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
28/10/2013 186.60p 187.20p 185.90p 187.20p 73315
25/10/2013 185.70p 186.80p 183.80p 186.80p 93220
24/10/2013 185.16p 185.20p 183.80p 183.80p 35870
23/10/2013 184.80p 185.70p 183.80p 185.20p 116405
22/10/2013 183.40p 183.80p 182.04p 183.80p 102615
21/10/2013 183.00p 183.03p 182.01p 183.00p 56350
18/10/2013 181.00p 182.88p 181.00p 182.35p 29395
17/10/2013 182.00p 182.72p 181.00p 181.00p 50290
16/10/2013 181.40p 181.40p 180.21p 181.00p 101970
15/10/2013 180.60p 181.40p 179.59p 181.00p 204450
14/10/2013 180.40p 181.50p 179.85p 180.10p 71140
11/10/2013 180.40p 181.35p 180.00p 180.00p 54365
10/10/2013 179.00p 180.98p 179.00p 179.60p 126100
09/10/2013 180.40p 181.40p 179.10p 179.20p 38680
08/10/2013 182.40p 182.40p 180.40p 181.40p 37475
07/10/2013 180.40p 182.30p 180.40p 180.60p 26755
04/10/2013 180.40p 181.98p 180.40p 181.20p 17415
03/10/2013 180.60p 181.70p 180.00p 180.40p 75385
02/10/2013 182.80p 183.00p 180.40p 182.20p 91725
01/10/2013 183.60p 183.60p 181.60p 182.10p 56335
30/09/2013 183.60p 183.60p 181.60p 181.60p 95705
27/09/2013 187.00p 187.00p 184.00p 184.60p 143895
26/09/2013 187.40p 187.40p 185.62p 187.00p 51990
25/09/2013 186.80p 187.50p 185.00p 187.40p 126065
24/09/2013 187.80p 187.80p 186.00p 187.00p 43515
23/09/2013 187.80p 187.80p 186.10p 187.60p 24755
20/09/2013 187.60p 188.66p 186.00p 187.80p 62400
19/09/2013 186.60p 188.40p 186.40p 186.40p 22265
18/09/2013 185.60p 186.00p 183.10p 184.80p 80120
17/09/2013 185.40p 185.60p 183.60p 183.60p 43815
16/09/2013 185.60p 185.60p 183.60p 185.60p 55900
13/09/2013 185.00p 186.00p 182.00p 182.40p 34455
12/09/2013 185.00p 185.00p 182.00p 182.00p 43890
11/09/2013 185.00p 185.00p 183.00p 184.20p 21600
10/09/2013 185.00p 185.00p 182.50p 184.60p 77860
09/09/2013 183.00p 184.00p 181.59p 183.50p 96380
06/09/2013 180.00p 182.00p 180.00p 180.00p 16650
05/09/2013 179.70p 182.00p 179.70p 180.85p 69825
04/09/2013 178.80p 179.98p 178.20p 179.50p 54935
03/09/2013 178.10p 180.20p 178.10p 179.70p 46685
02/09/2013 180.10p 180.10p 178.20p 179.55p 27310
30/08/2013 178.00p 179.58p 178.00p 179.00p 9165
29/08/2013 177.60p 179.58p 177.60p 179.50p 14195
28/08/2013 180.00p 180.10p 177.80p 178.70p 36165
27/08/2013 180.00p 181.49p 180.00p 180.10p 30220
23/08/2013 179.60p 181.72p 179.60p 180.40p 38945
22/08/2013 179.60p 181.98p 179.60p 179.80p 76715
21/08/2013 180.80p 182.40p 179.10p 181.60p 198275
20/08/2013 180.80p 182.10p 178.60p 180.00p 74495
19/08/2013 181.40p 182.90p 181.12p 182.10p 31260
16/08/2013 183.00p 183.00p 181.40p 181.40p 85840
15/08/2013 184.80p 184.80p 181.40p 181.40p 50055
14/08/2013 185.80p 186.80p 182.70p 182.70p 187140
13/08/2013 185.00p 186.80p 185.00p 186.80p 44910
12/08/2013 184.80p 186.40p 184.80p 186.00p 31170
09/08/2013 184.20p 186.40p 184.20p 185.60p 114550
08/08/2013 183.80p 184.40p 183.60p 184.40p 203380
07/08/2013 184.20p 185.50p 183.00p 183.20p 68570
06/08/2013 184.40p 185.45p 183.83p 185.30p 174660
05/08/2013 184.20p 185.78p 183.80p 184.50p 61085
02/08/2013 185.00p 186.90p 184.50p 184.50p 80480
01/08/2013 184.10p 185.60p 184.10p 185.30p 171140
31/07/2013 183.00p 183.95p 182.28p 183.95p 24845
30/07/2013 180.80p 182.85p 180.80p 182.85p 42205
29/07/2013 181.40p 182.80p 180.80p 180.80p 74985
26/07/2013 182.80p 182.80p 181.60p 182.80p 55415
25/07/2013 183.00p 183.60p 181.60p 181.60p 73215
24/07/2013 182.20p 183.00p 182.00p 182.00p 48870
23/07/2013 181.70p 183.10p 181.70p 182.40p 142935
22/07/2013 182.40p 182.40p 181.20p 182.20p 33660
19/07/2013 181.00p 182.20p 181.00p 182.10p 28745
18/07/2013 181.20p 182.40p 181.00p 181.10p 73845
17/07/2013 181.80p 182.78p 181.20p 181.20p 70685
16/07/2013 183.00p 183.20p 181.80p 182.30p 50890
15/07/2013 182.00p 183.10p 182.00p 182.80p 18730
12/07/2013 181.60p 182.80p 181.60p 182.30p 54460
11/07/2013 182.00p 182.90p 181.50p 182.40p 87015
10/07/2013 180.60p 181.58p 180.60p 181.50p 94245
09/07/2013 180.00p 181.60p 180.00p 181.50p 72805
08/07/2013 179.50p 180.00p 178.00p 180.00p 38660
05/07/2013 178.00p 179.20p 177.60p 179.20p 62110
04/07/2013 173.60p 176.00p 173.56p 176.00p 190100
03/07/2013 172.80p 174.80p 172.00p 172.40p 57420
02/07/2013 173.40p 174.80p 173.30p 174.80p 130570
01/07/2013 174.50p 174.84p 173.30p 173.30p 55450
28/06/2013 173.20p 173.55p 172.10p 173.40p 127485
27/06/2013 169.40p 172.10p 169.40p 172.10p 62245
26/06/2013 168.00p 169.30p 167.15p 168.90p 97970
25/06/2013 167.00p 168.20p 166.40p 168.00p 68275
24/06/2013 169.00p 171.00p 166.60p 167.60p 94695
21/06/2013 170.00p 171.00p 169.40p 171.00p 64495
20/06/2013 173.00p 174.50p 170.00p 170.75p 54175
19/06/2013 174.00p 175.30p 174.00p 174.50p 42845
18/06/2013 173.20p 174.40p 172.60p 174.40p 164315
17/06/2013 172.60p 174.00p 172.60p 173.70p 232525
14/06/2013 173.00p 173.92p 171.60p 172.60p 158240
13/06/2013 170.80p 172.40p 170.80p 171.60p 76265
12/06/2013 172.60p 174.20p 172.40p 172.40p 75465
11/06/2013 174.00p 177.06p 172.20p 172.60p 97260
10/06/2013 176.20p 177.50p 176.20p 176.20p 25575
07/06/2013 175.40p 176.20p 174.60p 176.20p 41175
06/06/2013 177.00p 177.90p 174.80p 174.80p 65555
05/06/2013 178.40p 179.13p 177.70p 177.90p 30880
04/06/2013 178.40p 180.00p 178.00p 178.80p 45770
03/06/2013 178.80p 180.80p 176.80p 178.40p 76230
31/05/2013 180.40p 181.00p 180.20p 180.80p 122605
30/05/2013 180.20p 181.20p 180.14p 181.00p 23175
29/05/2013 182.00p 184.20p 180.20p 181.20p 76565
28/05/2013 181.80p 184.20p 181.80p 184.20p 58980
24/05/2013 182.00p 183.00p 181.40p 183.00p 78665
23/05/2013 185.20p 185.45p 181.40p 183.00p 158870
22/05/2013 184.60p 186.80p 184.20p 186.60p 155115
21/05/2013 184.00p 184.60p 184.00p 184.40p 119195
20/05/2013 181.80p 184.60p 181.80p 184.30p 44300
17/05/2013 182.80p 182.80p 181.60p 182.25p 31740
16/05/2013 181.20p 182.90p 181.00p 182.90p 82270
15/05/2013 180.10p 181.00p 180.00p 180.60p 35415
14/05/2013 178.60p 180.30p 178.50p 179.80p 129340
13/05/2013 178.60p 178.80p 178.00p 178.50p 79205
10/05/2013 177.20p 178.60p 177.20p 178.60p 76470
09/05/2013 177.20p 177.40p 177.00p 177.40p 80955
08/05/2013 176.00p 177.40p 176.00p 177.30p 38090
07/05/2013 175.00p 176.40p 175.00p 176.00p 72370
03/05/2013 173.70p 175.60p 173.70p 175.00p 69925
02/05/2013 174.00p 174.98p 173.70p 173.70p 20455
01/05/2013 173.60p 174.80p 173.60p 174.50p 46025
30/04/2013 173.20p 174.60p 173.20p 174.60p 145830
29/04/2013 173.20p 174.10p 173.20p 173.60p 26675
26/04/2013 173.20p 173.90p 173.00p 173.90p 38550
25/04/2013 174.60p 174.76p 173.60p 173.90p 48015
24/04/2013 173.20p 174.70p 173.20p 174.70p 72965
23/04/2013 172.60p 173.60p 171.00p 173.40p 141320
22/04/2013 172.60p 172.87p 171.00p 171.00p 34280
19/04/2013 171.00p 172.60p 171.00p 172.60p 30620
18/04/2013 172.60p 173.40p 171.20p 172.10p 81965
17/04/2013 174.00p 174.00p 172.00p 174.00p 99480
16/04/2013 173.00p 173.80p 172.40p 173.80p 45725
15/04/2013 174.40p 175.18p 174.00p 174.00p 29540
12/04/2013 175.40p 175.90p 175.00p 175.00p 39585
11/04/2013 174.80p 176.00p 174.80p 176.00p 46075
10/04/2013 172.40p 175.10p 172.40p 175.10p 74915
09/04/2013 172.80p 173.80p 172.40p 173.80p 107095
08/04/2013 172.40p 173.80p 172.20p 173.80p 87655
05/04/2013 175.00p 176.70p 172.80p 173.40p 148460
04/04/2013 176.40p 177.18p 175.62p 176.70p 68045
03/04/2013 176.40p 177.80p 176.40p 177.00p 120850
02/04/2013 175.00p 177.80p 175.00p 177.80p 119130
28/03/2013 176.90p 176.90p 175.00p 175.00p 107265
27/03/2013 177.60p 177.60p 175.80p 175.80p 78520
26/03/2013 178.40p 178.40p 176.40p 176.90p 74300
25/03/2013 176.40p 178.58p 176.40p 176.80p 51110
22/03/2013 176.60p 177.40p 175.80p 177.40p 77525
21/03/2013 178.40p 179.38p 176.80p 176.80p 114675
20/03/2013 178.00p 178.80p 178.00p 178.60p 163485
19/03/2013 178.00p 178.80p 178.00p 178.55p 77930
18/03/2013 177.22p 179.20p 177.22p 178.00p 56085
15/03/2013 180.90p 180.90p 180.00p 180.80p 43695
14/03/2013 180.40p 180.90p 179.20p 180.90p 132250
13/03/2013 180.80p 181.10p 179.20p 179.20p 93540
12/03/2013 179.10p 181.50p 179.10p 181.10p 90245
11/03/2013 178.50p 180.40p 178.46p 180.40p 70150
08/03/2013 179.00p 179.80p 178.40p 178.60p 65335
07/03/2013 177.20p 178.38p 177.20p 178.00p 75415
06/03/2013 178.00p 178.00p 176.80p 178.00p 42055
05/03/2013 174.00p 177.60p 174.00p 177.60p 69675
04/03/2013 174.00p 176.00p 173.10p 176.00p 69020
01/03/2013 175.80p 175.80p 174.60p 174.60p 68920
28/02/2013 175.00p 175.10p 173.00p 174.60p 30700
27/02/2013 173.00p 174.58p 173.00p 173.00p 72280
26/02/2013 174.40p 174.60p 172.00p 173.80p 83280
25/02/2013 173.60p 175.55p 173.60p 174.60p 66855
22/02/2013 174.00p 176.75p 173.60p 174.00p 13690
21/02/2013 174.00p 177.80p 173.60p 173.60p 87685
20/02/2013 174.20p 178.00p 173.10p 177.80p 74045
19/02/2013 171.00p 173.28p 171.00p 173.20p 46430
18/02/2013 171.00p 173.00p 171.00p 172.00p 37240
15/02/2013 170.80p 172.58p 170.80p 172.00p 29595
14/02/2013 169.40p 172.00p 169.40p 170.80p 79195
13/02/2013 169.40p 172.18p 169.40p 172.00p 37255
12/02/2013 167.60p 169.70p 167.60p 169.70p 437665
11/02/2013 170.50p 170.50p 168.00p 169.30p 57595
08/02/2013 168.00p 171.00p 167.00p 169.40p 51660
07/02/2013 168.10p 169.33p 166.60p 166.60p 88280
06/02/2013 167.60p 170.65p 167.60p 168.90p 46970
05/02/2013 171.00p 171.00p 166.97p 168.95p 72675
04/02/2013 172.00p 172.00p 168.80p 169.10p 16430
01/02/2013 168.00p 169.68p 168.00p 169.00p 82985
31/01/2013 168.40p 168.78p 168.00p 168.00p 112040
30/01/2013 168.20p 169.50p 168.20p 168.40p 95445
29/01/2013 166.80p 169.18p 166.80p 168.60p 104650
28/01/2013 168.80p 168.80p 166.80p 168.00p 73470
25/01/2013 166.40p 167.78p 166.40p 167.35p 50960
24/01/2013 165.60p 166.61p 165.60p 166.40p 89765
23/01/2013 163.10p 165.93p 163.10p 165.60p 123710
22/01/2013 164.10p 164.63p 162.20p 162.30p 143800
21/01/2013 163.40p 164.63p 163.40p 164.00p 61915
18/01/2013 161.90p 163.96p 161.10p 163.60p 106945
17/01/2013 161.50p 161.58p 160.34p 161.15p 52725
16/01/2013 160.60p 161.25p 160.00p 160.20p 84575
15/01/2013 161.00p 161.28p 160.60p 160.60p 28905

*Close Price adjusted for both dividends and splits