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
21/04/2020 82.80p 86.25p 80.20p 83.60p 56174
20/04/2020 82.80p 85.25p 81.29p 83.60p 14660
17/04/2020 82.80p 87.00p 80.20p 83.60p 167095
16/04/2020 82.80p 85.40p 80.34p 83.30p 67933
15/04/2020 82.80p 85.96p 79.40p 79.40p 91514
14/04/2020 86.80p 86.80p 81.94p 83.00p 84649
09/04/2020 82.80p 86.80p 80.00p 84.50p 100676
08/04/2020 82.80p 86.80p 79.20p 83.00p 27832
07/04/2020 82.80p 86.80p 78.22p 81.60p 99656
06/04/2020 78.20p 82.00p 76.00p 79.40p 179405
03/04/2020 78.20p 78.40p 74.01p 78.10p 204115
02/04/2020 78.20p 79.71p 75.09p 77.40p 36620
01/04/2020 78.20p 79.16p 76.17p 78.90p 155829
31/03/2020 75.00p 80.00p 77.18p 80.00p 57280
30/03/2020 75.00p 77.90p 74.10p 77.90p 166066
27/03/2020 75.00p 79.15p 74.75p 77.40p 91644
26/03/2020 76.80p 77.13p 72.64p 76.90p 125136
25/03/2020 76.80p 76.80p 72.00p 74.90p 145818
24/03/2020 70.00p 74.80p 67.10p 72.60p 104247
23/03/2020 72.80p 72.98p 66.11p 69.90p 36643
20/03/2020 72.80p 73.80p 67.25p 70.90p 150353
19/03/2020 72.00p 74.76p 65.00p 69.40p 59804
18/03/2020 73.00p 78.80p 72.60p 75.40p 59668
17/03/2020 84.00p 86.28p 79.00p 80.40p 93649
16/03/2020 85.00p 89.47p 83.95p 85.30p 55818
13/03/2020 88.20p 90.88p 88.20p 90.00p 105304
12/03/2020 91.00p 93.83p 88.00p 89.20p 86411
11/03/2020 96.00p 97.64p 95.20p 96.60p 39244
10/03/2020 97.80p 97.80p 94.83p 96.70p 116517
09/03/2020 96.00p 96.00p 92.00p 94.60p 219615
06/03/2020 99.80p 101.05p 97.00p 98.40p 85129
05/03/2020 102.00p 102.47p 100.23p 101.75p 37993
04/03/2020 102.00p 102.37p 100.67p 102.25p 119466
03/03/2020 100.00p 101.19p 98.22p 100.70p 103452
02/03/2020 97.00p 98.05p 95.81p 97.60p 106415
28/02/2020 98.00p 98.15p 93.75p 94.60p 374401
27/02/2020 98.80p 100.80p 98.53p 99.00p 78949
26/02/2020 101.50p 101.94p 99.33p 100.80p 206360
25/02/2020 103.00p 103.94p 102.00p 102.75p 91057
24/02/2020 104.00p 105.63p 102.78p 103.75p 104252
21/02/2020 104.50p 107.00p 104.50p 106.50p 78479
20/02/2020 106.00p 106.27p 105.53p 105.75p 51880
19/02/2020 105.00p 106.24p 105.44p 106.00p 13922
18/02/2020 105.00p 106.10p 105.46p 106.00p 24417
17/02/2020 105.00p 106.67p 105.46p 106.25p 114810
14/02/2020 105.00p 106.00p 105.06p 106.00p 72857
13/02/2020 105.00p 106.00p 105.05p 106.00p 38684
12/02/2020 105.00p 106.03p 105.00p 105.75p 148285
11/02/2020 105.00p 105.62p 103.04p 104.75p 87867
10/02/2020 103.50p 104.00p 102.50p 103.50p 74669
07/02/2020 103.50p 105.00p 102.36p 103.50p 76086
06/02/2020 103.50p 104.25p 102.72p 103.50p 53141
05/02/2020 102.00p 103.08p 101.98p 102.50p 47690
04/02/2020 102.00p 102.69p 101.82p 102.25p 27433
03/02/2020 102.00p 102.84p 101.51p 102.25p 51037
31/01/2020 102.00p 103.00p 102.50p 102.50p 125147
30/01/2020 102.00p 102.89p 102.00p 102.00p 283346
29/01/2020 101.50p 102.93p 101.50p 102.50p 64573
28/01/2020 101.50p 102.50p 101.68p 102.00p 61054
27/01/2020 101.50p 102.13p 101.25p 101.75p 59390
24/01/2020 102.50p 103.50p 102.77p 103.00p 50356
23/01/2020 102.50p 102.75p 102.01p 102.75p 46694
22/01/2020 102.50p 102.50p 102.00p 102.50p 16120
21/01/2020 102.50p 102.61p 101.51p 102.25p 25561
20/01/2020 102.50p 102.25p 101.92p 102.25p 424978
17/01/2020 102.50p 102.87p 101.75p 102.00p 201474
16/01/2020 102.00p 102.75p 101.82p 102.75p 50413
15/01/2020 102.00p 102.25p 101.73p 102.25p 63589
14/01/2020 102.00p 102.25p 101.73p 102.25p 12414
13/01/2020 102.00p 103.00p 101.72p 102.50p 125872
10/01/2020 101.50p 102.25p 101.72p 102.25p 29727
09/01/2020 101.50p 102.25p 101.68p 102.25p 58935
08/01/2020 101.50p 101.75p 101.68p 101.75p 30081
07/01/2020 101.50p 102.34p 100.51p 101.75p 82738
06/01/2020 101.50p 102.24p 100.50p 101.50p 92764
03/01/2020 103.00p 102.25p 101.02p 102.25p 21115
02/01/2020 103.00p 103.10p 101.90p 102.50p 97916
31/12/2019 103.00p 102.98p 102.00p 102.75p 37572
30/12/2019 103.00p 102.98p 102.25p 102.75p 46435
27/12/2019 103.00p 104.00p 101.44p 103.00p 38117
24/12/2019 103.50p 102.19p 101.58p 102.00p 35532
23/12/2019 103.50p 104.00p 102.58p 103.00p 58257
20/12/2019 103.50p 104.00p 102.75p 102.75p 23316
19/12/2019 103.50p 104.00p 102.41p 103.50p 140699
18/12/2019 102.00p 103.25p 102.00p 102.75p 22814
17/12/2019 103.00p 103.00p 101.88p 102.75p 41631
16/12/2019 101.00p 102.26p 100.98p 102.25p 81167
13/12/2019 101.00p 102.50p 100.98p 101.50p 88438
12/12/2019 101.00p 101.30p 100.23p 100.75p 54523
11/12/2019 99.20p 100.71p 99.20p 100.10p 56113
10/12/2019 100.00p 100.29p 99.51p 99.85p 59216
09/12/2019 100.00p 100.98p 99.20p 99.90p 153796
06/12/2019 98.80p 100.98p 98.80p 99.90p 65966
05/12/2019 99.20p 101.00p 99.20p 99.90p 83362
04/12/2019 99.20p 99.99p 98.74p 99.40p 25744
03/12/2019 99.20p 99.30p 98.73p 99.30p 28712
02/12/2019 99.20p 100.50p 97.60p 98.70p 169735
29/11/2019 100.00p 100.95p 99.54p 100.95p 39076
28/11/2019 100.00p 100.75p 99.35p 100.75p 151880
27/11/2019 100.00p 101.25p 100.00p 101.25p 233487
26/11/2019 102.50p 102.50p 100.02p 101.25p 82843
25/11/2019 100.00p 101.00p 100.02p 101.00p 74571
22/11/2019 100.00p 101.00p 100.00p 101.00p 124075
21/11/2019 100.00p 101.00p 100.00p 101.00p 15933
20/11/2019 101.00p 101.00p 100.62p 101.00p 32808
19/11/2019 101.00p 101.42p 100.00p 101.00p 46780
18/11/2019 101.00p 101.64p 100.00p 101.00p 155612
15/11/2019 103.00p 102.25p 101.51p 102.25p 65849
14/11/2019 103.00p 103.00p 101.51p 102.25p 59344
13/11/2019 103.00p 102.00p 100.52p 102.00p 16396
12/11/2019 103.00p 103.00p 101.54p 102.25p 199827
11/11/2019 101.00p 102.00p 100.88p 102.00p 32604
08/11/2019 102.00p 102.00p 100.73p 101.50p 60831
07/11/2019 101.69p 102.00p 100.85p 102.00p 62185
06/11/2019 101.67p 101.75p 100.81p 101.75p 44498
05/11/2019 100.35p 101.50p 100.35p 101.50p 33302
04/11/2019 101.50p 101.50p 99.99p 101.50p 71930
01/11/2019 100.58p 101.11p 100.58p 101.00p 52220
31/10/2019 100.59p 101.11p 100.16p 100.75p 41574
30/10/2019 100.74p 101.11p 100.16p 100.75p 22177
29/10/2019 100.00p 101.50p 100.00p 100.75p 40234
28/10/2019 99.40p 101.50p 99.40p 101.00p 108165
25/10/2019 100.00p 100.44p 99.46p 99.70p 87638
24/10/2019 100.00p 100.09p 99.02p 99.60p 48817
23/10/2019 99.22p 100.10p 99.22p 100.10p 12330
22/10/2019 100.39p 100.60p 99.76p 100.10p 43633
21/10/2019 99.00p 101.00p 99.00p 100.10p 83150
18/10/2019 100.00p 100.52p 98.89p 99.55p 64768
17/10/2019 98.67p 98.70p 98.67p 98.70p 14490
16/10/2019 97.80p 99.21p 97.80p 98.60p 64148
15/10/2019 98.83p 99.74p 98.20p 98.90p 58271
14/10/2019 98.27p 98.95p 98.10p 98.10p 84986
11/10/2019 98.27p 98.47p 98.26p 98.30p 44019
10/10/2019 97.00p 98.41p 97.00p 98.20p 42175
09/10/2019 98.13p 98.13p 97.85p 97.90p 30756
08/10/2019 97.81p 98.13p 97.70p 97.70p 72691
07/10/2019 98.01p 98.21p 97.57p 98.00p 55885
04/10/2019 97.31p 98.19p 97.31p 97.90p 53616
03/10/2019 98.10p 98.10p 97.50p 97.50p 18698
02/10/2019 98.40p 99.18p 97.85p 98.70p 67195
01/10/2019 98.60p 98.60p 97.02p 97.80p 44186
30/09/2019 97.00p 98.16p 96.97p 97.70p 64883
27/09/2019 96.80p 97.87p 96.80p 97.40p 89967
26/09/2019 96.40p 97.89p 96.40p 97.50p 205635
25/09/2019 98.00p 98.00p 96.60p 97.30p 65248
24/09/2019 97.66p 97.69p 96.40p 97.30p 62312
23/09/2019 97.00p 97.85p 96.82p 97.50p 212150
20/09/2019 97.20p 97.63p 96.13p 96.60p 54510
19/09/2019 97.76p 97.76p 96.50p 96.50p 13858
18/09/2019 97.58p 97.58p 96.90p 96.90p 34808
17/09/2019 96.37p 96.85p 95.67p 96.30p 17044
16/09/2019 97.01p 97.01p 95.40p 96.40p 43471
13/09/2019 97.59p 97.59p 96.40p 96.40p 63720
12/09/2019 96.78p 97.65p 96.37p 96.40p 57766
11/09/2019 96.60p 96.80p 95.82p 96.10p 170381
10/09/2019 95.20p 96.75p 95.20p 96.20p 78224
09/09/2019 95.60p 95.81p 94.60p 95.50p 98900
06/09/2019 94.80p 95.82p 94.25p 94.90p 134926
05/09/2019 94.80p 95.00p 94.00p 94.40p 49610
04/09/2019 94.80p 94.84p 93.85p 94.30p 55403
03/09/2019 93.83p 94.88p 93.83p 94.00p 54803
02/09/2019 94.27p 94.80p 93.30p 94.00p 84564
30/08/2019 93.29p 95.00p 93.29p 93.90p 94011
29/08/2019 93.10p 94.32p 92.89p 93.90p 78493
28/08/2019 92.88p 94.51p 92.88p 93.90p 107255
27/08/2019 92.82p 94.48p 92.82p 93.80p 138785
23/08/2019 93.00p 95.00p 93.00p 94.00p 108818
22/08/2019 93.00p 93.40p 92.81p 93.40p 174999
21/08/2019 93.66p 93.90p 92.82p 93.90p 211067
20/08/2019 93.68p 93.70p 92.80p 93.70p 16222
19/08/2019 94.35p 94.35p 92.00p 93.70p 110819
16/08/2019 94.18p 94.52p 92.00p 93.70p 62312
15/08/2019 92.40p 93.30p 92.40p 93.30p 19402
14/08/2019 93.00p 93.54p 92.56p 93.30p 107192
13/08/2019 93.52p 94.10p 92.38p 94.10p 109437
12/08/2019 93.34p 93.90p 93.00p 93.90p 25910
09/08/2019 93.04p 93.70p 93.01p 93.70p 189782
08/08/2019 93.05p 93.40p 92.40p 93.40p 17377
07/08/2019 92.60p 93.40p 92.60p 93.40p 85691
06/08/2019 93.00p 93.12p 92.60p 92.90p 102192
05/08/2019 93.40p 94.35p 92.60p 93.40p 109598
02/08/2019 95.20p 96.28p 93.60p 94.50p 87421
01/08/2019 95.47p 96.28p 95.00p 96.20p 64262
31/07/2019 96.41p 96.41p 95.40p 96.30p 87691
30/07/2019 96.14p 96.59p 95.87p 96.50p 24444
29/07/2019 96.00p 96.59p 95.42p 95.60p 262730
26/07/2019 96.60p 96.60p 96.00p 96.50p 85045
25/07/2019 96.00p 96.50p 96.00p 96.50p 132257
24/07/2019 97.19p 97.27p 96.00p 96.40p 60664
23/07/2019 97.22p 97.22p 96.39p 96.60p 10584
22/07/2019 96.00p 97.30p 96.00p 96.50p 141928
19/07/2019 96.63p 97.45p 96.50p 96.50p 184106
18/07/2019 96.43p 97.38p 96.43p 96.80p 73026
17/07/2019 96.60p 97.35p 96.15p 96.70p 105472
16/07/2019 96.00p 96.20p 95.57p 96.20p 45358
15/07/2019 96.53p 96.53p 95.47p 96.10p 50113
12/07/2019 95.63p 96.79p 95.63p 96.10p 7757
11/07/2019 96.00p 96.72p 95.27p 96.00p 43920
10/07/2019 94.95p 95.57p 94.95p 95.50p 69694
09/07/2019 95.53p 95.53p 95.00p 95.50p 55810

*Close Price adjusted for both dividends and splits