50p 244.50p 237.50p 241.00p 82711
24/11/2023 239.50p 244.00p 239.00p 244.00p 385312
23/11/2023 233.50p 244.00p 233.50p 244.00p 61930
22/11/2023 244.00p 244.00p 234.80p 239.00p 140171
21/11/2023 234.00p 243.50p 234.00p 240.00p 181431
20/11/2023 238.50p 244.50p 235.00p 244.50p 115121
17/11/2023 237.00p 240.50p 233.00p 239.00p 167045
16/11/2023 243.50p 245.50p 237.50p 238.00p 138709
15/11/2023 246.00p 246.50p 242.20p 244.50p 68775
14/11/2023 244.00p 244.00p 235.94p 240.00p 127022
13/11/2023 239.50p 246.00p 232.71p 242.00p 304654
10/11/2023 236.00p 240.50p 228.10p 239.50p 125207
09/11/2023 233.00p 235.50p 229.46p 235.50p 67678
08/11/2023 235.00p 236.50p 229.50p 236.50p 249149
07/11/2023 232.50p 234.00p 229.44p 232.50p 94030
06/11/2023 225.00p 232.50p 225.00p 232.50p 280044
03/11/2023 228.00p 230.00p 226.00p 227.75p 48509
02/11/2023 226.00p 229.50p 220.50p 225.50p 131109
01/11/2023 226.50p 226.50p 219.66p 225.00p 127079
31/10/2023 226.00p 229.00p 219.00p 225.50p 235317
30/10/2023 218.00p 228.55p 218.00p 228.00p 223106
27/10/2023 222.50p 225.50p 219.40p 224.50p 584159
26/10/2023 223.50p 223.50p 218.50p 218.50p 76309
25/10/2023 218.50p 223.50p 218.00p 220.50p 220689
24/10/2023 219.00p 223.50p 214.55p 222.00p 142626
23/10/2023 218.50p 221.00p 214.70p 215.00p 242478
20/10/2023 223.00p 226.00p 219.85p 220.50p 204130
19/10/2023 231.00p 231.00p 225.11p 226.00p 121037
18/10/2023 233.00p 239.00p 232.88p 233.50p 195562
17/10/2023 243.50p 243.50p 233.00p 234.25p 148112
16/10/2023 238.00p 244.50p 233.00p 237.00p 262468
13/10/2023 240.00p 245.00p 240.00p 241.00p 164023
12/10/2023 243.00p 250.00p 241.55p 245.50p 124062
11/10/2023 241.50p 244.50p 240.88p 244.50p 90886
10/10/2023 237.00p 243.50p 235.66p 243.50p 118594
09/10/2023 237.50p 240.00p 234.16p 240.00p 104490
06/10/2023 241.00p 241.00p 235.53p 238.00p 143436
05/10/2023 240.00p 242.00p 233.50p 236.00p 125352
04/10/2023 236.50p 238.32p 234.00p 234.00p 123239
03/10/2023 235.50p 241.00p 235.50p 240.50p 289390
02/10/2023 240.50p 245.50p 239.00p 241.00p 256675
29/09/2023 245.50p 252.89p 243.00p 244.50p 277437
28/09/2023 240.00p 247.00p 239.53p 241.00p 205462
27/09/2023 247.50p 247.50p 240.54p 245.50p 201516
26/09/2023 240.00p 243.50p 238.65p 241.00p 130868
25/09/2023 243.00p 245.50p 239.95p 242.50p 163940
22/09/2023 242.50p 247.50p 239.82p 246.00p 285485
21/09/2023 244.00p 244.00p 239.00p 239.00p 167028
20/09/2023 243.00p 250.86p 240.90p 244.00p 78539
19/09/2023 249.50p 249.50p 243.50p 245.00p 153904
18/09/2023 247.00p 253.65p 245.00p 246.00p 179899
15/09/2023 249.00p 249.12p 246.00p 247.00p 155324
14/09/2023 244.50p 256.50p 240.00p 247.00p 165965
13/09/2023 246.00p 250.50p 240.50p 248.00p 70986
12/09/2023 244.00p 250.50p 244.00p 249.00p 186264
11/09/2023 245.50p 260.00p 245.50p 247.00p 225502
08/09/2023 247.00p 254.50p 245.50p 245.50p 110081
07/09/2023 249.00p 260.00p 243.00p 248.00p 251898
06/09/2023 244.00p 260.50p 244.00p 256.00p 143486
05/09/2023 260.50p 261.00p 254.50p 255.50p 250715
04/09/2023 252.00p 260.50p 249.00p 257.50p 163458
01/09/2023 248.00p 260.00p 245.00p 254.00p 153558
31/08/2023 239.50p 251.71p 239.50p 251.00p 139085
30/08/2023 252.00p 255.52p 248.00p 250.50p 131107
29/08/2023 245.50p 259.50p 241.91p 254.75p 153411
25/08/2023 247.50p 249.50p 241.00p 243.00p 131652
24/08/2023 242.50p 247.42p 242.50p 245.50p 305009
23/08/2023 240.00p 244.50p 239.50p 240.50p 141925
22/08/2023 240.00p 249.00p 240.00p 240.50p 392503
21/08/2023 245.00p 253.00p 237.50p 239.00p 326307
18/08/2023 250.00p 250.80p 245.00p 246.00p 331573
17/08/2023 248.50p 259.50p 248.50p 252.50p 205729
16/08/2023 252.50p 257.50p 249.50p 251.00p 218840
15/08/2023 269.50p 269.50p 253.90p 254.50p 107392
14/08/2023 262.00p 266.50p 258.00p 261.50p 148836
11/08/2023 266.50p 272.50p 261.50p 261.50p 140091
10/08/2023 279.50p 279.50p 268.00p 274.00p 232731
09/08/2023 279.00p 279.00p 270.24p 271.00p 134751
08/08/2023 283.50p 283.50p 269.00p 270.00p 72487
07/08/2023 279.50p 290.00p 273.00p 277.00p 77825
04/08/2023 281.50p 288.00p 277.00p 281.50p 174795
03/08/2023 284.50p 286.00p 273.09p 284.50p 167084
02/08/2023 275.50p 287.50p 270.98p 277.00p 157239
01/08/2023 282.00p 285.00p 268.00p 282.00p 183410
31/07/2023 281.00p 291.00p 278.48p 285.50p 169762
28/07/2023 279.50p 286.00p 272.09p 282.00p 207773
27/07/2023 277.50p 278.00p 267.15p 272.50p 140229
26/07/2023 266.50p 277.50p 265.78p 270.50p 58788
25/07/2023 270.00p 275.00p 262.50p 269.00p 337747
24/07/2023 255.00p 265.00p 252.37p 263.00p 344050
21/07/2023 261.00p 264.48p 257.50p 258.50p 198085
20/07/2023 268.50p 268.50p 257.50p 257.50p 152939
19/07/2023 257.00p 266.00p 256.55p 261.50p 118987
18/07/2023 266.00p 266.00p 256.50p 257.00p 107607
17/07/2023 262.00p 269.50p 258.00p 261.00p 209451
14/07/2023 264.50p 269.50p 258.00p 265.50p 248600
13/07/2023 264.00p 270.50p 261.26p 266.50p 108341
12/07/2023 256.50p 259.49p 254.50p 258.50p 113748
11/07/2023 259.50p 260.50p 255.50p 256.00p 80010
10/07/2023 255.00p 256.50p 251.00p 255.50p 124445
07/07/2023 255.00p 255.00p 251.75p 253.50p 108488
06/07/2023 255.50p 262.50p 251.00p 254.50p 319430
05/07/2023 260.50p 263.00p 257.63p 260.50p 72432
04/07/2023 273.50p 273.50p 262.44p 265.00p 102256
03/07/2023 262.50p 266.18p 258.78p 263.50p 153932
30/06/2023 264.50p 264.50p 256.50p 258.00p 120327
29/06/2023 264.50p 265.00p 259.50p 261.00p 156235
28/06/2023 261.50p 266.85p 258.29p 264.50p 109371
27/06/2023 263.50p 273.00p 255.92p 260.50p 156955
26/06/2023 261.00p 266.31p 252.00p 260.00p 229720
23/06/2023 265.00p 270.00p 258.00p 262.00p 135830
22/06/2023 279.50p 279.50p 264.00p 265.50p 235034
21/06/2023 273.50p 283.50p 262.69p 268.00p 159149
20/06/2023 279.00p 285.00p 270.96p 273.50p 133941
19/06/2023 282.50p 285.66p 278.00p 278.00p 46808
16/06/2023 280.00p 290.00p 278.53p 283.50p 245933
15/06/2023 269.50p 285.00p 269.50p 279.50p 269234
14/06/2023 268.00p 275.50p 268.00p 272.50p 119982
13/06/2023 269.50p 275.50p 268.37p 270.50p 169659
12/06/2023 268.00p 270.00p 265.00p 270.00p 85614
09/06/2023 262.50p 275.50p 262.00p 267.50p 114550
08/06/2023 265.00p 271.50p 264.73p 267.00p 128084
07/06/2023 270.00p 274.50p 265.00p 265.00p 133124
06/06/2023 266.00p 271.00p 264.00p 269.25p 118816
05/06/2023 266.50p 276.50p 266.00p 266.50p 211940
02/06/2023 263.50p 269.50p 261.00p 269.00p 155231
01/06/2023 255.00p 265.50p 252.00p 257.50p 118635
31/05/2023 258.00p 260.60p 250.50p 251.50p 168645
30/05/2023 275.00p 275.00p 255.72p 259.00p 317605
26/05/2023 263.00p 268.44p 262.00p 266.00p 154807
25/05/2023 265.00p 279.50p 263.00p 267.50p 186886
24/05/2023 268.50p 273.78p 260.00p 266.00p 282592
23/05/2023 290.50p 290.50p 268.00p 271.50p 201362
22/05/2023 288.50p 288.50p 273.50p 275.50p 156564
19/05/2023 275.00p 278.50p 273.00p 273.00p 101700
18/05/2023 276.00p 291.50p 272.83p 277.50p 100661
17/05/2023 276.50p 279.50p 273.84p 278.00p 52864
16/05/2023 287.50p 290.50p 276.07p 281.00p 81087
15/05/2023 279.00p 285.00p 272.00p 282.00p 174405
12/05/2023 277.50p 280.80p 272.00p 272.50p 100594
11/05/2023 279.50p 289.50p 274.00p 277.50p 126624
10/05/2023 277.00p 292.50p 274.00p 275.50p 137482
09/05/2023 298.00p 299.00p 277.41p 279.50p 112798
05/05/2023 280.50p 296.50p 280.50p 283.00p 72928
04/05/2023 278.50p 297.00p 278.50p 282.50p 62366
03/05/2023 280.00p 286.00p 278.00p 283.50p 63200
02/05/2023 285.00p 303.50p 281.00p 281.00p 120565
28/04/2023 288.50p 292.50p 285.50p 285.50p 102609
27/04/2023 283.50p 294.50p 283.50p 287.50p 111415

*Close Price adjusted for both dividends and splits