JPMorgan Global Growth & Income (JPGI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/01/2013 160.40p 162.10p 160.30p 161.90p 14880
11/01/2013 161.00p 161.20p 159.70p 161.00p 40905
10/01/2013 160.00p 160.90p 158.63p 159.90p 84220
09/01/2013 159.20p 160.40p 159.20p 160.00p 70305
08/01/2013 159.80p 160.00p 158.00p 159.30p 141620
07/01/2013 159.60p 159.60p 157.50p 158.70p 127140
04/01/2013 158.58p 159.60p 158.58p 159.60p 24495
03/01/2013 157.00p 158.90p 157.00p 158.40p 128970
02/01/2013 156.00p 157.58p 155.37p 155.40p 34535
31/12/2012 156.60p 156.60p 154.00p 155.30p 41095
28/12/2012 154.60p 156.14p 154.60p 156.10p 6525
27/12/2012 155.34p 155.70p 154.00p 155.20p 0
24/12/2012 155.34p 155.70p 154.00p 155.20p 5610
21/12/2012 154.00p 156.00p 154.00p 156.00p 37230
20/12/2012 155.00p 155.77p 155.00p 155.40p 9685
19/12/2012 154.60p 156.30p 153.60p 155.60p 135605
18/12/2012 154.40p 154.70p 154.40p 154.60p 59895
17/12/2012 154.40p 154.90p 152.82p 154.00p 88165
14/12/2012 154.40p 154.60p 152.40p 154.50p 43210
13/12/2012 154.40p 154.70p 154.40p 154.40p 41835
12/12/2012 154.00p 154.80p 154.00p 154.80p 44800
11/12/2012 153.00p 154.20p 153.00p 154.20p 95915
10/12/2012 152.80p 153.98p 152.80p 153.20p 61590
07/12/2012 153.40p 153.40p 152.80p 153.40p 23500
06/12/2012 152.20p 153.30p 152.20p 153.30p 38480
05/12/2012 151.60p 152.70p 151.60p 152.20p 75455
04/12/2012 152.00p 152.70p 151.60p 151.60p 117145
03/12/2012 153.20p 154.00p 152.42p 154.00p 86000
30/11/2012 153.80p 153.80p 152.00p 153.10p 66645
29/11/2012 153.20p 153.38p 151.60p 152.90p 8030
28/11/2012 152.80p 152.80p 151.72p 152.60p 34085
27/11/2012 152.20p 152.80p 152.20p 152.40p 93780
26/11/2012 150.80p 152.20p 150.80p 152.00p 178325
23/11/2012 150.60p 150.90p 150.40p 150.90p 133845
22/11/2012 149.80p 151.00p 149.80p 150.40p 150195
21/11/2012 149.60p 149.60p 149.00p 149.50p 67735
20/11/2012 148.60p 149.20p 148.60p 149.00p 190155
19/11/2012 147.40p 148.40p 145.90p 147.60p 31125
16/11/2012 146.00p 148.00p 145.20p 147.10p 147355
15/11/2012 146.00p 149.10p 146.00p 148.20p 21830
14/11/2012 149.00p 149.50p 147.60p 149.00p 71925
13/11/2012 148.80p 149.20p 147.60p 149.20p 114295
12/11/2012 148.00p 149.50p 147.60p 149.50p 99190
09/11/2012 148.40p 149.20p 147.60p 149.20p 54180
08/11/2012 146.80p 150.97p 146.80p 149.55p 135580
07/11/2012 149.60p 150.75p 146.80p 146.80p 170910
06/11/2012 151.80p 152.40p 150.80p 152.40p 56680
05/11/2012 151.00p 152.00p 150.00p 152.00p 70845
02/11/2012 151.60p 151.60p 150.40p 151.00p 122670
01/11/2012 150.20p 151.58p 150.20p 151.20p 88285
31/10/2012 150.00p 150.80p 150.00p 150.50p 94750
30/10/2012 149.40p 151.80p 149.40p 150.00p 47380
29/10/2012 149.60p 150.00p 148.40p 149.40p 122315
26/10/2012 150.00p 150.40p 149.60p 150.40p 32405
25/10/2012 150.20p 151.96p 150.20p 150.20p 77200
24/10/2012 150.60p 152.25p 150.00p 150.20p 135785
23/10/2012 152.00p 152.00p 150.60p 150.60p 67245
22/10/2012 153.10p 153.78p 152.00p 153.00p 45180
19/10/2012 153.00p 153.78p 152.70p 153.00p 44560
18/10/2012 153.00p 153.78p 153.00p 153.50p 55815
17/10/2012 152.60p 153.78p 152.60p 153.50p 174590
16/10/2012 152.20p 152.90p 152.20p 152.80p 135595
15/10/2012 152.00p 152.20p 149.90p 149.90p 18050
12/10/2012 152.20p 152.80p 152.20p 152.80p 30765
11/10/2012 152.00p 153.00p 151.60p 153.00p 18355
10/10/2012 154.00p 154.00p 151.20p 152.00p 112195
09/10/2012 152.40p 152.70p 152.40p 152.40p 21525
08/10/2012 153.70p 153.70p 152.00p 153.30p 16150
05/10/2012 153.00p 153.80p 152.80p 153.80p 128260
04/10/2012 152.40p 152.85p 152.40p 152.85p 36250
03/10/2012 151.86p 152.50p 151.86p 152.50p 20145
02/10/2012 151.60p 152.80p 151.60p 152.80p 34455
01/10/2012 151.20p 152.30p 150.00p 151.60p 142025
28/09/2012 150.00p 151.98p 150.00p 151.80p 65700
27/09/2012 150.80p 151.15p 150.80p 151.10p 33770
26/09/2012 154.00p 154.00p 151.00p 152.00p 59630
25/09/2012 153.00p 154.00p 152.00p 154.00p 63250
24/09/2012 153.50p 154.80p 153.00p 154.00p 21755
21/09/2012 154.60p 155.40p 153.20p 155.40p 131530
20/09/2012 153.60p 154.00p 152.70p 154.00p 39900
19/09/2012 154.00p 154.00p 153.30p 153.60p 118750
18/09/2012 153.80p 153.80p 153.00p 153.20p 91210
17/09/2012 153.80p 155.00p 153.00p 155.00p 94995
14/09/2012 152.00p 154.20p 151.60p 154.00p 255410
13/09/2012 151.10p 151.70p 150.00p 151.60p 81525
12/09/2012 150.00p 151.70p 150.00p 151.20p 34880
11/09/2012 149.60p 150.60p 149.00p 150.60p 76675
10/09/2012 152.00p 152.00p 149.70p 151.20p 64385
07/09/2012 152.00p 152.00p 149.37p 151.20p 63650
06/09/2012 152.00p 152.00p 149.40p 150.00p 91080
05/09/2012 149.00p 149.98p 147.40p 148.60p 208455
04/09/2012 150.60p 151.98p 149.60p 151.20p 96375
03/09/2012 150.60p 152.38p 150.60p 150.60p 34745
31/08/2012 150.60p 151.80p 150.60p 151.80p 7650
30/08/2012 150.40p 152.40p 150.40p 152.00p 33795
29/08/2012 152.80p 152.80p 150.60p 151.90p 18650
28/08/2012 151.60p 153.78p 151.48p 151.60p 30130
24/08/2012 151.60p 153.38p 151.60p 152.60p 28385
23/08/2012 153.60p 153.60p 152.40p 152.80p 20400
22/08/2012 152.00p 153.38p 151.60p 152.60p 38070
21/08/2012 150.00p 153.60p 150.00p 153.60p 104125
20/08/2012 152.60p 152.90p 150.00p 150.00p 84910
17/08/2012 153.00p 153.30p 152.60p 153.30p 50440
16/08/2012 151.60p 153.00p 150.91p 152.00p 40080
15/08/2012 152.00p 152.70p 151.20p 152.70p 92945
14/08/2012 151.80p 153.00p 151.60p 153.00p 69480
13/08/2012 150.90p 150.90p 150.00p 150.00p 41080
10/08/2012 152.00p 152.20p 150.00p 150.00p 46235
09/08/2012 151.10p 152.70p 151.00p 152.70p 164860
08/08/2012 150.60p 151.20p 150.40p 151.00p 59910
07/08/2012 150.80p 151.10p 150.80p 151.00p 68980
06/08/2012 149.00p 150.70p 148.60p 150.65p 79500
03/08/2012 148.20p 149.30p 147.30p 149.30p 104135
02/08/2012 148.20p 148.58p 146.00p 147.00p 97155
01/08/2012 147.80p 148.40p 147.00p 148.40p 109500
31/07/2012 146.80p 147.40p 146.80p 147.30p 63835
30/07/2012 145.10p 146.90p 145.00p 146.90p 78375
27/07/2012 144.40p 145.25p 142.85p 145.25p 47475
26/07/2012 142.60p 143.50p 142.60p 143.40p 71615
25/07/2012 141.00p 142.00p 140.00p 140.00p 33705
24/07/2012 143.40p 143.40p 141.00p 141.00p 3095
23/07/2012 143.00p 143.80p 141.00p 141.00p 65015
20/07/2012 146.00p 146.00p 145.35p 145.40p 74085
19/07/2012 145.60p 146.15p 145.40p 146.15p 131775
18/07/2012 145.30p 145.60p 143.40p 145.60p 119070
17/07/2012 143.00p 144.68p 143.00p 143.80p 58450
16/07/2012 144.00p 144.90p 143.00p 143.00p 78040
13/07/2012 144.00p 144.68p 144.00p 144.55p 29940
12/07/2012 143.00p 144.40p 142.10p 144.40p 164215
11/07/2012 145.00p 145.00p 143.02p 143.80p 43360
10/07/2012 145.10p 145.90p 145.00p 145.00p 83055
09/07/2012 146.00p 147.10p 145.00p 147.10p 48535
06/07/2012 147.40p 147.63p 146.20p 146.20p 68025
05/07/2012 147.80p 148.40p 147.20p 147.80p 35385
04/07/2012 145.80p 148.40p 145.40p 148.40p 39245
03/07/2012 146.20p 147.07p 145.80p 145.80p 27750
02/07/2012 144.10p 145.07p 143.00p 144.40p 50675
29/06/2012 145.10p 145.10p 142.07p 143.75p 158995
28/06/2012 143.00p 143.00p 142.00p 142.90p 22050
27/06/2012 142.00p 143.10p 142.00p 142.40p 74340
26/06/2012 142.20p 142.80p 142.00p 142.50p 48800
25/06/2012 142.60p 144.88p 142.20p 142.20p 18395
22/06/2012 143.90p 144.20p 142.60p 143.10p 111360
21/06/2012 145.00p 145.00p 144.00p 144.00p 61115
20/06/2012 142.80p 145.40p 141.20p 145.40p 206440
19/06/2012 143.00p 143.00p 141.30p 142.40p 43665
18/06/2012 142.20p 143.05p 141.27p 141.40p 62235
15/06/2012 143.00p 143.00p 141.20p 142.20p 82920
14/06/2012 142.30p 143.30p 141.01p 141.70p 64920
13/06/2012 141.20p 143.00p 141.10p 141.20p 87730
12/06/2012 142.00p 142.60p 141.00p 141.20p 137820
11/06/2012 143.80p 143.80p 141.30p 142.40p 146955
08/06/2012 143.80p 143.80p 140.40p 141.35p 55280
07/06/2012 143.00p 143.90p 140.93p 143.90p 26950
06/06/2012 141.00p 143.00p 140.02p 143.00p 56315
01/06/2012 140.00p 140.94p 139.10p 139.85p 80805
31/05/2012 140.50p 140.80p 139.93p 140.50p 130200
30/05/2012 142.00p 142.00p 139.25p 140.80p 44915
29/05/2012 139.60p 141.70p 139.60p 141.70p 89285
28/05/2012 140.00p 141.14p 140.00p 141.00p 52230
25/05/2012 141.00p 141.17p 139.80p 140.40p 180185
24/05/2012 138.40p 140.20p 138.00p 140.20p 137730
23/05/2012 140.60p 140.60p 137.80p 138.00p 125825
22/05/2012 139.60p 141.40p 139.40p 141.15p 169645
21/05/2012 138.00p 138.70p 137.80p 138.70p 108515
18/05/2012 138.20p 139.90p 138.10p 138.80p 47670
17/05/2012 142.00p 142.00p 139.33p 139.80p 65670
16/05/2012 141.70p 142.15p 140.20p 142.15p 67435
15/05/2012 142.10p 143.10p 140.60p 142.25p 110265
14/05/2012 144.70p 144.70p 141.00p 141.35p 41195
11/05/2012 145.40p 146.70p 144.60p 146.20p 18315
10/05/2012 144.00p 147.10p 144.00p 147.10p 46330
09/05/2012 147.60p 147.60p 143.80p 146.20p 167485
08/05/2012 149.00p 149.00p 145.50p 146.10p 163880
04/05/2012 151.40p 151.40p 147.60p 147.60p 133705
03/05/2012 150.10p 151.10p 149.60p 150.00p 205765
02/05/2012 150.70p 150.70p 148.60p 149.20p 92140
01/05/2012 147.60p 149.80p 147.60p 149.60p 75835
30/04/2012 149.80p 149.80p 148.50p 149.20p 58575
27/04/2012 148.50p 149.00p 147.60p 148.60p 296910
26/04/2012 147.80p 148.80p 147.80p 147.80p 66350
25/04/2012 149.10p 149.58p 147.70p 147.70p 14695
24/04/2012 147.80p 148.48p 147.60p 147.60p 71650
23/04/2012 150.50p 150.98p 147.61p 148.80p 126200
20/04/2012 150.70p 152.00p 149.96p 152.00p 112590
19/04/2012 153.20p 153.20p 151.40p 151.50p 89380
18/04/2012 153.60p 153.60p 151.01p 153.00p 36700
17/04/2012 150.00p 152.60p 150.00p 152.60p 56125
16/04/2012 148.70p 150.60p 148.70p 150.25p 55720
13/04/2012 150.60p 150.81p 150.00p 150.15p 64955
12/04/2012 148.20p 150.25p 148.09p 150.25p 37530
11/04/2012 149.20p 149.30p 148.20p 149.05p 38755
10/04/2012 149.80p 152.06p 149.20p 150.20p 77960
05/04/2012 152.00p 153.36p 152.00p 152.90p 78780
04/04/2012 155.60p 155.60p 152.00p 152.00p 91755
03/04/2012 156.00p 156.18p 153.82p 155.60p 99285
02/04/2012 156.60p 158.00p 155.02p 158.00p 55220
30/03/2012 155.80p 156.30p 154.62p 156.20p 64380
29/03/2012 158.00p 158.00p 154.62p 156.60p 168920
28/03/2012 157.70p 157.80p 156.00p 156.80p 97910

*Close Price adjusted for both dividends and splits