JPMorgan Global Growth & Income (JGGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Growth & Income

Date Open High Low Close* Volume
09/12/2020 391.00p 391.00p 385.00p 385.00p 147052
08/12/2020 389.00p 389.00p 385.00p 388.00p 391494
07/12/2020 387.00p 391.00p 380.66p 390.00p 110959
04/12/2020 382.00p 384.00p 380.00p 381.00p 283703
03/12/2020 382.00p 386.99p 381.00p 381.00p 161667
02/12/2020 380.00p 384.00p 380.00p 381.00p 185966
01/12/2020 380.00p 384.00p 375.00p 382.00p 138308
30/11/2020 383.00p 385.83p 376.00p 382.00p 206316
27/11/2020 383.00p 394.00p 377.00p 394.00p 190054
26/11/2020 386.00p 387.26p 382.00p 382.00p 142623
25/11/2020 384.00p 389.46p 384.00p 384.00p 261854
24/11/2020 381.00p 386.00p 377.00p 381.00p 193085
23/11/2020 381.00p 383.72p 374.00p 381.00p 116658
20/11/2020 383.00p 387.52p 380.00p 382.00p 109965
19/11/2020 383.00p 386.70p 378.00p 381.00p 134415
18/11/2020 380.00p 387.00p 376.55p 381.00p 599033
17/11/2020 391.00p 391.00p 374.00p 377.00p 296082
16/11/2020 386.00p 387.00p 382.08p 383.00p 147518
13/11/2020 379.00p 382.00p 378.00p 382.00p 78101
12/11/2020 379.00p 383.00p 376.04p 383.00p 122035
10/11/2020 379.00p 380.36p 365.00p 377.00p 379216
09/11/2020 369.00p 380.00p 367.45p 376.00p 523789
06/11/2020 364.00p 367.19p 361.59p 364.50p 162381
05/11/2020 363.00p 366.94p 360.00p 364.00p 154762
04/11/2020 345.00p 361.00p 345.00p 361.00p 97498
03/11/2020 345.00p 350.00p 345.00p 348.00p 135638
02/11/2020 338.00p 347.15p 336.00p 347.00p 143160
30/10/2020 332.00p 340.00p 332.00p 338.00p 158694
29/10/2020 337.00p 341.00p 334.00p 340.00p 130132
28/10/2020 346.00p 348.89p 334.00p 339.00p 229689
27/10/2020 351.00p 353.16p 348.04p 350.00p 90929
26/10/2020 353.00p 356.52p 351.00p 351.00p 80713
23/10/2020 354.00p 357.00p 351.70p 357.00p 40752
22/10/2020 351.00p 354.00p 349.75p 350.00p 317394
21/10/2020 355.00p 356.76p 349.80p 353.00p 155412
20/10/2020 355.00p 358.00p 353.00p 353.00p 114003
19/10/2020 364.00p 364.00p 356.00p 356.00p 105552
16/10/2020 356.00p 362.00p 356.00p 360.00p 99993
15/10/2020 358.00p 358.00p 351.00p 355.00p 184674
14/10/2020 364.00p 365.44p 358.00p 362.00p 182504
13/10/2020 362.00p 365.59p 362.00p 362.00p 192527
12/10/2020 361.00p 362.00p 359.02p 361.00p 155804
09/10/2020 360.00p 361.00p 356.50p 360.00p 112305
08/10/2020 355.00p 359.00p 353.06p 358.00p 546103
07/10/2020 355.00p 355.00p 350.00p 351.00p 126051
06/10/2020 353.00p 354.00p 351.00p 353.00p 132602
05/10/2020 351.00p 353.27p 346.00p 349.00p 107219
02/10/2020 345.00p 352.00p 343.68p 350.00p 214215
01/10/2020 350.00p 352.56p 345.00p 347.00p 155980
30/09/2020 346.00p 351.00p 344.43p 349.50p 160230
29/09/2020 348.00p 350.00p 344.06p 347.00p 132672
28/09/2020 349.00p 350.00p 344.32p 350.00p 604883
25/09/2020 342.00p 343.96p 340.30p 342.00p 88559
24/09/2020 342.00p 344.89p 340.03p 341.00p 111491
23/09/2020 352.00p 354.00p 349.00p 349.00p 70972
22/09/2020 347.00p 351.00p 344.76p 346.00p 145265
21/09/2020 348.00p 351.24p 342.50p 349.00p 193712
18/09/2020 356.00p 356.40p 353.00p 356.00p 99562
17/09/2020 354.00p 357.00p 351.30p 355.00p 123171
16/09/2020 359.00p 361.87p 357.00p 357.50p 164863
15/09/2020 358.00p 360.99p 358.00p 358.00p 87599
14/09/2020 357.00p 360.35p 354.00p 360.00p 220498
11/09/2020 357.00p 358.24p 354.00p 358.00p 127246
10/09/2020 355.00p 365.00p 353.00p 357.00p 121554
09/09/2020 350.00p 355.00p 347.96p 354.00p 103627
08/09/2020 352.00p 354.34p 345.00p 345.00p 97483
07/09/2020 346.00p 350.34p 344.51p 349.50p 153348
04/09/2020 347.00p 351.09p 340.00p 340.00p 106615
03/09/2020 349.00p 355.98p 349.00p 350.00p 216565
02/09/2020 350.00p 353.00p 347.00p 349.00p 186492
01/09/2020 355.00p 355.00p 345.00p 345.00p 99815
31/08/2020 351.00p 355.00p 348.34p 349.00p 116800
28/08/2020 351.00p 355.00p 348.34p 349.00p 216800
27/08/2020 353.00p 354.41p 348.00p 349.00p 216885
26/08/2020 353.00p 354.03p 350.00p 353.00p 153063
25/08/2020 352.00p 353.77p 350.00p 350.00p 84793
24/08/2020 352.00p 352.20p 349.03p 351.00p 78978
21/08/2020 345.00p 350.00p 345.00p 349.00p 79849
20/08/2020 346.00p 348.00p 345.00p 348.00p 66689
19/08/2020 347.00p 349.00p 346.36p 349.00p 93539
18/08/2020 348.00p 350.02p 346.25p 348.00p 352322
17/08/2020 349.00p 350.24p 347.00p 349.00p 73465
14/08/2020 348.00p 350.57p 346.00p 350.00p 82519
13/08/2020 348.00p 353.00p 345.66p 353.00p 111728
12/08/2020 346.00p 353.00p 345.00p 353.00p 218481
11/08/2020 342.00p 348.24p 342.00p 342.00p 102713
10/08/2020 346.00p 347.00p 343.19p 347.00p 93193
07/08/2020 341.00p 346.00p 339.48p 346.00p 67159
06/08/2020 342.00p 342.00p 339.00p 340.50p 294391
05/08/2020 343.00p 344.00p 337.20p 340.00p 301258
04/08/2020 341.00p 341.52p 332.00p 332.00p 104049
03/08/2020 336.00p 340.00p 335.00p 338.00p 131192
31/07/2020 341.00p 343.70p 335.00p 335.00p 57368
30/07/2020 348.00p 348.00p 336.00p 339.00p 84479
29/07/2020 344.00p 346.67p 343.00p 344.00p 76382
28/07/2020 346.00p 349.00p 342.72p 343.00p 162795
27/07/2020 342.00p 344.64p 341.00p 342.00p 76054
24/07/2020 346.00p 347.00p 340.00p 342.00p 118282
23/07/2020 353.00p 356.00p 347.00p 347.00p 141435
22/07/2020 357.00p 357.00p 350.00p 350.00p 112656
21/07/2020 354.00p 355.97p 350.00p 351.00p 98795
20/07/2020 349.00p 351.00p 346.22p 350.00p 83597
17/07/2020 349.00p 351.52p 348.03p 351.00p 166752
16/07/2020 342.00p 348.26p 342.00p 346.00p 139717
15/07/2020 346.00p 346.28p 343.00p 344.00p 111240
14/07/2020 346.00p 346.00p 338.00p 341.00p 92631
13/07/2020 348.00p 349.48p 343.87p 344.00p 137286
10/07/2020 339.00p 343.95p 337.23p 340.00p 143788
09/07/2020 342.00p 343.20p 340.00p 342.00p 94290
08/07/2020 342.00p 344.24p 340.00p 342.00p 441797
07/07/2020 344.00p 348.47p 343.03p 347.00p 176866
06/07/2020 342.00p 347.00p 342.00p 344.50p 100279
03/07/2020 340.00p 343.00p 314.45p 336.00p 165400
02/07/2020 339.00p 342.00p 338.00p 342.00p 96696
01/07/2020 337.00p 337.76p 331.50p 333.00p 92203
30/06/2020 333.00p 337.95p 331.00p 336.00p 115415
29/06/2020 330.00p 335.00p 330.00p 335.00p 281699
26/06/2020 335.00p 338.94p 331.00p 331.00p 115526
25/06/2020 332.00p 336.00p 330.00p 333.00p 79113
24/06/2020 345.00p 345.00p 332.00p 335.00p 154682
23/06/2020 340.00p 342.00p 338.06p 341.00p 142283
22/06/2020 338.00p 342.00p 334.03p 340.00p 254892
19/06/2020 334.00p 342.24p 329.66p 335.00p 104955
18/06/2020 331.00p 336.00p 323.00p 324.00p 175593
17/06/2020 334.00p 339.00p 326.69p 331.00p 139121
16/06/2020 326.00p 335.91p 322.00p 322.00p 292486
15/06/2020 315.00p 323.95p 310.00p 322.50p 131489
12/06/2020 316.00p 324.95p 313.00p 314.00p 157384
11/06/2020 325.00p 328.00p 313.06p 318.00p 178209
10/06/2020 334.00p 337.00p 327.20p 331.00p 155109
09/06/2020 333.00p 337.66p 330.00p 332.00p 128977
08/06/2020 333.00p 336.00p 331.00p 332.00p 172897
05/06/2020 334.00p 339.00p 332.37p 335.00p 113856
04/06/2020 347.00p 347.00p 330.00p 330.00p 171237
03/06/2020 338.00p 338.84p 331.96p 333.00p 132542
02/06/2020 335.00p 335.00p 331.00p 332.00p 165662
01/06/2020 333.00p 336.24p 329.00p 331.50p 179820
29/05/2020 327.00p 329.00p 325.48p 328.00p 106188
28/05/2020 327.00p 338.00p 327.00p 330.00p 146501
27/05/2020 327.00p 333.88p 325.40p 327.00p 134476
26/05/2020 329.00p 336.79p 319.00p 325.00p 174464
25/05/2020 319.00p 323.45p 308.00p 321.00p 384051
22/05/2020 319.00p 323.45p 308.00p 321.00p 384051
21/05/2020 325.00p 328.20p 322.00p 322.00p 178707
20/05/2020 319.00p 325.00p 315.91p 325.00p 105756
19/05/2020 322.00p 327.92p 318.00p 319.00p 179550
18/05/2020 322.00p 322.00p 310.20p 322.00p 193151
15/05/2020 311.00p 315.56p 307.00p 313.50p 85478
14/05/2020 309.00p 309.00p 296.80p 307.00p 160538
13/05/2020 314.00p 321.00p 311.50p 315.00p 113374
12/05/2020 318.00p 320.22p 313.00p 317.00p 130508
11/05/2020 319.00p 320.85p 311.02p 314.00p 239889
08/05/2020 314.00p 316.00p 309.00p 316.00p 167077
07/05/2020 314.00p 316.00p 309.00p 316.00p 167077
06/05/2020 310.00p 316.00p 304.92p 311.00p 141773
05/05/2020 306.00p 309.91p 301.84p 308.00p 61933
04/05/2020 302.00p 304.60p 296.77p 304.00p 144399
01/05/2020 304.00p 307.00p 296.00p 299.00p 256360
30/04/2020 320.00p 322.04p 302.00p 302.00p 250812
29/04/2020 319.00p 323.00p 310.57p 323.00p 119966
28/04/2020 304.00p 319.11p 304.00p 316.50p 244144
27/04/2020 311.00p 313.00p 306.08p 313.00p 183988
24/04/2020 308.00p 312.00p 301.07p 308.00p 381851
23/04/2020 303.00p 314.00p 303.00p 308.00p 144163
22/04/2020 311.00p 315.11p 301.00p 310.00p 111875
21/04/2020 304.00p 308.00p 297.00p 303.00p 146229
20/04/2020 312.00p 313.00p 303.90p 308.50p 134804
17/04/2020 304.00p 310.55p 301.01p 305.00p 136364
16/04/2020 300.00p 303.00p 298.00p 299.50p 120883
15/04/2020 293.00p 303.00p 292.00p 303.00p 363142
14/04/2020 298.00p 308.90p 294.00p 300.00p 201579
09/04/2020 297.00p 305.00p 292.25p 305.00p 147297
08/04/2020 285.00p 295.00p 279.00p 295.00p 127720
07/04/2020 291.00p 300.68p 290.00p 295.00p 266182
06/04/2020 280.00p 293.00p 276.00p 287.00p 346177
03/04/2020 273.00p 278.00p 264.00p 273.00p 164932
02/04/2020 270.00p 282.00p 263.00p 275.50p 91405
01/04/2020 280.00p 280.00p 270.00p 275.00p 104261
31/03/2020 264.00p 293.00p 264.00p 290.00p 447980
30/03/2020 248.00p 266.00p 239.00p 265.00p 241172
27/03/2020 264.00p 274.41p 258.00p 258.50p 144529
26/03/2020 263.00p 279.50p 262.00p 279.50p 234311
25/03/2020 265.00p 287.00p 252.00p 281.00p 644949
24/03/2020 250.00p 268.00p 246.40p 260.00p 197885
23/03/2020 240.00p 249.50p 221.00p 240.50p 277973
20/03/2020 237.00p 263.00p 237.00p 263.00p 405188
19/03/2020 225.00p 235.00p 218.00p 224.00p 249447
18/03/2020 233.00p 239.00p 224.00p 230.00p 226012
17/03/2020 270.00p 273.32p 222.74p 242.00p 548009
16/03/2020 263.00p 269.23p 237.00p 265.00p 448709
13/03/2020 279.00p 290.88p 273.99p 277.00p 693444
12/03/2020 280.00p 288.00p 270.77p 276.50p 382613
11/03/2020 303.00p 303.00p 293.77p 301.00p 144072
10/03/2020 303.00p 306.00p 295.00p 299.00p 366707
09/03/2020 303.00p 314.00p 290.00p 294.50p 326894
06/03/2020 316.00p 323.16p 310.39p 313.50p 173517
05/03/2020 333.00p 336.48p 322.00p 328.00p 197933
04/03/2020 331.00p 338.00p 331.00p 338.00p 155569
03/03/2020 336.00p 337.78p 330.00p 335.00p 239217
02/03/2020 311.00p 329.00p 305.00p 329.00p 286489

*Close Price adjusted for both dividends and splits