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
26/08/2010 151.40p 152.00p 151.40p 152.00p 15885
25/08/2010 153.40p 153.40p 148.62p 151.30p 26315
24/08/2010 150.00p 155.20p 150.00p 153.40p 236015
23/08/2010 151.70p 152.20p 151.42p 152.00p 18885
20/08/2010 151.00p 152.60p 151.00p 151.70p 17940
19/08/2010 151.40p 153.70p 151.40p 151.90p 81680
18/08/2010 155.00p 155.00p 152.00p 153.90p 33565
17/08/2010 153.40p 154.00p 152.20p 152.70p 98060
16/08/2010 152.80p 153.08p 150.50p 153.00p 71420
13/08/2010 150.00p 152.60p 150.00p 151.60p 12880
12/08/2010 151.00p 152.80p 150.40p 152.80p 93210
11/08/2010 150.00p 152.70p 150.00p 151.00p 9925
10/08/2010 153.80p 153.80p 150.50p 153.00p 26240
09/08/2010 153.00p 153.00p 150.60p 151.70p 67185
06/08/2010 151.40p 153.56p 150.30p 153.00p 51905
05/08/2010 153.90p 153.90p 150.40p 153.90p 27725
04/08/2010 153.60p 153.60p 149.50p 151.40p 80675
03/08/2010 153.80p 154.00p 149.70p 153.60p 46005
02/08/2010 153.00p 154.00p 149.10p 150.20p 82925
30/07/2010 153.00p 153.00p 148.80p 153.00p 33760
29/07/2010 152.90p 153.00p 148.90p 150.80p 21200
28/07/2010 149.60p 153.00p 148.50p 149.00p 84760
27/07/2010 149.00p 152.00p 149.00p 149.70p 76470
26/07/2010 150.80p 151.00p 148.70p 151.00p 86390
23/07/2010 150.30p 150.30p 148.00p 150.30p 66875
22/07/2010 147.70p 150.90p 146.30p 148.20p 63380
21/07/2010 147.20p 149.70p 147.20p 148.60p 32210
20/07/2010 147.20p 149.90p 147.10p 147.20p 74660
19/07/2010 150.00p 150.00p 148.10p 149.80p 58740
16/07/2010 152.00p 153.03p 149.80p 150.00p 101370
15/07/2010 149.30p 150.60p 148.00p 150.00p 74655
14/07/2010 148.00p 150.40p 148.00p 149.40p 148350
13/07/2010 146.00p 149.60p 146.00p 149.00p 62880
12/07/2010 147.30p 148.40p 147.20p 148.40p 35945
09/07/2010 147.00p 148.40p 144.87p 148.40p 31580
08/07/2010 147.00p 148.20p 146.96p 148.20p 132450
07/07/2010 145.40p 146.60p 144.64p 146.60p 242165
06/07/2010 145.10p 145.60p 143.50p 143.60p 32960
05/07/2010 148.10p 148.10p 144.00p 144.60p 93140
02/07/2010 144.50p 148.96p 144.40p 147.00p 66140
01/07/2010 147.00p 150.96p 146.04p 147.50p 96065
30/06/2010 153.60p 154.00p 148.80p 150.80p 50240
29/06/2010 155.40p 157.20p 152.00p 154.00p 90655
28/06/2010 156.00p 157.20p 155.85p 156.20p 110995
25/06/2010 156.80p 157.40p 155.60p 155.60p 155775
24/06/2010 155.40p 156.70p 155.40p 156.00p 73775
23/06/2010 155.40p 157.40p 155.40p 156.30p 67505
22/06/2010 155.90p 157.60p 155.30p 157.60p 64850
21/06/2010 155.40p 158.80p 155.20p 158.60p 66395
18/06/2010 158.00p 158.00p 155.20p 155.40p 63160
17/06/2010 155.30p 157.90p 154.50p 155.00p 57465
16/06/2010 158.20p 158.20p 155.60p 158.20p 91760
15/06/2010 155.80p 156.00p 154.40p 154.60p 120820
14/06/2010 155.30p 156.00p 153.50p 156.00p 89530
11/06/2010 154.20p 156.00p 151.30p 156.00p 86565
10/06/2010 152.80p 152.80p 151.10p 152.40p 83280
09/06/2010 152.80p 154.10p 150.20p 150.20p 56760
08/06/2010 152.80p 153.00p 150.70p 153.00p 104330
07/06/2010 152.80p 153.40p 151.20p 152.10p 103040
04/06/2010 154.00p 155.00p 152.80p 152.80p 33185
03/06/2010 151.00p 154.00p 151.00p 152.70p 100560
02/06/2010 150.60p 151.00p 148.40p 151.00p 101685
01/06/2010 152.00p 152.00p 149.40p 151.60p 115105
28/05/2010 151.00p 153.00p 150.30p 151.60p 159635
27/05/2010 147.10p 151.60p 147.10p 150.70p 130605
26/05/2010 151.40p 151.40p 148.50p 150.20p 69570
25/05/2010 149.40p 149.40p 145.60p 148.20p 192565
24/05/2010 153.00p 153.00p 148.60p 148.60p 175225
21/05/2010 155.00p 155.00p 150.20p 150.90p 185165
20/05/2010 159.00p 159.00p 155.00p 155.30p 217165
19/05/2010 158.80p 159.80p 158.00p 159.00p 130310
18/05/2010 160.00p 160.80p 157.40p 160.80p 103940
17/05/2010 158.00p 160.00p 156.70p 159.50p 239410
14/05/2010 160.80p 160.80p 155.50p 157.30p 165280
13/05/2010 156.60p 161.40p 156.00p 159.70p 368840
12/05/2010 153.20p 156.00p 152.70p 153.20p 1116770
11/05/2010 150.20p 152.50p 149.96p 152.30p 116875
10/05/2010 151.00p 155.20p 150.60p 151.50p 106645
07/05/2010 149.40p 152.00p 148.40p 148.40p 118390
06/05/2010 156.20p 156.20p 154.38p 155.50p 62275
05/05/2010 158.40p 159.00p 154.97p 155.60p 252365
04/05/2010 159.80p 159.90p 155.00p 155.00p 114120
30/04/2010 159.00p 159.00p 157.60p 157.60p 23225
29/04/2010 158.00p 158.00p 156.26p 158.00p 68500
28/04/2010 158.60p 159.50p 156.20p 156.20p 195015
27/04/2010 160.00p 161.31p 158.50p 158.50p 61985
26/04/2010 159.80p 162.00p 159.20p 160.60p 25555
23/04/2010 158.60p 160.00p 158.60p 159.80p 87960
22/04/2010 161.80p 161.98p 158.30p 158.30p 286950
21/04/2010 161.00p 163.25p 160.00p 160.80p 162470
20/04/2010 164.00p 164.67p 160.40p 160.40p 82075
19/04/2010 165.00p 165.00p 161.60p 161.60p 181780
16/04/2010 165.00p 167.11p 163.00p 163.00p 121615
15/04/2010 166.40p 166.70p 164.20p 166.00p 136205
14/04/2010 162.60p 167.00p 162.60p 167.00p 74080
13/04/2010 165.00p 166.00p 162.00p 165.60p 184720
12/04/2010 162.00p 165.00p 162.00p 165.00p 89555
09/04/2010 164.60p 165.00p 160.60p 165.00p 191965
08/04/2010 164.00p 164.60p 159.80p 164.60p 116275
07/04/2010 160.00p 164.00p 159.70p 160.00p 160595
06/04/2010 160.00p 164.00p 160.00p 164.00p 92070
01/04/2010 160.40p 164.20p 160.00p 160.00p 198615
31/03/2010 164.00p 165.00p 160.10p 160.10p 260045
30/03/2010 162.00p 166.40p 159.70p 164.60p 421280
29/03/2010 161.20p 162.00p 158.40p 162.00p 140945
26/03/2010 157.80p 161.20p 156.60p 161.20p 110695
25/03/2010 157.80p 160.13p 155.60p 160.10p 223410
24/03/2010 155.20p 158.60p 155.20p 158.40p 113010
23/03/2010 155.00p 158.60p 154.22p 158.00p 150275
22/03/2010 152.60p 157.80p 152.30p 157.50p 224275
19/03/2010 157.40p 157.60p 153.00p 153.10p 92820
18/03/2010 157.40p 157.40p 152.10p 152.10p 152835
17/03/2010 156.60p 157.40p 153.00p 153.00p 154135
16/03/2010 155.80p 156.68p 153.30p 153.30p 146010
15/03/2010 154.10p 156.60p 152.60p 152.60p 82225
12/03/2010 155.00p 156.00p 154.40p 155.80p 177915
11/03/2010 155.00p 155.00p 152.20p 155.00p 93640
10/03/2010 152.20p 155.00p 152.00p 155.00p 165195
09/03/2010 152.80p 154.20p 151.00p 153.70p 155915
08/03/2010 153.10p 153.10p 150.70p 152.40p 170185
05/03/2010 150.00p 151.80p 147.90p 151.20p 80195
04/03/2010 149.40p 149.80p 147.20p 149.80p 142280
03/03/2010 148.30p 149.20p 144.40p 149.20p 1076640
02/03/2010 145.40p 148.00p 145.00p 148.00p 129660
01/03/2010 143.80p 145.60p 142.82p 144.00p 93025
26/02/2010 143.40p 143.60p 140.82p 141.50p 63445
25/02/2010 142.30p 144.60p 140.00p 140.00p 75510
24/02/2010 144.10p 144.60p 141.90p 144.60p 69460
23/02/2010 145.20p 145.20p 142.80p 142.80p 113035
22/02/2010 144.00p 145.20p 143.20p 145.20p 531640
19/02/2010 143.40p 145.00p 141.20p 145.00p 109505
18/02/2010 144.20p 145.20p 143.00p 145.20p 99880
17/02/2010 141.50p 143.80p 141.50p 142.00p 152820
16/02/2010 138.10p 141.80p 138.00p 141.80p 166095
15/02/2010 139.60p 140.60p 138.00p 140.60p 263040
12/02/2010 139.60p 139.79p 137.10p 139.60p 76315
11/02/2010 139.60p 139.69p 137.50p 138.40p 42240
10/02/2010 139.00p 139.58p 135.22p 138.40p 162690
09/02/2010 139.00p 139.00p 135.10p 139.00p 94520
08/02/2010 137.10p 139.00p 137.00p 139.00p 137755
05/02/2010 139.90p 139.90p 135.00p 135.00p 82640
04/02/2010 138.90p 139.60p 137.00p 139.50p 149290
03/02/2010 138.80p 139.39p 137.00p 139.30p 63545
02/02/2010 137.20p 138.70p 135.70p 137.00p 17070
01/02/2010 134.70p 138.40p 134.70p 137.20p 43455
29/01/2010 137.40p 138.20p 135.50p 138.20p 39295
28/01/2010 138.20p 138.80p 136.24p 137.20p 62100
27/01/2010 137.50p 139.50p 135.94p 138.20p 74970
26/01/2010 140.00p 140.00p 140.00p 140.00p 31745
25/01/2010 140.00p 141.00p 136.94p 141.00p 136430
22/01/2010 138.00p 141.40p 137.40p 137.40p 155685
21/01/2010 141.60p 142.00p 138.84p 141.60p 78620
20/01/2010 141.00p 143.56p 140.07p 141.00p 117675
19/01/2010 143.40p 143.80p 141.17p 143.60p 80825
18/01/2010 144.00p 144.69p 142.14p 144.00p 78485
15/01/2010 144.50p 144.80p 142.04p 144.50p 42235
14/01/2010 145.00p 145.00p 142.74p 145.00p 55790
13/01/2010 144.20p 144.20p 141.80p 144.20p 38045
12/01/2010 145.20p 145.20p 143.00p 144.00p 55275
11/01/2010 144.00p 144.40p 143.80p 144.00p 89940
08/01/2010 144.00p 144.00p 143.00p 143.90p 64215
07/01/2010 144.00p 144.00p 142.30p 144.00p 18385
06/01/2010 143.00p 144.00p 141.20p 144.00p 101075
05/01/2010 140.90p 143.00p 140.00p 143.00p 41560
04/01/2010 140.50p 141.00p 139.00p 140.90p 34150
31/12/2009 141.00p 141.00p 140.20p 140.50p 4340
30/12/2009 140.80p 141.00p 140.40p 141.00p 64720
29/12/2009 139.80p 140.50p 138.60p 140.50p 124365
24/12/2009 137.20p 139.80p 136.20p 139.80p 9080
23/12/2009 137.20p 137.40p 136.40p 136.70p 79760
22/12/2009 132.60p 136.00p 132.10p 136.00p 175960
21/12/2009 130.00p 132.80p 129.40p 132.00p 401085
18/12/2009 131.60p 133.80p 126.40p 126.40p 228795
17/12/2009 133.00p 133.80p 132.20p 132.20p 75095
16/12/2009 132.60p 133.80p 132.60p 133.60p 180625
15/12/2009 132.00p 132.00p 129.40p 132.00p 192295
14/12/2009 130.00p 131.10p 129.40p 129.40p 59020
11/12/2009 131.00p 131.20p 129.40p 131.20p 103365
10/12/2009 130.10p 131.20p 129.90p 131.00p 117450
09/12/2009 129.90p 131.00p 129.60p 131.00p 110335
08/12/2009 131.00p 131.80p 130.00p 130.40p 71950
07/12/2009 130.60p 131.80p 129.20p 131.70p 61520
04/12/2009 131.80p 131.80p 130.00p 130.60p 33535
03/12/2009 131.00p 131.80p 130.00p 131.20p 100050
02/12/2009 130.60p 130.60p 128.80p 130.20p 34545
01/12/2009 130.60p 130.60p 128.60p 130.10p 35970
30/11/2009 127.60p 131.40p 127.40p 130.00p 67850
27/11/2009 128.00p 129.00p 126.00p 127.60p 125880
26/11/2009 129.00p 130.00p 126.20p 126.20p 133325
25/11/2009 128.60p 130.25p 128.60p 129.70p 53410
24/11/2009 128.40p 129.20p 128.40p 129.20p 187675
23/11/2009 128.00p 129.20p 127.00p 128.70p 43365
20/11/2009 129.80p 129.80p 127.00p 127.00p 69645
19/11/2009 129.80p 129.80p 127.40p 128.40p 35715
18/11/2009 129.00p 129.80p 128.50p 129.80p 35725
17/11/2009 129.60p 129.98p 128.00p 128.50p 140325
16/11/2009 130.10p 131.19p 128.10p 130.40p 89630
13/11/2009 128.00p 129.40p 127.90p 128.70p 112250
12/11/2009 128.00p 129.40p 128.00p 129.00p 30315
11/11/2009 127.60p 129.40p 127.00p 129.40p 47640

*Close Price adjusted for both dividends and splits