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
09/08/2024 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
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

*Close Price adjusted for both dividends and splits