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
31/03/2022 379.00p 383.50p 370.19p 373.00p 126476
30/03/2022 383.50p 384.50p 374.50p 377.50p 104990
29/03/2022 368.00p 377.22p 368.00p 374.00p 127450
28/03/2022 368.00p 373.85p 356.00p 369.00p 140268
25/03/2022 365.50p 379.00p 358.50p 358.50p 127250
24/03/2022 365.00p 382.00p 365.00p 382.00p 139197
23/03/2022 365.00p 387.50p 365.00p 384.00p 212467
22/03/2022 375.00p 382.51p 364.00p 375.50p 208403
21/03/2022 375.00p 384.00p 359.50p 364.00p 200190
18/03/2022 375.50p 385.93p 362.50p 385.00p 358976
17/03/2022 369.00p 385.00p 367.47p 381.00p 376341
16/03/2022 333.00p 361.10p 326.62p 353.00p 654902
15/03/2022 318.00p 323.81p 295.50p 310.00p 556138
14/03/2022 352.50p 352.50p 315.00p 333.50p 370633
11/03/2022 367.00p 375.47p 346.50p 347.00p 329560
10/03/2022 374.50p 374.50p 353.00p 358.50p 118575
09/03/2022 343.00p 365.95p 343.00p 357.50p 263994
08/03/2022 367.50p 367.50p 344.50p 357.00p 207495
07/03/2022 376.50p 376.50p 348.00p 369.00p 318491
04/03/2022 398.00p 404.00p 373.08p 382.00p 155348
03/03/2022 431.50p 431.50p 398.00p 398.00p 245031
02/03/2022 417.50p 427.50p 417.50p 418.00p 84524
01/03/2022 417.00p 428.77p 417.00p 421.00p 203629
28/02/2022 418.00p 426.42p 404.50p 417.00p 102948
25/02/2022 418.00p 425.50p 404.50p 425.50p 241577
24/02/2022 415.00p 420.00p 392.01p 412.00p 216803
23/02/2022 425.50p 443.35p 418.00p 423.00p 186255
22/02/2022 445.00p 445.00p 420.00p 424.50p 181903
21/02/2022 443.00p 451.50p 430.00p 430.00p 91597
18/02/2022 440.00p 456.00p 440.00p 443.00p 121978
17/02/2022 457.50p 457.50p 441.22p 441.50p 33098
16/02/2022 442.00p 449.50p 439.00p 445.50p 819941
15/02/2022 442.00p 450.50p 442.00p 442.00p 103408
14/02/2022 448.00p 452.00p 429.00p 440.00p 179293
11/02/2022 462.50p 462.50p 445.50p 453.00p 67561
10/02/2022 464.00p 464.00p 450.50p 458.00p 90281
09/02/2022 455.50p 462.80p 443.92p 453.00p 102065
08/02/2022 460.00p 460.00p 441.34p 444.00p 68029
07/02/2022 445.50p 453.68p 441.00p 442.00p 197161
04/02/2022 446.50p 455.50p 436.38p 441.50p 96039
03/02/2022 459.00p 459.00p 433.00p 435.50p 68281
02/02/2022 454.00p 459.50p 439.83p 449.00p 216153
01/02/2022 424.00p 459.50p 424.00p 459.00p 162800
31/01/2022 423.50p 443.28p 423.50p 441.00p 126431
28/01/2022 447.00p 447.00p 424.00p 424.00p 149848
27/01/2022 459.00p 459.00p 438.50p 439.50p 235258
26/01/2022 457.00p 457.00p 447.60p 453.50p 135606
25/01/2022 456.00p 469.50p 447.00p 452.00p 263660
24/01/2022 470.00p 470.00p 448.79p 456.00p 258690
21/01/2022 470.00p 478.34p 464.50p 465.00p 392196
20/01/2022 480.00p 484.00p 470.50p 477.00p 251001
19/01/2022 465.50p 478.50p 464.52p 465.50p 95802
18/01/2022 463.00p 482.79p 463.00p 469.50p 98197
17/01/2022 477.00p 483.50p 464.00p 470.50p 93998
14/01/2022 458.00p 474.84p 458.00p 467.00p 111431
13/01/2022 463.00p 480.00p 463.00p 470.00p 170314
12/01/2022 488.50p 489.50p 473.50p 484.00p 161284
10/01/2022 477.50p 477.50p 464.50p 464.50p 220794
07/01/2022 452.00p 477.50p 452.00p 463.00p 219403
06/01/2022 475.00p 475.00p 450.50p 460.50p 255849
05/01/2022 489.00p 489.00p 460.00p 471.50p 342424
04/01/2022 499.00p 499.50p 476.00p 479.00p 223840
03/01/2022 482.50p 505.00p 477.00p 495.00p 89198
31/12/2021 482.50p 505.00p 477.00p 495.00p 89198
30/12/2021 480.50p 498.54p 478.00p 489.50p 234176
29/12/2021 506.00p 506.00p 480.00p 500.00p 187071
28/12/2021 489.50p 505.41p 484.50p 497.00p 95561
27/12/2021 489.50p 505.41p 484.50p 497.00p 95561
24/12/2021 489.50p 505.41p 484.50p 497.00p 95561
23/12/2021 498.00p 510.00p 484.50p 493.00p 63117
22/12/2021 502.00p 504.00p 485.00p 493.00p 183286
21/12/2021 502.00p 502.00p 490.50p 493.00p 96406
20/12/2021 504.00p 504.00p 474.12p 487.00p 220590
17/12/2021 505.00p 510.00p 498.00p 498.50p 96639
16/12/2021 505.00p 522.00p 505.00p 507.00p 112472
15/12/2021 513.00p 518.40p 507.72p 513.00p 80658
14/12/2021 529.00p 529.00p 512.50p 518.00p 91670
13/12/2021 538.00p 542.74p 519.42p 525.00p 275332
10/12/2021 526.00p 535.07p 519.00p 532.00p 116449
09/12/2021 530.00p 546.00p 520.00p 530.00p 194667
08/12/2021 526.00p 537.00p 523.75p 530.00p 97166
07/12/2021 520.00p 530.00p 512.00p 520.00p 169733
06/12/2021 519.00p 519.00p 499.55p 510.00p 249382
03/12/2021 531.00p 537.00p 510.00p 518.00p 201698
02/12/2021 545.00p 545.00p 518.00p 530.00p 116390
01/12/2021 530.00p 537.44p 521.78p 530.00p 136572
30/11/2021 530.00p 531.00p 515.00p 523.00p 105258
29/11/2021 546.00p 546.42p 516.35p 525.00p 1047793
26/11/2021 545.00p 545.00p 532.00p 539.00p 241996
25/11/2021 555.00p 560.85p 552.00p 559.00p 122231
24/11/2021 546.00p 555.77p 540.66p 552.00p 164054
23/11/2021 559.00p 564.00p 544.00p 552.00p 134681
22/11/2021 560.00p 567.00p 550.10p 551.00p 167568
19/11/2021 557.00p 563.21p 554.00p 556.00p 219873
18/11/2021 580.00p 580.00p 550.00p 562.00p 95290
17/11/2021 579.00p 589.00p 571.00p 578.00p 108059
16/11/2021 588.00p 588.00p 574.00p 580.00p 158508
15/11/2021 562.00p 578.00p 562.00p 573.00p 128901
12/11/2021 579.00p 582.00p 571.00p 578.00p 168213
11/11/2021 558.00p 579.00p 542.00p 579.00p 159431
10/11/2021 550.00p 558.00p 542.43p 553.00p 119260
09/11/2021 544.00p 545.00p 538.08p 545.00p 113792
08/11/2021 558.00p 558.00p 536.00p 536.00p 86437
05/11/2021 544.00p 547.08p 535.00p 541.00p 257784
04/11/2021 523.00p 550.00p 523.00p 550.00p 316447
03/11/2021 522.00p 536.25p 522.00p 530.00p 192159
02/11/2021 532.00p 532.00p 522.00p 529.00p 275021
01/11/2021 534.00p 539.00p 520.00p 534.00p 236296
29/10/2021 524.00p 531.87p 519.28p 528.00p 70400
28/10/2021 540.00p 542.00p 522.94p 527.00p 132055
27/10/2021 540.00p 540.00p 518.54p 532.00p 178656
26/10/2021 541.00p 544.00p 531.54p 541.00p 137703
25/10/2021 540.00p 548.00p 530.00p 537.00p 100796
22/10/2021 534.00p 546.08p 529.00p 535.00p 175376
21/10/2021 540.00p 543.01p 521.00p 533.00p 232382
20/10/2021 522.00p 550.00p 522.00p 540.00p 272164
19/10/2021 531.00p 547.00p 531.00p 534.00p 137974
18/10/2021 528.00p 537.00p 522.00p 529.00p 128920
15/10/2021 532.00p 534.00p 521.00p 530.00p 121117
14/10/2021 522.00p 527.00p 515.00p 522.00p 172121
13/10/2021 520.00p 529.31p 517.00p 521.00p 114031
12/10/2021 507.00p 520.00p 507.00p 516.00p 182526
11/10/2021 525.00p 532.00p 509.05p 528.00p 171739
08/10/2021 514.00p 524.00p 501.00p 519.00p 139086
07/10/2021 500.00p 520.00p 500.00p 512.00p 123212
06/10/2021 495.00p 502.00p 490.50p 495.50p 169622
05/10/2021 503.00p 504.00p 490.07p 498.00p 344791
04/10/2021 500.00p 505.00p 492.50p 493.00p 363919
01/10/2021 521.00p 521.00p 502.00p 510.00p 207585
30/09/2021 508.00p 522.00p 508.00p 518.00p 189777
29/09/2021 508.00p 516.00p 502.42p 512.00p 254641
28/09/2021 502.00p 524.00p 502.00p 517.00p 273923
27/09/2021 517.00p 527.00p 500.25p 511.00p 343739
24/09/2021 516.00p 524.00p 513.00p 514.50p 338391
23/09/2021 522.00p 533.00p 514.00p 519.00p 333580
22/09/2021 511.00p 525.00p 508.02p 518.00p 318030
21/09/2021 508.00p 510.00p 500.00p 506.00p 307194
20/09/2021 525.00p 525.00p 487.80p 504.00p 595503
17/09/2021 524.00p 537.00p 519.48p 525.00p 360524
16/09/2021 540.00p 540.00p 515.00p 520.00p 525380
15/09/2021 532.00p 538.00p 523.00p 526.00p 412906
14/09/2021 545.00p 545.00p 530.00p 539.00p 349241
13/09/2021 547.00p 551.00p 537.00p 544.00p 548098
10/09/2021 554.00p 562.00p 543.73p 545.00p 878879
09/09/2021 560.00p 560.00p 544.00p 549.00p 194556
08/09/2021 567.00p 572.00p 558.00p 560.00p 370072
07/09/2021 574.00p 574.00p 558.00p 563.00p 293651
06/09/2021 559.00p 575.00p 557.00p 557.00p 285734
03/09/2021 565.00p 569.00p 548.00p 554.00p 716781
02/09/2021 567.00p 568.00p 553.00p 558.00p 404740
01/09/2021 564.00p 569.00p 554.34p 559.00p 424609
31/08/2021 560.00p 560.00p 541.00p 556.00p 543905
30/08/2021 563.00p 563.00p 547.96p 560.00p 160054
27/08/2021 563.00p 563.00p 547.96p 560.00p 160054
26/08/2021 564.00p 565.00p 546.00p 555.00p 201052
25/08/2021 560.00p 575.00p 552.50p 557.00p 331225
24/08/2021 546.00p 564.00p 535.00p 557.00p 349461
23/08/2021 535.00p 545.00p 532.00p 533.00p 438866
20/08/2021 534.00p 535.00p 521.00p 534.00p 380807
19/08/2021 540.00p 542.00p 526.08p 537.00p 241730
18/08/2021 546.00p 571.00p 541.00p 545.00p 299774
17/08/2021 550.00p 551.00p 537.66p 544.00p 641113
16/08/2021 572.00p 586.00p 552.00p 560.00p 496362
13/08/2021 579.00p 594.00p 570.87p 575.00p 224464
12/08/2021 596.00p 596.00p 575.50p 582.00p 319038
11/08/2021 588.00p 596.12p 581.00p 593.00p 211429
10/08/2021 597.00p 597.00p 584.00p 591.00p 233332
09/08/2021 579.00p 596.00p 578.00p 590.00p 308350
06/08/2021 587.00p 595.00p 576.00p 578.00p 282148
05/08/2021 599.00p 599.00p 578.50p 581.00p 186580
04/08/2021 589.00p 599.00p 575.00p 585.00p 315472
03/08/2021 590.00p 598.48p 575.00p 575.00p 207491
02/08/2021 571.00p 593.00p 568.00p 581.00p 339221
30/07/2021 579.00p 580.00p 551.00p 571.00p 289837
29/07/2021 576.00p 587.03p 554.00p 584.00p 399010
28/07/2021 531.00p 556.00p 531.00p 545.00p 1483679
27/07/2021 578.00p 579.24p 525.00p 530.00p 1242778
26/07/2021 603.00p 603.00p 551.04p 580.00p 779812
23/07/2021 633.00p 635.00p 610.10p 611.00p 400686
22/07/2021 644.00p 644.00p 625.00p 633.00p 267433
21/07/2021 634.00p 644.59p 625.00p 638.00p 102974
20/07/2021 640.00p 640.00p 623.00p 637.00p 134654
19/07/2021 649.00p 649.00p 620.15p 623.00p 252213
16/07/2021 645.00p 650.00p 628.00p 640.00p 227074
15/07/2021 652.00p 653.00p 630.00p 646.00p 290880
14/07/2021 660.00p 669.20p 638.00p 642.00p 151260
13/07/2021 655.00p 661.00p 638.00p 660.00p 266056
12/07/2021 668.00p 668.00p 645.86p 648.00p 184100
09/07/2021 641.00p 658.00p 636.00p 656.00p 232078
08/07/2021 668.00p 668.00p 618.00p 635.00p 336100
07/07/2021 678.00p 685.00p 658.00p 661.00p 298361
06/07/2021 705.00p 705.00p 650.00p 672.00p 554649
05/07/2021 715.00p 723.00p 688.00p 688.00p 204012
02/07/2021 724.00p 724.00p 705.90p 711.00p 341519
01/07/2021 728.00p 730.00p 715.00p 718.00p 145864
30/06/2021 720.00p 731.00p 706.54p 729.00p 154889
29/06/2021 710.00p 721.00p 701.00p 721.00p 178422
28/06/2021 707.00p 714.02p 693.00p 714.00p 153760
25/06/2021 698.00p 712.00p 693.00p 712.00p 225470
24/06/2021 690.00p 700.00p 673.00p 700.00p 159161

*Close Price adjusted for both dividends and splits