JPMorgan Asia Growth & Income (JAGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Asia Growth & Income

Date Open High Low Close* Volume
17/04/2023 367.00p 370.00p 361.00p 366.00p 335802
14/04/2023 365.00p 368.00p 363.00p 366.00p 271902
13/04/2023 362.00p 368.00p 360.00p 361.00p 96053
12/04/2023 362.00p 368.00p 362.00p 365.00p 95125
11/04/2023 365.00p 368.00p 361.60p 367.00p 424555
06/04/2023 367.00p 368.00p 362.00p 366.00p 188611
05/04/2023 365.00p 367.00p 364.00p 366.00p 119097
04/04/2023 364.00p 367.50p 364.00p 365.50p 126069
03/04/2023 364.00p 371.00p 362.00p 368.00p 72725
31/03/2023 370.00p 372.00p 363.70p 371.00p 146140
30/03/2023 367.00p 372.00p 362.20p 370.00p 158770
29/03/2023 368.50p 369.50p 364.00p 369.50p 191289
28/03/2023 362.50p 364.63p 361.00p 362.50p 83193
27/03/2023 363.00p 366.74p 361.00p 361.00p 74189
24/03/2023 363.50p 367.50p 362.50p 367.00p 153570
23/03/2023 363.50p 369.50p 358.04p 366.50p 119285
22/03/2023 360.50p 363.00p 357.50p 363.00p 83634
21/03/2023 354.50p 359.50p 353.52p 357.50p 114844
20/03/2023 352.50p 360.76p 348.02p 356.50p 118939
17/03/2023 360.00p 365.50p 356.05p 358.00p 183921
16/03/2023 360.50p 363.06p 355.36p 359.50p 118767
15/03/2023 356.00p 373.50p 352.85p 358.50p 272554
14/03/2023 360.00p 367.50p 355.50p 358.00p 142253
13/03/2023 361.00p 367.90p 358.00p 366.50p 331199
10/03/2023 365.50p 376.50p 361.00p 362.50p 139907
09/03/2023 372.00p 380.50p 369.40p 370.00p 251518
08/03/2023 378.00p 381.50p 368.92p 377.50p 115723
07/03/2023 376.00p 380.00p 369.00p 378.50p 217878
06/03/2023 375.50p 383.50p 368.50p 378.75p 111120
03/03/2023 377.50p 379.60p 375.38p 377.50p 72872
02/03/2023 374.50p 379.77p 370.24p 376.00p 73502
01/03/2023 377.50p 383.05p 368.65p 375.00p 209529
28/02/2023 369.50p 382.50p 364.34p 365.50p 72859
27/02/2023 367.50p 385.00p 367.50p 372.50p 159840
24/02/2023 368.00p 383.77p 368.00p 370.50p 57640
23/02/2023 377.00p 380.00p 372.50p 376.00p 60058
22/02/2023 371.00p 375.50p 369.50p 373.75p 92542
21/02/2023 384.50p 393.50p 373.75p 374.25p 248594
20/02/2023 402.00p 402.00p 383.00p 383.75p 166770
17/02/2023 386.00p 391.05p 383.00p 385.00p 86326
16/02/2023 387.50p 389.50p 385.00p 387.00p 288361
15/02/2023 385.50p 387.50p 383.50p 385.00p 99414
14/02/2023 391.50p 397.50p 386.00p 386.25p 136266
13/02/2023 387.50p 394.65p 386.50p 389.00p 166718
10/02/2023 389.50p 397.50p 386.00p 386.00p 120268
09/02/2023 390.00p 398.51p 388.00p 396.50p 81431
08/02/2023 388.50p 389.00p 386.00p 388.00p 69438
07/02/2023 388.50p 393.50p 387.65p 389.00p 87387
06/02/2023 395.00p 398.96p 387.00p 389.00p 220516
03/02/2023 402.00p 404.90p 399.00p 399.00p 140652
02/02/2023 400.00p 404.00p 396.52p 403.25p 53647
01/02/2023 394.00p 402.26p 394.00p 401.00p 93048
31/01/2023 388.00p 397.00p 380.00p 394.00p 235379
30/01/2023 390.50p 399.00p 383.50p 393.00p 112312
27/01/2023 394.50p 396.50p 387.00p 396.50p 86308
26/01/2023 391.50p 395.00p 384.00p 395.00p 80551
25/01/2023 387.50p 394.50p 384.50p 390.50p 59159
24/01/2023 393.00p 398.00p 389.50p 394.50p 56708
23/01/2023 381.00p 396.81p 381.00p 395.75p 106548
20/01/2023 389.00p 394.10p 384.95p 392.00p 72257
19/01/2023 390.00p 394.50p 387.50p 387.50p 95555
18/01/2023 382.50p 392.50p 382.50p 385.50p 88804
17/01/2023 385.50p 389.50p 382.50p 387.00p 163565
16/01/2023 387.00p 391.50p 387.00p 389.00p 195718
13/01/2023 385.00p 391.00p 384.50p 385.00p 99912
12/01/2023 384.50p 388.00p 380.50p 387.00p 127705
11/01/2023 387.00p 392.00p 386.50p 388.00p 111687
10/01/2023 375.00p 387.00p 375.00p 384.50p 96794
09/01/2023 382.50p 385.96p 377.00p 384.50p 91973
06/01/2023 381.00p 382.00p 375.00p 382.00p 37661
05/01/2023 375.00p 381.50p 370.45p 379.25p 101126
04/01/2023 373.50p 376.00p 368.46p 376.00p 92505
03/01/2023 363.00p 372.00p 359.50p 369.00p 84623
30/12/2022 361.00p 365.00p 356.00p 364.00p 36308
29/12/2022 362.50p 363.50p 355.28p 362.25p 40183
28/12/2022 359.00p 362.00p 357.00p 362.00p 74754
23/12/2022 359.00p 360.50p 353.43p 360.50p 26297
22/12/2022 355.50p 358.90p 353.00p 358.50p 258758
21/12/2022 350.00p 357.30p 348.74p 351.50p 58290
20/12/2022 348.00p 352.50p 346.00p 349.50p 77186
19/12/2022 349.00p 356.80p 349.00p 354.50p 65089
16/12/2022 352.50p 361.80p 352.50p 354.00p 147041
15/12/2022 349.00p 353.50p 346.50p 351.00p 23403
14/12/2022 356.00p 359.67p 351.11p 353.25p 102880
13/12/2022 350.50p 360.90p 350.50p 356.50p 100086
12/12/2022 352.50p 361.50p 350.00p 353.00p 106653
09/12/2022 351.00p 362.00p 351.00p 357.00p 47260
08/12/2022 359.50p 361.50p 350.50p 350.50p 34952
07/12/2022 355.00p 358.50p 351.52p 352.75p 147524
06/12/2022 358.50p 361.50p 353.50p 355.00p 68759
05/12/2022 354.00p 359.67p 354.00p 358.50p 99968
02/12/2022 352.00p 356.45p 349.55p 353.75p 73336
01/12/2022 346.00p 355.00p 346.00p 353.75p 97982
30/11/2022 348.00p 355.75p 346.00p 355.75p 142256
29/11/2022 346.50p 350.00p 344.20p 348.00p 59979
28/11/2022 335.00p 347.50p 335.00p 340.00p 121976
25/11/2022 340.00p 346.50p 340.00p 341.00p 47786
24/11/2022 346.50p 352.02p 346.50p 346.50p 53179
23/11/2022 344.50p 350.50p 341.72p 344.50p 94747
22/11/2022 344.50p 349.00p 341.54p 344.00p 121837
21/11/2022 347.50p 352.36p 346.00p 346.00p 114399
18/11/2022 350.50p 354.00p 345.00p 350.50p 91686
17/11/2022 349.50p 355.00p 347.84p 353.75p 53774
16/11/2022 352.50p 356.50p 350.00p 353.50p 315987
15/11/2022 352.50p 354.50p 345.50p 353.00p 171000
14/11/2022 343.50p 347.50p 337.18p 347.50p 183788
11/11/2022 338.50p 345.00p 334.41p 339.00p 215598
10/11/2022 328.00p 332.20p 324.29p 332.00p 129039
09/11/2022 328.50p 333.50p 328.00p 329.50p 247063
08/11/2022 329.50p 331.65p 328.86p 329.00p 100417
07/11/2022 330.00p 332.16p 325.44p 328.00p 188215
04/11/2022 326.50p 330.50p 322.20p 328.50p 1108287
03/11/2022 313.50p 322.94p 310.90p 321.00p 328514
02/11/2022 317.50p 318.50p 313.55p 318.00p 250377
01/11/2022 308.50p 315.50p 304.50p 313.50p 128119
31/10/2022 300.00p 305.50p 297.00p 305.50p 220489
28/10/2022 300.00p 304.00p 294.50p 299.50p 238144
27/10/2022 309.00p 317.00p 302.26p 306.50p 174692
26/10/2022 312.00p 317.50p 304.60p 309.00p 91020
25/10/2022 308.50p 316.00p 304.30p 306.00p 100337
24/10/2022 316.00p 316.00p 306.00p 308.50p 285491
21/10/2022 319.50p 325.50p 317.67p 319.00p 454536
20/10/2022 319.00p 322.00p 318.02p 321.50p 212600
19/10/2022 320.50p 323.00p 318.50p 319.00p 318717
18/10/2022 323.00p 326.00p 319.75p 325.50p 343573
17/10/2022 325.00p 325.12p 315.50p 322.00p 42402
14/10/2022 325.00p 332.50p 321.50p 324.50p 225963
13/10/2022 329.00p 333.00p 315.28p 319.00p 221092
12/10/2022 335.00p 336.10p 329.33p 334.00p 138158
11/10/2022 334.00p 338.45p 331.00p 333.00p 283153
10/10/2022 343.00p 343.25p 335.17p 341.00p 258578
07/10/2022 344.00p 346.10p 340.21p 345.50p 103263
06/10/2022 342.00p 348.50p 340.95p 348.50p 109803
05/10/2022 338.00p 350.00p 337.00p 342.00p 254253
04/10/2022 333.50p 346.50p 330.00p 338.50p 135796
03/10/2022 339.00p 341.50p 324.76p 335.00p 79093
30/09/2022 335.50p 347.50p 333.50p 335.00p 96685
29/09/2022 349.50p 352.50p 333.00p 337.50p 211964
28/09/2022 350.00p 352.00p 347.97p 350.00p 211459
27/09/2022 355.50p 363.50p 352.26p 355.50p 141599
26/09/2022 357.00p 362.00p 352.00p 358.00p 144184
23/09/2022 351.50p 361.50p 346.80p 354.50p 68647
22/09/2022 354.50p 359.50p 347.62p 353.00p 71051
21/09/2022 359.50p 363.64p 355.50p 357.00p 239823
20/09/2022 358.50p 364.50p 358.50p 362.00p 127173
16/09/2022 360.50p 365.00p 357.50p 365.00p 147560
15/09/2022 363.00p 367.50p 359.97p 363.00p 110749
14/09/2022 362.00p 369.50p 353.92p 362.00p 73670
13/09/2022 364.50p 371.00p 361.13p 362.00p 146656
12/09/2022 364.00p 367.00p 362.25p 364.00p 145993
09/09/2022 363.00p 373.50p 359.26p 364.00p 74419
08/09/2022 361.50p 369.50p 358.03p 363.00p 108351
07/09/2022 366.50p 366.50p 358.00p 362.00p 76421
06/09/2022 360.00p 368.50p 356.50p 363.00p 61818
05/09/2022 368.00p 368.00p 358.50p 365.00p 78270
02/09/2022 359.50p 370.00p 355.00p 370.00p 134038
01/09/2022 363.50p 368.00p 362.50p 365.00p 152863
31/08/2022 368.50p 374.50p 366.53p 372.00p 66470
30/08/2022 371.00p 371.00p 363.00p 364.00p 166346
29/08/2022 368.50p 372.50p 365.36p 371.50p 269519
26/08/2022 368.50p 372.50p 365.36p 371.50p 269519
25/08/2022 367.00p 371.50p 365.00p 368.00p 97687
24/08/2022 363.00p 366.90p 360.00p 362.00p 185217
23/08/2022 366.50p 373.75p 363.00p 363.00p 51701
22/08/2022 372.00p 376.50p 366.00p 368.00p 1037978
19/08/2022 376.00p 376.50p 370.00p 376.00p 38517
18/08/2022 370.50p 371.50p 369.00p 371.50p 95694
17/08/2022 370.00p 376.88p 368.50p 371.00p 113236
16/08/2022 369.00p 370.00p 365.00p 369.50p 108063
15/08/2022 375.00p 375.00p 365.50p 368.00p 77838
12/08/2022 365.00p 368.04p 363.00p 365.00p 100561
11/08/2022 363.00p 366.55p 362.16p 366.50p 68714
10/08/2022 360.00p 367.44p 356.50p 358.00p 64267
09/08/2022 363.00p 370.62p 360.03p 363.00p 72800
08/08/2022 374.00p 374.00p 361.00p 362.00p 107809
05/08/2022 370.50p 370.50p 361.19p 363.00p 166409
04/08/2022 363.50p 369.97p 360.00p 366.00p 46086
03/08/2022 360.00p 367.50p 357.62p 360.00p 74798
02/08/2022 360.00p 362.98p 356.00p 356.00p 42896
01/08/2022 359.00p 374.01p 358.47p 358.50p 140308
29/07/2022 361.50p 370.06p 361.50p 365.00p 134702
28/07/2022 364.00p 370.00p 361.79p 365.00p 94969
27/07/2022 370.00p 372.66p 364.50p 364.50p 95938
26/07/2022 368.50p 374.00p 362.50p 374.00p 74773
25/07/2022 366.50p 374.50p 363.50p 364.50p 61703
22/07/2022 368.50p 374.50p 358.35p 367.50p 59600
21/07/2022 371.00p 374.50p 365.15p 369.00p 36197
20/07/2022 368.50p 377.50p 364.58p 367.00p 77585
19/07/2022 363.00p 371.95p 363.00p 363.00p 73668
18/07/2022 365.00p 374.13p 366.00p 367.00p 147769
15/07/2022 365.00p 367.06p 360.13p 365.00p 55191
14/07/2022 365.50p 369.50p 360.70p 366.00p 57594
13/07/2022 364.00p 368.83p 362.17p 365.50p 234802
12/07/2022 370.50p 371.62p 363.00p 369.00p 135688
11/07/2022 371.00p 373.50p 365.90p 370.00p 87488
08/07/2022 374.50p 378.50p 371.83p 374.00p 168645
07/07/2022 372.00p 380.00p 369.53p 380.00p 77578
06/07/2022 368.50p 375.50p 368.50p 375.00p 29890
05/07/2022 371.50p 376.10p 368.38p 371.00p 125100
04/07/2022 365.00p 379.24p 365.00p 370.00p 49441

*Close Price adjusted for both dividends and splits