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
15/06/2011 174.60p 174.60p 173.00p 174.00p 29220
14/06/2011 174.00p 174.10p 172.40p 173.90p 36460
13/06/2011 176.00p 176.00p 173.10p 174.70p 50915
10/06/2011 174.80p 176.00p 172.63p 173.15p 56415
09/06/2011 174.70p 175.20p 174.00p 175.20p 77145
08/06/2011 176.00p 176.00p 174.10p 174.80p 117005
07/06/2011 176.00p 176.00p 175.10p 175.45p 80545
06/06/2011 176.00p 176.00p 175.00p 175.00p 100235
03/06/2011 176.70p 176.70p 175.20p 175.45p 21475
02/06/2011 175.80p 176.70p 175.68p 176.00p 84200
01/06/2011 176.00p 176.70p 175.10p 176.00p 93505
31/05/2011 175.40p 176.90p 175.40p 175.70p 71770
27/05/2011 178.00p 178.00p 175.12p 176.70p 62710
26/05/2011 178.60p 178.60p 175.00p 175.00p 71715
25/05/2011 176.30p 178.08p 176.03p 176.20p 94345
24/05/2011 177.30p 179.60p 177.30p 177.35p 56750
23/05/2011 178.00p 180.78p 177.00p 177.00p 68785
20/05/2011 181.40p 181.40p 179.52p 181.40p 81545
19/05/2011 178.70p 181.20p 178.40p 180.20p 60950
18/05/2011 178.40p 180.00p 177.70p 179.60p 47345
17/05/2011 181.00p 181.00p 177.82p 178.10p 80455
16/05/2011 178.80p 180.48p 178.14p 179.80p 42155
13/05/2011 177.80p 181.78p 177.80p 180.60p 110710
12/05/2011 181.00p 181.00p 177.26p 178.20p 95815
11/05/2011 180.00p 181.58p 178.60p 178.60p 125150
10/05/2011 178.00p 179.40p 177.11p 178.00p 94070
09/05/2011 178.00p 179.00p 176.00p 176.00p 93265
06/05/2011 178.20p 180.00p 177.00p 177.00p 42750
05/05/2011 181.20p 181.20p 178.00p 180.00p 67425
04/05/2011 181.70p 181.70p 179.00p 181.20p 95170
03/05/2011 181.00p 182.00p 180.10p 182.00p 63785
28/04/2011 181.00p 181.00p 180.30p 181.00p 51105
27/04/2011 179.80p 180.33p 178.40p 179.80p 50815
26/04/2011 177.00p 179.70p 177.00p 178.00p 91195
21/04/2011 178.00p 178.80p 177.20p 178.00p 74455
20/04/2011 175.00p 178.00p 175.00p 178.00p 79445
19/04/2011 174.40p 174.80p 173.40p 174.20p 89945
18/04/2011 178.00p 178.00p 173.00p 173.00p 137970
15/04/2011 174.50p 178.10p 174.50p 178.10p 61605
14/04/2011 176.00p 178.00p 174.70p 177.30p 61935
13/04/2011 176.50p 178.80p 176.40p 178.40p 91090
12/04/2011 179.00p 179.00p 176.10p 176.60p 52825
11/04/2011 179.00p 180.40p 178.60p 179.35p 46885
08/04/2011 180.60p 181.30p 179.45p 179.45p 46295
07/04/2011 180.40p 181.50p 179.00p 179.55p 80120
06/04/2011 179.00p 180.80p 178.20p 180.40p 83725
05/04/2011 178.20p 179.00p 176.90p 178.60p 77275
04/04/2011 174.80p 178.98p 173.82p 177.80p 160625
01/04/2011 171.20p 176.40p 171.20p 173.60p 193470
31/03/2011 172.70p 173.60p 171.00p 172.00p 125625
30/03/2011 172.00p 173.70p 170.63p 171.40p 107445
29/03/2011 170.00p 171.90p 170.00p 171.10p 38675
28/03/2011 171.20p 173.43p 170.00p 170.00p 136110
25/03/2011 170.90p 171.20p 168.30p 171.20p 49605
24/03/2011 167.80p 169.74p 166.40p 168.00p 140275
23/03/2011 164.00p 167.00p 162.70p 166.00p 100040
22/03/2011 163.10p 166.50p 163.10p 163.70p 175945
21/03/2011 163.00p 166.60p 162.10p 163.70p 63350
18/03/2011 166.00p 166.00p 161.00p 162.00p 102140
17/03/2011 162.50p 166.58p 162.40p 164.40p 68140
16/03/2011 166.60p 168.00p 162.60p 163.80p 113095
15/03/2011 169.00p 169.00p 163.00p 164.80p 69655
14/03/2011 167.60p 172.26p 167.60p 169.00p 44405
11/03/2011 170.00p 172.78p 170.00p 171.50p 51315
10/03/2011 176.20p 176.20p 171.80p 171.80p 107290
09/03/2011 175.98p 176.40p 171.94p 176.40p 67075
08/03/2011 176.40p 176.40p 174.42p 175.20p 13575
07/03/2011 174.00p 176.38p 173.40p 175.20p 20180
04/03/2011 175.00p 176.40p 172.40p 174.70p 18505
03/03/2011 172.40p 176.00p 170.00p 175.00p 110610
02/03/2011 168.00p 171.20p 168.00p 170.60p 58865
01/03/2011 172.00p 173.78p 170.10p 170.10p 78595
28/02/2011 172.00p 174.40p 169.80p 169.80p 104330
25/02/2011 173.40p 176.00p 172.20p 172.20p 65790
24/02/2011 175.00p 175.40p 173.40p 175.40p 72365
23/02/2011 177.40p 177.40p 173.10p 174.20p 112415
22/02/2011 175.00p 177.00p 175.00p 176.30p 12105
21/02/2011 181.00p 181.00p 176.00p 176.00p 113640
18/02/2011 180.40p 181.20p 179.02p 179.80p 82130
17/02/2011 178.00p 181.60p 178.00p 179.40p 110875
16/02/2011 178.90p 180.00p 176.40p 178.90p 116105
15/02/2011 179.20p 180.20p 177.00p 178.70p 111135
14/02/2011 177.00p 179.20p 177.00p 179.20p 41260
11/02/2011 177.60p 178.00p 175.40p 177.40p 66500
10/02/2011 176.80p 178.40p 175.40p 177.90p 55050
09/02/2011 177.00p 178.40p 177.00p 177.50p 27315
08/02/2011 177.60p 178.40p 177.20p 177.80p 109935
07/02/2011 175.00p 177.50p 175.00p 176.20p 58880
04/02/2011 176.80p 177.74p 175.22p 175.30p 42095
03/02/2011 175.60p 175.60p 174.82p 174.90p 64870
02/02/2011 173.70p 175.60p 173.60p 174.30p 63380
01/02/2011 173.60p 174.10p 172.00p 172.90p 80465
31/01/2011 174.40p 176.98p 172.02p 174.20p 35470
28/01/2011 174.60p 176.98p 174.40p 174.90p 21695
27/01/2011 176.40p 176.60p 174.42p 175.70p 14295
26/01/2011 174.00p 175.80p 173.60p 174.00p 35575
25/01/2011 176.40p 176.40p 172.48p 175.10p 66085
24/01/2011 173.30p 175.60p 173.26p 173.30p 54795
21/01/2011 175.40p 176.40p 172.62p 173.60p 42570
20/01/2011 172.60p 175.60p 171.60p 173.50p 127150
19/01/2011 178.00p 178.00p 172.60p 172.60p 70525
18/01/2011 176.80p 177.40p 175.60p 176.80p 14820
17/01/2011 178.00p 179.78p 174.00p 176.80p 133745
14/01/2011 178.80p 181.58p 178.40p 178.80p 54660
13/01/2011 181.60p 183.00p 179.00p 179.00p 46365
12/01/2011 182.38p 183.38p 181.50p 181.50p 21865
11/01/2011 179.80p 182.40p 178.00p 180.30p 56785
10/01/2011 179.00p 179.90p 178.00p 178.80p 137045
07/01/2011 180.40p 182.38p 178.80p 179.00p 41295
06/01/2011 179.00p 184.40p 178.70p 178.70p 65430
05/01/2011 178.30p 178.78p 176.00p 178.30p 52315
04/01/2011 176.00p 179.48p 176.00p 177.80p 31050
31/12/2010 176.80p 177.88p 173.92p 174.20p 16800
30/12/2010 176.10p 177.48p 176.00p 176.40p 26205
29/12/2010 176.20p 180.78p 176.00p 178.20p 42815
24/12/2010 177.00p 181.00p 176.42p 181.00p 25755
23/12/2010 180.20p 180.20p 176.20p 176.20p 27630
22/12/2010 178.00p 179.90p 174.40p 177.10p 21370
21/12/2010 175.00p 177.00p 173.64p 174.00p 109880
20/12/2010 170.50p 173.40p 170.50p 172.50p 27290
17/12/2010 170.00p 173.00p 170.00p 170.50p 65065
16/12/2010 169.00p 171.80p 169.00p 171.80p 149550
15/12/2010 169.20p 171.48p 169.20p 169.20p 20760
14/12/2010 171.60p 171.60p 170.50p 171.20p 21930
13/12/2010 172.00p 172.00p 169.40p 170.00p 83070
10/12/2010 170.40p 170.90p 170.30p 170.30p 5160
09/12/2010 171.00p 171.00p 169.40p 170.40p 42510
08/12/2010 170.00p 171.00p 169.40p 170.20p 61395
07/12/2010 171.00p 171.00p 170.00p 171.00p 155555
06/12/2010 170.10p 171.00p 168.00p 171.00p 76335
03/12/2010 171.00p 171.10p 167.60p 167.60p 82395
02/12/2010 170.00p 171.78p 169.02p 171.00p 51595
01/12/2010 166.40p 170.00p 166.40p 169.50p 47360
30/11/2010 169.00p 170.60p 166.40p 166.40p 93330
29/11/2010 166.30p 172.00p 165.00p 167.60p 208145
26/11/2010 170.60p 172.00p 169.40p 171.40p 56150
25/11/2010 169.00p 170.60p 168.10p 169.00p 29145
24/11/2010 170.30p 170.30p 168.80p 169.60p 109905
23/11/2010 166.20p 168.75p 166.20p 166.90p 81745
22/11/2010 166.40p 168.60p 166.40p 167.10p 44390
19/11/2010 166.20p 168.40p 166.16p 166.60p 60015
18/11/2010 166.30p 167.90p 166.30p 167.80p 7135
17/11/2010 167.80p 168.00p 166.00p 166.20p 41280
16/11/2010 169.00p 171.99p 168.50p 169.40p 93480
15/11/2010 171.00p 171.90p 169.10p 171.00p 86240
12/11/2010 170.00p 171.20p 169.00p 170.80p 85885
11/11/2010 173.00p 173.20p 172.00p 172.10p 70045
10/11/2010 172.50p 173.00p 170.60p 171.00p 26005
09/11/2010 172.40p 172.40p 169.82p 172.00p 59960
08/11/2010 170.00p 172.40p 170.00p 170.40p 34975
05/11/2010 170.30p 173.98p 169.70p 170.00p 142175
04/11/2010 170.00p 171.20p 168.40p 171.20p 102585
03/11/2010 170.00p 170.17p 168.00p 169.10p 74935
02/11/2010 172.20p 172.20p 168.80p 170.30p 76065
01/11/2010 172.20p 172.20p 171.00p 171.00p 10360
29/10/2010 171.00p 171.98p 168.00p 170.20p 49885
28/10/2010 169.40p 171.00p 167.05p 168.70p 48275
27/10/2010 169.40p 169.74p 166.25p 168.00p 66295
26/10/2010 169.30p 169.40p 168.45p 169.40p 55015
25/10/2010 169.40p 169.40p 167.20p 169.40p 98950
22/10/2010 168.00p 169.28p 167.02p 168.30p 51060
21/10/2010 169.40p 169.40p 166.22p 168.20p 15710
20/10/2010 169.00p 170.08p 166.00p 168.20p 86420
19/10/2010 170.40p 171.40p 169.01p 169.70p 46305
18/10/2010 171.00p 172.00p 170.02p 171.50p 97765
15/10/2010 172.40p 173.00p 170.40p 171.00p 120030
14/10/2010 170.00p 172.80p 170.00p 170.00p 52295
13/10/2010 169.20p 173.00p 169.14p 170.00p 78980
12/10/2010 168.00p 169.00p 167.26p 169.00p 96180
11/10/2010 165.00p 168.80p 165.00p 167.20p 70370
08/10/2010 165.60p 167.98p 165.00p 167.20p 24590
07/10/2010 167.40p 168.20p 164.20p 166.80p 94030
06/10/2010 167.40p 167.60p 163.60p 167.60p 73120
05/10/2010 162.80p 166.50p 162.80p 164.70p 45995
04/10/2010 165.00p 165.60p 161.40p 163.80p 33820
01/10/2010 165.00p 165.00p 162.30p 165.00p 21050
30/09/2010 162.40p 165.00p 161.20p 163.20p 44485
29/09/2010 162.80p 164.80p 162.40p 162.40p 39830
28/09/2010 162.80p 164.80p 162.80p 163.90p 54355
27/09/2010 164.00p 164.80p 163.00p 163.90p 58160
24/09/2010 165.00p 165.00p 163.60p 164.00p 24630
23/09/2010 164.80p 165.80p 163.90p 165.00p 9205
22/09/2010 163.70p 165.00p 163.30p 165.00p 77075
21/09/2010 165.00p 165.00p 160.30p 163.00p 41495
20/09/2010 164.00p 164.60p 160.60p 162.30p 41715
17/09/2010 164.00p 164.01p 160.62p 161.50p 98770
16/09/2010 162.00p 163.00p 160.62p 162.00p 35725
15/09/2010 159.00p 163.00p 158.82p 162.00p 94360
14/09/2010 159.00p 162.98p 158.20p 158.20p 131470
13/09/2010 155.10p 162.98p 155.10p 161.10p 76650
10/09/2010 154.00p 158.80p 154.00p 158.80p 71955
09/09/2010 155.00p 158.38p 154.20p 154.20p 26305
08/09/2010 156.50p 158.38p 156.20p 156.20p 55
07/09/2010 157.40p 158.40p 154.60p 156.50p 15000
06/09/2010 155.00p 159.00p 155.00p 157.40p 32280
03/09/2010 156.00p 156.50p 154.22p 156.50p 15000
02/09/2010 152.00p 154.90p 152.00p 153.00p 19635
01/09/2010 152.40p 154.85p 151.02p 153.50p 51745
31/08/2010 153.00p 153.00p 149.90p 152.40p 82740
27/08/2010 152.00p 152.00p 149.40p 152.00p 48360

*Close Price adjusted for both dividends and splits