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
01/07/2022 377.50p 378.50p 365.50p 378.50p 64354
30/06/2022 371.50p 378.22p 368.00p 368.00p 39402
29/06/2022 374.00p 380.60p 371.50p 377.50p 32445
28/06/2022 377.50p 382.95p 373.71p 378.00p 78268
27/06/2022 367.50p 377.50p 367.50p 375.50p 128981
24/06/2022 361.00p 374.54p 360.34p 366.00p 59736
23/06/2022 360.00p 369.42p 359.50p 360.00p 20585
22/06/2022 362.50p 369.47p 361.11p 362.00p 15259
21/06/2022 371.50p 376.56p 366.00p 366.00p 46494
20/06/2022 363.00p 378.50p 360.50p 361.50p 50290
17/06/2022 369.50p 376.86p 358.50p 360.00p 62475
16/06/2022 362.00p 375.15p 362.00p 363.50p 142692
15/06/2022 372.50p 377.50p 372.50p 376.50p 64622
14/06/2022 368.50p 372.00p 364.50p 369.00p 105317
13/06/2022 369.50p 374.34p 363.95p 367.50p 112786
10/06/2022 376.50p 379.00p 373.00p 373.00p 95227
09/06/2022 371.50p 377.74p 368.00p 374.00p 170487
08/06/2022 372.00p 377.00p 367.67p 377.00p 56867
07/06/2022 370.50p 372.50p 363.12p 368.50p 162325
06/06/2022 362.00p 372.00p 361.00p 370.00p 113893
03/06/2022 365.50p 371.00p 362.50p 364.00p 116811
02/06/2022 365.50p 371.00p 362.50p 364.00p 116811
01/06/2022 365.50p 371.00p 362.50p 364.00p 116811
31/05/2022 365.00p 368.59p 359.64p 366.50p 88744
27/05/2022 357.00p 361.01p 353.68p 357.00p 92084
26/05/2022 357.00p 357.00p 345.50p 357.00p 132073
25/05/2022 356.50p 356.50p 347.00p 353.00p 234119
24/05/2022 351.50p 358.75p 350.00p 350.00p 96587
23/05/2022 364.00p 364.63p 354.00p 358.50p 119063
20/05/2022 359.50p 361.63p 356.50p 358.00p 102544
19/05/2022 351.00p 359.82p 350.55p 356.50p 35747
18/05/2022 356.00p 361.50p 352.00p 361.50p 102165
17/05/2022 352.00p 358.50p 351.92p 358.50p 392728
16/05/2022 351.00p 357.00p 350.00p 351.00p 126380
13/05/2022 352.00p 356.00p 346.00p 356.00p 97039
12/05/2022 343.00p 350.60p 342.00p 344.00p 301357
11/05/2022 352.00p 354.05p 350.97p 353.00p 63873
10/05/2022 350.50p 351.33p 346.50p 347.00p 254817
09/05/2022 356.50p 358.78p 346.98p 348.00p 370735
06/05/2022 358.50p 361.12p 354.50p 356.00p 151789
05/05/2022 370.00p 370.56p 364.00p 364.00p 320251
04/05/2022 372.00p 372.00p 361.00p 364.00p 189426
03/05/2022 368.00p 372.82p 365.55p 369.00p 150705
02/05/2022 369.00p 371.26p 363.50p 368.00p 76225
29/04/2022 369.00p 371.26p 363.50p 368.00p 76225
28/04/2022 357.00p 366.00p 353.48p 366.00p 213454
27/04/2022 354.50p 356.59p 351.00p 354.00p 235693
26/04/2022 355.50p 355.68p 351.50p 352.00p 890325
25/04/2022 353.50p 355.00p 350.00p 352.50p 224406
22/04/2022 357.00p 360.00p 356.50p 360.00p 175496
21/04/2022 360.00p 365.86p 357.00p 358.00p 118900
20/04/2022 364.00p 366.00p 360.00p 360.00p 189898
19/04/2022 365.00p 372.27p 362.42p 363.00p 131639
18/04/2022 376.00p 377.90p 372.00p 372.00p 98273
15/04/2022 376.00p 377.90p 372.00p 372.00p 98273
14/04/2022 376.00p 377.90p 372.00p 372.00p 98273
13/04/2022 378.50p 378.50p 373.30p 378.50p 118698
12/04/2022 368.00p 375.96p 367.86p 370.50p 100867
11/04/2022 370.00p 373.76p 367.87p 372.00p 213551
08/04/2022 377.00p 380.75p 374.77p 377.50p 130035
07/04/2022 378.00p 382.00p 373.83p 377.00p 242695
06/04/2022 388.00p 388.00p 380.50p 383.00p 274574
05/04/2022 397.00p 397.00p 387.51p 389.00p 131314
04/04/2022 395.00p 397.00p 386.50p 394.00p 273959
01/04/2022 384.50p 390.50p 383.00p 384.50p 106641
31/03/2022 384.00p 387.50p 381.50p 385.00p 94939
30/03/2022 388.50p 391.50p 382.75p 384.50p 224275
29/03/2022 384.00p 389.00p 379.00p 388.00p 117198
28/03/2022 375.00p 386.00p 374.50p 379.50p 297034
25/03/2022 381.00p 383.16p 379.00p 379.00p 111594
24/03/2022 383.00p 388.00p 382.00p 385.00p 240887
23/03/2022 396.00p 396.00p 381.50p 385.00p 199224
22/03/2022 384.50p 391.00p 382.52p 390.00p 1100558
21/03/2022 394.50p 394.50p 381.00p 382.00p 410962
18/03/2022 388.00p 408.00p 382.00p 408.00p 150954
17/03/2022 382.00p 391.00p 381.00p 383.00p 251201
16/03/2022 362.00p 378.00p 362.00p 377.50p 224650
15/03/2022 351.50p 353.50p 339.23p 349.50p 320281
14/03/2022 363.50p 365.50p 356.95p 358.00p 275733
11/03/2022 367.00p 376.96p 363.50p 368.00p 319074
10/03/2022 376.50p 380.12p 369.00p 369.00p 127934
09/03/2022 368.00p 376.00p 363.75p 376.00p 155339
08/03/2022 371.50p 371.50p 357.80p 364.00p 257944
07/03/2022 381.00p 381.00p 359.00p 375.50p 353188
04/03/2022 393.00p 393.50p 382.00p 382.00p 191821
03/03/2022 404.50p 413.50p 395.00p 396.00p 310530
02/03/2022 406.50p 413.50p 404.00p 406.00p 114342
01/03/2022 413.00p 418.47p 408.00p 409.00p 173451
28/02/2022 416.50p 417.50p 414.00p 414.00p 33903
25/02/2022 408.50p 417.05p 407.21p 415.00p 87369
24/02/2022 418.00p 418.00p 400.50p 400.50p 195654
23/02/2022 424.50p 428.05p 417.00p 424.00p 109875
22/02/2022 421.00p 429.50p 420.50p 423.50p 107141
21/02/2022 434.50p 439.54p 427.01p 428.00p 58821
18/02/2022 441.00p 441.39p 432.00p 441.00p 90532
17/02/2022 434.50p 441.50p 433.50p 441.50p 39331
16/02/2022 439.00p 439.34p 433.50p 435.00p 68810
15/02/2022 433.50p 439.45p 432.50p 435.50p 118432
14/02/2022 435.00p 438.96p 427.62p 435.00p 101490
11/02/2022 439.00p 443.00p 436.96p 443.00p 61600
10/02/2022 435.00p 439.00p 434.82p 439.00p 106755
09/02/2022 433.00p 437.50p 433.00p 437.50p 76098
08/02/2022 432.00p 437.50p 427.50p 428.00p 114386
07/02/2022 430.50p 432.00p 425.19p 430.00p 146672
04/02/2022 428.50p 430.00p 426.50p 426.50p 40127
03/02/2022 430.00p 434.50p 424.00p 424.00p 128314
02/02/2022 429.50p 435.68p 428.00p 428.00p 92301
01/02/2022 430.00p 435.50p 426.34p 428.50p 95192
31/01/2022 422.00p 431.50p 416.04p 431.50p 133796
28/01/2022 416.50p 425.00p 414.00p 414.00p 80332
27/01/2022 420.50p 424.50p 416.90p 424.50p 69059
26/01/2022 429.00p 431.00p 423.00p 423.00p 117241
25/01/2022 425.00p 430.00p 422.00p 430.00p 59587
24/01/2022 433.50p 436.94p 422.00p 423.00p 106357
21/01/2022 436.50p 439.00p 432.00p 436.00p 98220
20/01/2022 437.00p 443.00p 430.61p 443.00p 141743
19/01/2022 437.00p 441.72p 433.58p 435.50p 99344
18/01/2022 436.50p 443.00p 430.00p 438.00p 166112
17/01/2022 443.50p 444.00p 437.50p 443.50p 119496
14/01/2022 442.00p 442.50p 438.00p 439.50p 47857
13/01/2022 443.50p 447.33p 442.50p 442.50p 44921
12/01/2022 454.00p 454.00p 451.00p 453.00p 99037
10/01/2022 446.50p 447.24p 441.50p 444.00p 84494
07/01/2022 446.50p 448.00p 440.49p 443.50p 191450
06/01/2022 442.00p 445.50p 439.00p 440.50p 267320
05/01/2022 448.00p 449.50p 444.45p 444.50p 92326
04/01/2022 449.50p 454.77p 446.62p 448.00p 93833
03/01/2022 448.50p 450.50p 444.10p 450.50p 27150
31/12/2021 448.50p 450.50p 444.10p 450.50p 27150
30/12/2021 444.00p 449.00p 442.92p 448.00p 63734
29/12/2021 444.00p 454.29p 442.00p 442.00p 82287
24/12/2021 446.00p 454.12p 446.00p 452.00p 29882
23/12/2021 446.50p 449.50p 442.67p 449.50p 50086
22/12/2021 445.50p 447.00p 442.00p 447.00p 50679
21/12/2021 446.50p 447.00p 443.49p 446.50p 94612
20/12/2021 443.00p 445.50p 440.50p 442.50p 97296
17/12/2021 448.00p 448.00p 445.00p 445.00p 156057
16/12/2021 447.00p 451.24p 445.00p 447.00p 84662
15/12/2021 448.50p 456.00p 445.50p 445.50p 57980
14/12/2021 456.00p 457.28p 448.60p 449.50p 81030
13/12/2021 456.50p 461.87p 454.50p 458.00p 91459
10/12/2021 460.50p 460.50p 455.50p 459.00p 66581
09/12/2021 459.50p 462.00p 457.50p 457.50p 61520
08/12/2021 457.50p 462.00p 457.50p 462.00p 123484
07/12/2021 450.50p 459.00p 450.50p 459.00p 81769
06/12/2021 445.00p 451.00p 442.50p 451.00p 97866
03/12/2021 451.50p 451.50p 441.00p 451.50p 56913
02/12/2021 451.50p 452.00p 445.50p 445.50p 83945
01/12/2021 448.50p 450.00p 443.67p 446.00p 80878
30/11/2021 441.50p 446.96p 437.00p 439.00p 104529
29/11/2021 448.00p 450.00p 445.65p 446.50p 66153
26/11/2021 449.50p 453.00p 443.00p 453.00p 184743
25/11/2021 458.00p 460.00p 455.55p 460.00p 31712
24/11/2021 457.00p 459.43p 452.90p 459.00p 74226
23/11/2021 459.50p 463.50p 456.00p 456.00p 83392
22/11/2021 457.00p 462.55p 457.00p 457.50p 67144
19/11/2021 465.50p 465.69p 460.00p 461.00p 68074
18/11/2021 460.00p 467.00p 456.00p 456.00p 159562
17/11/2021 464.50p 466.00p 461.50p 463.50p 84486
16/11/2021 463.50p 465.68p 460.50p 462.00p 123457
15/11/2021 465.00p 467.17p 457.50p 463.00p 120297
12/11/2021 463.00p 465.02p 457.44p 463.00p 116343
11/11/2021 457.00p 463.50p 454.00p 463.50p 125312
10/11/2021 456.50p 459.00p 453.22p 454.00p 157889
09/11/2021 455.00p 456.12p 449.61p 451.00p 121497
08/11/2021 456.00p 456.50p 449.00p 449.00p 82319
05/11/2021 453.00p 455.00p 450.00p 452.00p 124452
04/11/2021 448.50p 454.00p 445.45p 448.00p 146810
03/11/2021 444.00p 446.00p 443.50p 443.50p 254156
02/11/2021 443.50p 445.00p 442.32p 443.50p 80801
01/11/2021 440.50p 445.50p 439.86p 445.50p 100111
29/10/2021 436.50p 444.00p 434.71p 442.00p 80850
28/10/2021 439.50p 444.00p 439.50p 440.50p 81658
27/10/2021 442.00p 443.00p 439.93p 441.50p 132928
26/10/2021 439.00p 444.00p 439.00p 444.00p 110760
25/10/2021 441.50p 442.16p 437.00p 438.50p 58615
22/10/2021 439.00p 443.39p 436.72p 439.00p 88169
21/10/2021 437.50p 442.50p 433.50p 437.00p 99745
20/10/2021 436.50p 443.00p 433.35p 439.50p 165556
19/10/2021 432.00p 436.50p 430.05p 436.50p 127843
18/10/2021 423.00p 431.50p 420.75p 428.00p 155625
15/10/2021 424.50p 426.51p 423.50p 424.00p 89814
14/10/2021 426.00p 427.50p 422.00p 422.00p 109516
13/10/2021 422.50p 427.50p 422.25p 425.00p 146194
12/10/2021 422.00p 424.50p 420.00p 422.00p 90774
11/10/2021 425.00p 430.00p 422.17p 422.50p 160734
08/10/2021 421.00p 424.32p 421.00p 423.00p 148830
07/10/2021 421.50p 422.81p 415.30p 420.25p 129598
06/10/2021 412.50p 413.50p 407.42p 411.25p 88102
05/10/2021 410.00p 432.00p 404.77p 412.00p 200445
04/10/2021 411.00p 414.00p 406.50p 406.50p 157789
01/10/2021 412.50p 418.45p 410.58p 417.00p 211827
30/09/2021 417.50p 423.50p 415.50p 422.50p 117269
29/09/2021 411.00p 417.00p 408.00p 416.50p 249958
28/09/2021 406.50p 416.50p 406.50p 411.25p 186020
27/09/2021 427.50p 427.50p 406.84p 410.00p 782245
24/09/2021 422.00p 425.50p 420.00p 420.00p 114712
23/09/2021 421.50p 425.50p 420.25p 423.00p 126287
22/09/2021 420.50p 422.00p 413.00p 420.50p 223616
21/09/2021 412.00p 416.21p 408.13p 414.00p 167011

*Close Price adjusted for both dividends and splits