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
20/09/2018 96.00p 96.55p 96.00p 96.50p 24953
19/09/2018 96.00p 96.80p 95.90p 96.40p 36183
18/09/2018 96.00p 96.38p 96.00p 96.30p 6000
17/09/2018 96.00p 97.94p 96.00p 96.30p 154216
14/09/2018 96.61p 96.61p 96.00p 96.50p 26650
13/09/2018 96.20p 98.00p 96.00p 96.30p 14361
12/09/2018 96.40p 96.73p 96.20p 96.50p 44808
11/09/2018 97.32p 97.32p 96.50p 96.70p 26240
10/09/2018 97.32p 98.10p 96.49p 98.10p 17247
07/09/2018 96.60p 96.71p 96.42p 96.70p 40753
06/09/2018 97.40p 97.54p 96.62p 96.90p 19472
05/09/2018 97.00p 97.83p 96.83p 97.40p 113317
04/09/2018 97.00p 98.10p 97.00p 98.10p 27172
03/09/2018 97.00p 98.50p 97.00p 98.50p 52012
31/08/2018 97.85p 98.50p 97.85p 98.50p 100746
30/08/2018 97.00p 98.50p 97.00p 98.50p 16158
29/08/2018 97.00p 98.50p 97.00p 98.50p 11980
28/08/2018 97.00p 98.50p 97.00p 98.50p 26528
24/08/2018 97.88p 98.50p 97.87p 98.50p 115973
23/08/2018 97.00p 98.50p 97.00p 98.50p 49783
22/08/2018 98.12p 98.75p 97.00p 98.75p 27029
21/08/2018 97.10p 98.75p 97.10p 98.75p 19738
20/08/2018 97.40p 97.50p 97.07p 97.50p 99260
17/08/2018 97.80p 97.80p 97.60p 97.70p 170062
16/08/2018 97.40p 98.80p 97.04p 98.80p 111032
15/08/2018 97.65p 98.95p 97.40p 98.95p 27779
14/08/2018 97.60p 98.70p 97.49p 98.70p 114158
13/08/2018 99.00p 99.30p 97.60p 99.30p 158542
10/08/2018 97.80p 99.30p 97.80p 99.30p 185610
09/08/2018 97.74p 98.80p 97.74p 98.80p 91715
08/08/2018 99.18p 99.18p 98.50p 98.50p 82400
07/08/2018 97.00p 99.00p 97.00p 99.00p 51553
06/08/2018 96.40p 98.00p 96.40p 98.00p 39280
03/08/2018 97.00p 97.44p 97.00p 97.00p 53319
02/08/2018 96.00p 97.00p 96.00p 97.00p 112226
01/08/2018 96.91p 96.91p 95.15p 96.90p 107293
31/07/2018 96.91p 96.91p 95.50p 95.50p 2063
30/07/2018 95.99p 97.00p 94.12p 96.00p 11933
27/07/2018 96.00p 98.00p 94.08p 97.00p 118180
26/07/2018 95.11p 97.00p 94.04p 96.00p 14414
25/07/2018 95.60p 96.35p 95.46p 96.00p 360233
24/07/2018 94.90p 96.00p 94.08p 96.00p 24428
23/07/2018 94.04p 96.00p 94.04p 96.00p 21544
20/07/2018 94.90p 96.00p 94.04p 96.00p 24752
19/07/2018 94.04p 97.25p 94.04p 96.00p 28468
18/07/2018 94.90p 97.16p 94.04p 96.00p 3281738
17/07/2018 94.88p 97.56p 94.04p 96.00p 42308
16/07/2018 94.04p 97.50p 94.04p 97.00p 26590
13/07/2018 94.00p 97.00p 94.00p 97.00p 44534
12/07/2018 95.00p 96.00p 95.00p 96.00p 842623
11/07/2018 95.67p 96.00p 95.21p 96.00p 22078
10/07/2018 97.00p 98.00p 95.67p 96.30p 15563
09/07/2018 95.40p 97.00p 95.40p 97.00p 37190
06/07/2018 95.21p 96.50p 95.21p 96.50p 122059
05/07/2018 98.00p 98.00p 95.20p 96.50p 91516
04/07/2018 95.20p 97.50p 94.12p 97.00p 152140
03/07/2018 95.00p 95.90p 95.00p 95.90p 294209
02/07/2018 94.63p 94.63p 94.02p 94.40p 80418
29/06/2018 94.80p 96.00p 94.70p 95.00p 33829
28/06/2018 94.80p 95.00p 94.09p 95.00p 21037
27/06/2018 95.60p 95.67p 94.01p 95.60p 171509
26/06/2018 94.05p 94.63p 94.01p 94.50p 35359
25/06/2018 94.64p 96.96p 94.05p 96.00p 22467
22/06/2018 93.49p 95.90p 93.49p 95.90p 36300
21/06/2018 94.00p 94.40p 93.25p 93.60p 44160
20/06/2018 94.00p 95.50p 93.30p 95.50p 14171
19/06/2018 93.30p 95.50p 93.30p 95.50p 16531
18/06/2018 93.30p 97.95p 93.30p 95.50p 12756
15/06/2018 93.30p 95.74p 93.30p 95.50p 10175
14/06/2018 95.00p 95.00p 93.12p 94.00p 29518
13/06/2018 94.00p 94.20p 93.03p 94.00p 155469
12/06/2018 94.00p 94.48p 93.03p 93.50p 62575
11/06/2018 94.00p 94.48p 93.01p 93.50p 68555
08/06/2018 94.00p 94.00p 93.01p 93.50p 32870
07/06/2018 93.05p 95.50p 93.05p 95.50p 11326
06/06/2018 94.49p 95.50p 94.49p 95.50p 2338
05/06/2018 95.00p 95.40p 92.22p 95.40p 114761
04/06/2018 92.17p 94.50p 92.17p 94.50p 60671
01/06/2018 93.71p 93.71p 92.04p 93.50p 48118
31/05/2018 92.09p 93.00p 92.09p 93.00p 22094
30/05/2018 92.20p 93.00p 92.00p 93.00p 56989
29/05/2018 92.00p 93.37p 92.00p 92.00p 39404
25/05/2018 93.00p 94.83p 92.13p 93.50p 64357
24/05/2018 94.87p 95.00p 94.87p 95.00p 55623
23/05/2018 93.17p 95.00p 93.17p 95.00p 8708
22/05/2018 93.17p 96.50p 93.17p 95.00p 20886
21/05/2018 93.00p 95.30p 93.00p 95.00p 23338
18/05/2018 93.00p 95.00p 95.00p 95.00p 44566
17/05/2018 93.00p 95.34p 93.00p 95.00p 673067
16/05/2018 92.83p 95.00p 92.00p 95.00p 25480
15/05/2018 92.00p 94.93p 92.00p 94.50p 48988
14/05/2018 92.67p 96.00p 92.67p 94.50p 53929
11/05/2018 95.75p 95.95p 92.00p 94.50p 10784
10/05/2018 93.25p 96.00p 92.60p 94.50p 25618
09/05/2018 93.00p 95.00p 92.40p 95.00p 223422
08/05/2018 93.25p 94.50p 92.30p 94.50p 20473
04/05/2018 93.00p 94.50p 93.00p 94.50p 20715
03/05/2018 93.04p 94.90p 93.00p 94.90p 15852
02/05/2018 93.00p 94.22p 92.52p 93.50p 52716
01/05/2018 94.00p 95.00p 93.00p 95.00p 89001
30/04/2018 93.06p 95.50p 93.00p 95.50p 34626
27/04/2018 94.80p 95.50p 93.05p 95.50p 10052
26/04/2018 93.05p 95.50p 93.00p 95.50p 18059
25/04/2018 94.15p 95.50p 92.68p 95.50p 88525
24/04/2018 94.15p 94.50p 92.00p 94.50p 384858
23/04/2018 94.13p 95.70p 92.20p 94.50p 285063
20/04/2018 92.05p 94.50p 92.04p 94.50p 37324
19/04/2018 94.75p 94.75p 92.03p 93.50p 184424
18/04/2018 93.03p 95.00p 93.00p 95.00p 56580
17/04/2018 94.70p 95.50p 93.00p 95.50p 68186
16/04/2018 95.00p 95.50p 93.05p 95.50p 26868
13/04/2018 94.33p 94.50p 93.00p 94.50p 89428
12/04/2018 95.25p 95.25p 93.00p 94.50p 74970
11/04/2018 96.25p 96.25p 94.00p 95.50p 194609
10/04/2018 97.28p 98.00p 96.50p 96.50p 13900
09/04/2018 95.00p 97.50p 95.00p 97.50p 41865
06/04/2018 97.28p 97.50p 95.00p 97.50p 67859
05/04/2018 97.28p 97.50p 95.00p 97.50p 51116
04/04/2018 97.28p 97.50p 95.00p 97.50p 79417
03/04/2018 97.28p 97.50p 95.00p 97.50p 52257
29/03/2018 97.29p 97.50p 95.00p 97.50p 4025
28/03/2018 95.05p 97.50p 95.00p 97.50p 125860
27/03/2018 97.35p 97.50p 95.00p 97.50p 124687
26/03/2018 97.46p 97.60p 95.20p 97.60p 671089
23/03/2018 95.00p 97.00p 95.00p 95.80p 111479
22/03/2018 95.05p 97.50p 95.00p 97.50p 60033
21/03/2018 95.05p 97.79p 95.00p 97.00p 26770
20/03/2018 95.00p 98.00p 95.00p 97.50p 59126
19/03/2018 95.05p 98.30p 95.00p 97.50p 19782
16/03/2018 95.05p 98.55p 95.00p 97.60p 26629
15/03/2018 95.05p 98.60p 95.05p 97.50p 63648
14/03/2018 101.00p 101.00p 95.05p 97.50p 31037
13/03/2018 96.00p 100.50p 96.00p 98.50p 15229
12/03/2018 99.00p 101.00p 95.00p 98.50p 88287
09/03/2018 96.00p 97.00p 94.94p 97.00p 97570
08/03/2018 91.08p 95.00p 91.00p 95.00p 110645
07/03/2018 92.00p 95.42p 88.00p 93.50p 49949
06/03/2018 97.00p 99.52p 90.00p 94.10p 236976
05/03/2018 100.50p 101.00p 97.00p 98.50p 167360
02/03/2018 103.56p 103.56p 99.75p 99.75p 28360

*Close Price adjusted for both dividends and splits