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
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
26/04/2023 285.00p 291.00p 285.00p 287.00p 172952
25/04/2023 285.00p 293.00p 281.00p 284.50p 158865
24/04/2023 301.00p 301.00p 290.00p 290.00p 232403
21/04/2023 313.00p 313.00p 301.00p 301.00p 106981
20/04/2023 313.00p 315.77p 305.00p 310.00p 144932
19/04/2023 315.00p 317.50p 311.00p 314.50p 138923
18/04/2023 318.50p 328.00p 317.00p 321.00p 117642
17/04/2023 321.00p 329.22p 314.50p 322.00p 127738
14/04/2023 314.50p 318.40p 313.00p 318.00p 121909
13/04/2023 311.00p 316.00p 308.50p 315.00p 93326
12/04/2023 317.00p 324.00p 311.50p 311.50p 250115
11/04/2023 317.50p 322.99p 316.50p 320.50p 151710
06/04/2023 321.50p 322.00p 316.50p 320.00p 130882
05/04/2023 324.00p 324.00p 315.00p 315.50p 147241
04/04/2023 322.50p 333.50p 317.16p 319.50p 168280
03/04/2023 322.00p 331.50p 320.50p 327.00p 169177
31/03/2023 328.50p 337.00p 321.50p 324.50p 244637
30/03/2023 327.50p 329.00p 320.72p 329.00p 141402
29/03/2023 319.00p 320.50p 315.10p 320.50p 116412
28/03/2023 309.50p 319.00p 308.00p 317.00p 187094
27/03/2023 317.00p 328.50p 310.00p 313.50p 156035
24/03/2023 320.00p 327.00p 317.00p 320.00p 98814
23/03/2023 320.00p 327.00p 316.53p 322.50p 535736
22/03/2023 319.00p 319.02p 311.74p 316.00p 113791
21/03/2023 317.00p 326.50p 308.50p 314.50p 193980
20/03/2023 312.00p 322.50p 308.00p 311.00p 254721
17/03/2023 323.50p 323.50p 312.06p 315.50p 305340
16/03/2023 315.50p 333.00p 315.47p 320.00p 75392
15/03/2023 327.50p 331.79p 316.00p 318.50p 195981
14/03/2023 332.50p 332.50p 317.75p 327.00p 156866
13/03/2023 338.00p 338.00p 320.00p 326.00p 222242
10/03/2023 330.00p 332.89p 318.00p 326.00p 351730
09/03/2023 344.00p 345.66p 330.40p 333.50p 251606
08/03/2023 350.50p 352.87p 342.00p 347.00p 277371
07/03/2023 357.50p 369.50p 351.06p 354.00p 158238
06/03/2023 371.50p 373.50p 360.00p 362.25p 202513
03/03/2023 372.50p 374.50p 364.00p 371.50p 241083
02/03/2023 370.00p 372.00p 358.66p 371.00p 159379
01/03/2023 353.00p 370.50p 351.00p 364.00p 226635
28/02/2023 359.00p 359.00p 343.39p 344.00p 138594
27/02/2023 355.00p 359.00p 350.00p 353.00p 229857
24/02/2023 361.00p 366.16p 351.50p 351.50p 231041
23/02/2023 359.50p 368.49p 354.70p 364.50p 352195
22/02/2023 359.00p 359.00p 351.50p 354.75p 162617
21/02/2023 380.00p 380.00p 360.00p 360.00p 236752
20/02/2023 379.00p 382.50p 373.00p 379.75p 159202
17/02/2023 374.50p 382.00p 368.00p 371.00p 200569
16/02/2023 387.00p 387.00p 376.00p 381.00p 141913
15/02/2023 380.00p 385.00p 376.00p 385.00p 131487
14/02/2023 390.00p 395.50p 379.00p 382.50p 477000
13/02/2023 391.50p 396.00p 386.00p 389.00p 170933
10/02/2023 387.00p 395.50p 376.50p 386.50p 185184
09/02/2023 383.50p 397.39p 380.50p 392.00p 398570
08/02/2023 397.50p 401.00p 378.00p 378.75p 461604
07/02/2023 402.50p 406.50p 396.00p 397.00p 166325
06/02/2023 405.50p 412.50p 393.54p 399.50p 262757
03/02/2023 408.50p 416.00p 405.50p 408.25p 94075
02/02/2023 412.00p 415.00p 406.00p 410.00p 238752
01/02/2023 408.50p 413.50p 406.00p 409.50p 180966
31/01/2023 405.00p 414.00p 400.50p 400.50p 141345
30/01/2023 410.50p 419.00p 403.00p 411.00p 364901
27/01/2023 415.50p 423.00p 408.83p 420.50p 223454
26/01/2023 415.50p 416.00p 408.00p 416.00p 214629
25/01/2023 415.00p 415.50p 403.83p 411.00p 168669
24/01/2023 408.00p 415.00p 403.96p 410.50p 376247
23/01/2023 388.50p 406.00p 388.50p 403.50p 350694
20/01/2023 399.50p 400.00p 391.69p 397.00p 176995
19/01/2023 393.00p 397.00p 386.47p 388.50p 283017
18/01/2023 396.50p 403.50p 391.03p 392.00p 211904
17/01/2023 400.00p 404.00p 396.92p 397.00p 211875
16/01/2023 400.50p 404.00p 389.00p 401.00p 356155
13/01/2023 396.00p 403.50p 386.50p 395.50p 269158
12/01/2023 390.00p 397.00p 380.50p 393.00p 300497
11/01/2023 388.00p 395.00p 385.76p 389.75p 314484

*Close Price adjusted for both dividends and splits