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
31/08/2021 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
23/06/2021 674.00p 691.00p 666.00p 691.00p 1454300
22/06/2021 676.00p 686.47p 670.00p 671.00p 109107
21/06/2021 687.00p 687.00p 656.00p 674.00p 159370
18/06/2021 674.00p 689.00p 666.07p 684.00p 159399
17/06/2021 667.00p 673.00p 654.00p 670.00p 122976
16/06/2021 660.00p 673.84p 653.00p 653.00p 195023
15/06/2021 680.00p 680.00p 661.00p 678.00p 134846
14/06/2021 671.00p 679.00p 663.00p 672.00p 155617
11/06/2021 670.00p 679.00p 662.87p 671.00p 153701
10/06/2021 680.00p 680.00p 666.00p 675.00p 130894
09/06/2021 671.00p 673.00p 655.00p 670.00p 89734
08/06/2021 684.00p 684.00p 656.00p 670.00p 168943
07/06/2021 672.00p 689.00p 665.00p 674.00p 129203
04/06/2021 676.00p 691.00p 673.00p 680.00p 137340
03/06/2021 698.00p 699.00p 672.00p 676.00p 188091
02/06/2021 682.00p 697.00p 678.00p 693.00p 242460
01/06/2021 681.00p 697.00p 667.13p 697.00p 438817
31/05/2021 666.00p 683.00p 663.00p 670.00p 83415
28/05/2021 666.00p 683.00p 663.00p 670.00p 83415
27/05/2021 681.00p 684.00p 665.00p 676.00p 152987
26/05/2021 682.00p 682.29p 667.00p 672.00p 124793
25/05/2021 670.00p 680.00p 660.00p 677.00p 232348
24/05/2021 650.00p 655.90p 633.17p 652.00p 149691
21/05/2021 646.00p 649.80p 631.00p 631.00p 168555
20/05/2021 649.00p 649.58p 633.00p 638.00p 139120
19/05/2021 639.00p 645.00p 625.00p 636.00p 407448
18/05/2021 631.00p 658.00p 624.00p 630.00p 162750
17/05/2021 630.00p 630.00p 618.00p 625.00p 194639
14/05/2021 600.00p 614.30p 594.77p 609.50p 175594
13/05/2021 582.00p 582.00p 563.00p 591.00p 272672
12/05/2021 570.00p 587.00p 570.00p 583.00p 277533
11/05/2021 594.00p 595.93p 560.02p 576.00p 589876
10/05/2021 642.00p 648.48p 592.25p 600.00p 584752
07/05/2021 655.00p 666.00p 640.00p 640.00p 241307
06/05/2021 672.00p 672.00p 653.00p 656.00p 140241
05/05/2021 667.00p 671.00p 648.19p 659.00p 182681
04/05/2021 691.00p 691.00p 651.00p 662.00p 247152
03/05/2021 681.00p 692.39p 674.88p 687.00p 108200
30/04/2021 681.00p 692.39p 674.88p 687.00p 108200
29/04/2021 692.00p 692.00p 682.48p 684.00p 207710
28/04/2021 685.00p 690.00p 679.55p 687.00p 200663
27/04/2021 680.00p 684.00p 665.00p 672.00p 169748
26/04/2021 675.00p 678.00p 666.00p 673.00p 169902
23/04/2021 668.00p 675.09p 657.00p 666.00p 168647
22/04/2021 657.00p 669.00p 643.25p 667.00p 174576
21/04/2021 655.00p 660.87p 636.00p 657.00p 267151
20/04/2021 660.00p 664.00p 638.00p 643.00p 225622
19/04/2021 668.00p 668.65p 649.00p 656.00p 175436
16/04/2021 647.00p 664.00p 647.00p 653.00p 360888
15/04/2021 654.00p 666.80p 640.00p 654.00p 193187
14/04/2021 648.00p 664.00p 645.00p 664.00p 247389
13/04/2021 664.00p 664.00p 636.47p 650.00p 313350
12/04/2021 670.00p 670.00p 647.00p 647.00p 350718
09/04/2021 676.00p 676.00p 655.00p 665.00p 261085
08/04/2021 672.00p 675.00p 656.00p 675.00p 254467
07/04/2021 660.00p 671.00p 653.01p 655.00p 340709
06/04/2021 652.00p 662.00p 638.85p 662.00p 458220
02/04/2021 630.00p 644.39p 613.00p 641.00p 340065
01/04/2021 630.00p 644.39p 613.00p 641.00p 340065
31/03/2021 612.00p 622.00p 610.00p 616.00p 150197
30/03/2021 634.00p 646.00p 618.17p 626.00p 122004
29/03/2021 612.00p 626.00p 610.00p 618.00p 315754
26/03/2021 620.00p 624.00p 610.00p 610.00p 177724
25/03/2021 636.00p 636.00p 604.00p 618.00p 346203
24/03/2021 652.00p 654.00p 636.27p 638.00p 129295
23/03/2021 664.00p 666.00p 646.08p 656.00p 137728
22/03/2021 660.00p 664.00p 642.52p 660.00p 225964
19/03/2021 650.00p 650.00p 620.00p 630.00p 394918
18/03/2021 660.00p 665.52p 655.82p 660.00p 155929
17/03/2021 670.00p 670.00p 652.00p 664.00p 118000
16/03/2021 664.00p 670.00p 659.01p 660.00p 250773
15/03/2021 652.00p 655.58p 642.00p 648.00p 191281
12/03/2021 676.00p 676.00p 645.53p 658.00p 256748
11/03/2021 664.00p 672.00p 648.00p 670.00p 595894
10/03/2021 636.00p 648.16p 626.00p 642.00p 415230
09/03/2021 574.00p 630.00p 559.00p 626.00p 642033
08/03/2021 608.00p 608.00p 538.44p 572.00p 1196146
05/03/2021 656.00p 664.00p 604.00p 610.00p 852679
04/03/2021 710.00p 716.00p 653.31p 666.00p 677462
03/03/2021 730.00p 730.00p 712.00p 712.00p 278487
02/03/2021 724.00p 734.00p 713.28p 716.00p 363003
01/03/2021 696.00p 734.00p 696.00p 726.00p 381568
26/02/2021 714.00p 720.20p 676.00p 680.00p 533314
25/02/2021 766.00p 774.00p 726.00p 736.00p 352096
24/02/2021 724.00p 744.00p 682.00p 744.00p 587581
23/02/2021 792.00p 792.00p 702.41p 726.00p 620184
22/02/2021 812.00p 817.75p 776.00p 782.00p 443371
19/02/2021 826.00p 830.30p 816.00p 824.00p 413243
18/02/2021 852.00p 852.00p 804.00p 818.00p 520010
17/02/2021 860.00p 872.00p 850.79p 854.00p 270893
16/02/2021 860.00p 875.98p 849.00p 860.00p 558502
15/02/2021 852.00p 863.83p 842.82p 858.00p 601210
12/02/2021 846.00p 850.00p 834.00p 840.00p 207393
11/02/2021 816.00p 846.00p 816.00p 846.00p 392583
10/02/2021 822.00p 828.00p 814.00p 828.00p 236891
09/02/2021 812.00p 813.94p 802.00p 812.00p 283663
08/02/2021 814.00p 814.00p 800.00p 800.00p 449673
05/02/2021 810.00p 810.00p 767.34p 808.00p 364272
04/02/2021 802.00p 802.00p 794.00p 800.00p 231904
03/02/2021 804.00p 804.00p 790.00p 792.00p 313366
02/02/2021 762.00p 786.00p 750.00p 786.00p 317568
01/02/2021 738.00p 762.00p 734.00p 744.00p 304511
29/01/2021 760.00p 760.00p 730.00p 738.00p 234223
28/01/2021 770.00p 786.60p 718.83p 756.00p 692561
27/01/2021 798.00p 798.00p 770.00p 785.00p 341347
26/01/2021 802.00p 808.48p 786.00p 789.00p 713349
25/01/2021 784.00p 810.00p 782.00p 804.00p 883931
22/01/2021 788.00p 789.92p 764.97p 778.00p 760768
21/01/2021 788.00p 790.00p 780.00p 790.00p 549556
20/01/2021 778.00p 780.00p 768.00p 774.00p 687841
19/01/2021 764.00p 778.25p 760.68p 774.00p 552150
18/01/2021 738.00p 770.00p 728.00p 768.00p 267482
15/01/2021 742.00p 744.00p 718.00p 720.00p 267071
14/01/2021 752.00p 752.00p 724.00p 738.00p 385781
13/01/2021 746.00p 748.00p 741.71p 744.00p 441387
12/01/2021 748.00p 749.92p 744.00p 744.00p 856947
11/01/2021 750.00p 754.00p 738.00p 740.00p 638273
08/01/2021 740.00p 740.00p 734.00p 736.00p 659143
07/01/2021 732.00p 732.00p 724.00p 728.00p 751286
06/01/2021 720.00p 725.78p 715.51p 722.00p 857259
05/01/2021 714.00p 717.00p 709.51p 712.00p 519342
04/01/2021 704.00p 710.58p 697.04p 706.00p 395648
31/12/2020 682.00p 690.95p 680.37p 686.00p 112617
30/12/2020 680.00p 683.10p 674.99p 676.00p 239200
28/12/2020 678.00p 678.00p 666.00p 666.00p 91240
24/12/2020 678.00p 678.00p 666.00p 666.00p 91240
23/12/2020 672.00p 678.00p 668.02p 676.00p 251565
22/12/2020 670.00p 671.81p 659.42p 668.00p 378668
21/12/2020 646.00p 670.00p 646.00p 670.00p 197997
18/12/2020 656.00p 656.00p 646.40p 654.00p 336371
17/12/2020 640.00p 656.00p 640.00p 648.00p 192902
16/12/2020 654.00p 654.00p 644.00p 646.00p 169638
15/12/2020 650.00p 651.52p 646.00p 648.00p 225553
14/12/2020 650.00p 650.00p 639.20p 644.00p 552375
11/12/2020 628.00p 644.00p 628.00p 642.00p 249183
10/12/2020 640.00p 640.00p 634.74p 638.00p 188198
09/12/2020 636.00p 638.00p 630.30p 634.00p 214527
08/12/2020 640.00p 640.00p 620.00p 634.00p 323083
07/12/2020 622.00p 640.00p 622.00p 636.00p 221913
04/12/2020 630.00p 633.36p 628.00p 632.00p 385602
03/12/2020 628.00p 630.00p 624.00p 628.00p 283101
02/12/2020 628.00p 628.00p 620.00p 624.00p 245672
01/12/2020 626.00p 628.00p 617.56p 624.00p 188721
30/11/2020 620.00p 622.00p 609.07p 618.00p 382839
27/11/2020 640.00p 640.00p 606.00p 614.00p 372322
26/11/2020 638.00p 638.00p 630.00p 630.00p 234826
25/11/2020 638.00p 644.00p 632.00p 632.00p 500877
24/11/2020 646.00p 646.40p 636.61p 644.00p 411875
23/11/2020 636.00p 644.00p 631.56p 637.00p 560985
20/11/2020 630.00p 632.06p 622.00p 631.00p 391535
19/11/2020 622.00p 628.50p 620.00p 622.00p 188982

*Close Price adjusted for both dividends and splits