JPMorgan Multi-Asset Growth & Income (MATE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Multi-Asset Growth & Income

Date Open High Low Close* Volume
01/02/2021 87.00p 87.88p 85.14p 86.90p 206412
29/01/2021 87.40p 89.78p 86.60p 88.30p 136222
28/01/2021 91.80p 89.00p 88.00p 89.00p 81627
27/01/2021 91.80p 91.80p 88.20p 90.00p 33469
26/01/2021 91.80p 91.80p 88.89p 90.00p 95337
25/01/2021 87.40p 90.00p 88.50p 90.00p 125315
22/01/2021 87.40p 89.60p 87.34p 89.60p 169557
21/01/2021 88.60p 90.30p 88.38p 90.30p 116245
20/01/2021 91.80p 91.80p 88.20p 90.10p 42230
19/01/2021 91.80p 91.37p 87.34p 90.10p 49145
18/01/2021 91.80p 91.80p 87.94p 89.70p 62707
15/01/2021 91.80p 89.90p 87.91p 89.90p 81953
14/01/2021 91.80p 91.80p 87.89p 89.70p 84638
13/01/2021 92.00p 89.70p 87.90p 89.70p 39689
12/01/2021 92.00p 92.00p 87.88p 89.70p 38043
11/01/2021 91.80p 91.27p 87.88p 89.70p 98856
08/01/2021 91.80p 89.60p 87.69p 89.60p 112731
07/01/2021 91.80p 91.80p 87.68p 89.50p 108685
06/01/2021 87.40p 91.80p 87.20p 89.60p 81280
05/01/2021 91.00p 89.60p 87.40p 89.60p 46257
04/01/2021 91.00p 91.00p 88.00p 90.00p 114732
31/12/2020 87.60p 89.30p 87.60p 89.30p 8767
30/12/2020 87.60p 89.30p 87.12p 89.30p 66702
29/12/2020 87.00p 87.70p 86.27p 87.70p 58010
28/12/2020 87.00p 87.60p 86.27p 87.60p 90915
24/12/2020 87.00p 87.60p 86.27p 87.60p 90915
23/12/2020 87.00p 89.00p 87.00p 89.00p 39788
22/12/2020 87.00p 88.50p 86.60p 88.50p 97860
21/12/2020 87.00p 88.50p 86.60p 88.50p 148412
18/12/2020 86.60p 88.40p 86.89p 88.40p 26270
17/12/2020 86.60p 88.40p 86.60p 88.40p 54651
16/12/2020 86.60p 88.30p 86.60p 88.30p 99006
15/12/2020 86.60p 88.30p 86.60p 88.30p 39170
14/12/2020 86.60p 88.30p 87.00p 88.30p 16321
11/12/2020 86.60p 88.30p 87.00p 88.30p 35705
10/12/2020 86.60p 89.40p 86.60p 88.30p 67314
09/12/2020 90.80p 89.40p 86.63p 88.50p 56700
08/12/2020 90.80p 89.80p 86.25p 88.10p 69875
07/12/2020 90.80p 88.60p 86.25p 88.60p 86743
04/12/2020 90.80p 88.50p 86.00p 88.50p 48504
03/12/2020 90.80p 88.50p 86.55p 88.50p 55894
02/12/2020 90.80p 88.50p 86.53p 88.50p 84234
01/12/2020 90.80p 90.80p 86.00p 88.50p 66135
30/11/2020 87.00p 89.00p 87.00p 89.00p 4759
27/11/2020 90.80p 88.90p 87.08p 88.90p 60254
26/11/2020 90.80p 90.80p 87.00p 89.00p 34715
25/11/2020 90.80p 88.80p 86.30p 88.80p 103529
24/11/2020 90.80p 87.50p 86.24p 87.50p 159624
23/11/2020 90.80p 87.94p 86.08p 87.40p 102485
20/11/2020 90.80p 90.27p 86.00p 88.40p 109011
19/11/2020 90.80p 90.80p 86.00p 88.50p 31014
18/11/2020 90.80p 90.92p 86.22p 88.20p 37768
17/11/2020 90.80p 90.80p 86.53p 88.50p 171906
16/11/2020 90.80p 90.80p 85.93p 88.50p 83982
13/11/2020 86.00p 87.50p 85.53p 87.50p 22615
12/11/2020 86.00p 88.02p 86.00p 88.00p 275209
10/11/2020 82.60p 86.27p 82.53p 85.50p 151582
09/11/2020 82.60p 85.22p 82.00p 84.00p 108321
06/11/2020 83.60p 83.50p 81.43p 83.50p 97823
05/11/2020 83.60p 83.90p 82.82p 83.90p 749
04/11/2020 83.60p 83.60p 81.40p 83.20p 21890
03/11/2020 83.40p 83.77p 83.00p 83.20p 42206
02/11/2020 81.80p 83.20p 81.43p 83.20p 29440
30/10/2020 83.00p 83.30p 82.00p 82.60p 66138
29/10/2020 84.50p 84.50p 82.50p 84.50p 16939
28/10/2020 84.40p 84.60p 82.20p 84.60p 13170
27/10/2020 84.40p 84.84p 81.45p 83.90p 257548
26/10/2020 82.00p 82.95p 81.26p 82.20p 46661
23/10/2020 82.00p 84.30p 81.65p 84.30p 9429
22/10/2020 82.00p 86.23p 81.60p 84.30p 20782
21/10/2020 82.00p 82.85p 80.50p 82.30p 70002
20/10/2020 82.00p 84.60p 82.00p 84.60p 65376
19/10/2020 82.40p 84.50p 82.00p 84.50p 126988
16/10/2020 82.00p 83.30p 82.40p 83.30p 57047
15/10/2020 82.00p 84.70p 82.40p 84.70p 12852
14/10/2020 82.00p 84.70p 82.49p 84.70p 220921
13/10/2020 82.00p 84.80p 81.95p 84.50p 44916
12/10/2020 82.00p 84.20p 81.87p 84.20p 64692
09/10/2020 82.00p 86.16p 81.42p 84.20p 123477
08/10/2020 82.00p 86.16p 81.35p 82.50p 91520
07/10/2020 81.00p 82.60p 81.00p 82.00p 26671
06/10/2020 82.00p 82.25p 81.05p 82.00p 103532
05/10/2020 82.00p 86.16p 81.06p 84.00p 26030
02/10/2020 82.00p 84.00p 81.10p 84.00p 33593
01/10/2020 82.40p 84.50p 82.15p 84.50p 71162
30/09/2020 82.40p 83.50p 82.00p 83.50p 32159
29/09/2020 82.40p 84.90p 82.06p 84.90p 33356
28/09/2020 82.40p 85.00p 82.00p 85.00p 27831
25/09/2020 82.40p 85.10p 82.40p 85.10p 41033
24/09/2020 84.00p 85.50p 82.20p 85.50p 45781
23/09/2020 84.00p 85.10p 82.20p 85.10p 37775
22/09/2020 84.00p 85.50p 83.00p 85.50p 30963
21/09/2020 84.00p 85.50p 83.00p 85.50p 76614
18/09/2020 84.00p 86.50p 84.00p 86.50p 137547
17/09/2020 84.00p 88.80p 84.00p 86.40p 110557
16/09/2020 84.00p 87.00p 84.15p 87.00p 10745
15/09/2020 84.00p 87.00p 84.00p 87.00p 244475
14/09/2020 84.00p 87.00p 84.71p 87.00p 6670
11/09/2020 84.00p 87.00p 84.52p 87.00p 21635
10/09/2020 84.00p 87.00p 84.42p 87.00p 26391
09/09/2020 84.00p 89.16p 84.00p 87.00p 15774
08/09/2020 83.60p 89.16p 84.00p 87.00p 11518
07/09/2020 83.60p 87.00p 84.41p 87.00p 8710
04/09/2020 83.60p 86.03p 84.32p 85.50p 77087
03/09/2020 83.60p 89.16p 84.31p 87.00p 25308
02/09/2020 83.60p 88.76p 84.02p 87.00p 85579
01/09/2020 83.60p 86.60p 84.24p 86.60p 28036
31/08/2020 83.60p 86.60p 84.00p 86.60p 37366
28/08/2020 83.60p 86.60p 84.00p 86.60p 37366
27/08/2020 83.60p 86.20p 85.37p 86.20p 6402
26/08/2020 83.60p 86.00p 83.88p 86.00p 39619
25/08/2020 83.60p 86.00p 86.00p 86.00p 0
24/08/2020 83.60p 86.00p 83.87p 86.00p 22948
21/08/2020 83.60p 86.00p 83.78p 86.00p 29532
20/08/2020 83.60p 86.00p 83.75p 86.00p 50363
19/08/2020 83.60p 86.00p 83.75p 86.00p 54727
18/08/2020 83.60p 86.50p 83.73p 86.50p 24764
17/08/2020 83.60p 86.40p 83.85p 86.40p 77363
14/08/2020 83.60p 86.40p 83.60p 86.40p 14804
13/08/2020 84.60p 86.70p 84.38p 86.70p 44333
12/08/2020 84.60p 86.86p 82.20p 85.70p 69624
11/08/2020 82.40p 86.40p 82.70p 85.20p 35716
10/08/2020 82.40p 86.34p 82.68p 85.00p 23990
07/08/2020 82.40p 85.00p 84.13p 85.00p 21070
06/08/2020 82.40p 85.00p 82.68p 85.00p 30247
05/08/2020 82.40p 85.00p 82.40p 85.00p 56955
04/08/2020 82.00p 84.90p 82.46p 84.90p 2428
03/08/2020 82.00p 84.90p 82.00p 84.90p 59788
31/07/2020 82.40p 84.90p 83.68p 84.90p 59127
30/07/2020 82.40p 84.90p 82.40p 84.90p 30500
29/07/2020 83.40p 85.10p 82.50p 85.10p 43999
28/07/2020 85.40p 85.10p 82.50p 85.10p 47576
27/07/2020 85.40p 85.10p 82.46p 85.10p 23251
24/07/2020 85.40p 85.40p 83.00p 85.40p 23575
23/07/2020 85.40p 85.40p 83.00p 85.40p 17312
22/07/2020 85.40p 85.40p 83.45p 85.40p 37953
21/07/2020 85.40p 85.40p 83.00p 85.40p 17360
20/07/2020 83.40p 85.40p 83.00p 85.40p 10706
17/07/2020 83.40p 85.40p 83.07p 85.40p 95127
16/07/2020 83.40p 84.50p 82.75p 84.50p 157656
15/07/2020 83.40p 85.60p 83.40p 85.60p 48096
14/07/2020 83.40p 85.60p 83.40p 85.60p 41058
13/07/2020 83.40p 85.60p 83.40p 85.60p 31114
10/07/2020 83.20p 87.27p 83.00p 85.40p 24371
09/07/2020 83.80p 87.32p 85.60p 85.60p 70
08/07/2020 83.80p 85.60p 83.60p 85.60p 27864
07/07/2020 83.80p 85.80p 83.75p 85.80p 27082
06/07/2020 83.80p 85.90p 84.00p 85.90p 50848
03/07/2020 83.80p 85.80p 83.80p 85.80p 11993
02/07/2020 84.00p 85.80p 83.60p 85.80p 3002
01/07/2020 84.00p 86.30p 84.03p 86.30p 16935
30/06/2020 84.00p 86.40p 84.00p 86.40p 43143
29/06/2020 82.60p 86.10p 83.40p 86.10p 28649
26/06/2020 82.60p 86.10p 84.29p 86.10p 23020
25/06/2020 82.60p 86.40p 84.19p 86.40p 31361
24/06/2020 82.60p 86.40p 84.19p 86.40p 39603
23/06/2020 82.60p 86.10p 82.80p 86.10p 42560
22/06/2020 82.60p 85.30p 83.18p 85.30p 8025
19/06/2020 82.60p 85.20p 82.60p 85.20p 124067
18/06/2020 82.00p 84.80p 82.00p 84.80p 67557
17/06/2020 82.20p 84.80p 82.18p 84.80p 103639
16/06/2020 82.00p 85.30p 83.00p 85.30p 50000
15/06/2020 82.00p 84.80p 81.00p 84.80p 41814
11/06/2020 83.00p 85.30p 81.80p 85.30p 218648
10/06/2020 83.00p 85.30p 83.00p 85.30p 140465
09/06/2020 83.80p 87.55p 82.97p 85.20p 90841
08/06/2020 83.80p 87.56p 82.51p 85.80p 31133
05/06/2020 83.80p 85.80p 84.31p 85.80p 91389
04/06/2020 83.80p 85.80p 84.30p 85.80p 85848
03/06/2020 83.80p 85.80p 84.04p 85.80p 113280
02/06/2020 83.80p 85.80p 84.00p 85.80p 63896
01/06/2020 83.80p 85.70p 83.70p 85.70p 48148
29/05/2020 83.80p 85.50p 83.70p 85.50p 1000
28/05/2020 83.80p 85.70p 84.07p 85.70p 22500
27/05/2020 83.80p 85.70p 84.07p 85.70p 79555
26/05/2020 83.80p 85.50p 83.40p 85.50p 111137
25/05/2020 83.00p 85.30p 83.74p 85.30p 7135
22/05/2020 83.00p 85.30p 83.74p 85.30p 7135
21/05/2020 83.00p 85.30p 83.74p 85.30p 28629
20/05/2020 83.00p 87.60p 84.35p 85.30p 68521
19/05/2020 83.00p 85.30p 83.00p 85.30p 64046
18/05/2020 82.00p 85.30p 83.05p 85.30p 63597
15/05/2020 82.00p 84.90p 82.20p 84.90p 62726
14/05/2020 82.00p 84.90p 82.25p 84.90p 87534
13/05/2020 82.00p 85.10p 83.05p 85.10p 33885
12/05/2020 82.00p 84.90p 83.30p 84.90p 53052
11/05/2020 82.00p 85.30p 82.00p 85.30p 128955
08/05/2020 81.40p 85.30p 81.73p 85.30p 57310
07/05/2020 81.40p 85.30p 81.73p 85.30p 57310
06/05/2020 81.40p 84.30p 84.15p 84.30p 19036
05/05/2020 81.40p 84.50p 80.84p 84.50p 13334
04/05/2020 81.40p 84.94p 80.00p 83.80p 56781
01/05/2020 84.20p 84.50p 83.77p 83.90p 26934
30/04/2020 84.20p 85.05p 83.02p 84.50p 26479
29/04/2020 84.20p 85.10p 83.00p 85.00p 23726
28/04/2020 84.20p 85.20p 84.20p 85.20p 80190
27/04/2020 84.00p 84.63p 81.34p 83.10p 83383
24/04/2020 87.00p 87.20p 81.78p 82.60p 88842
23/04/2020 82.80p 84.38p 81.20p 84.10p 103370
22/04/2020 82.80p 85.22p 82.39p 84.10p 64404

*Close Price adjusted for both dividends and splits