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
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
20/09/2021 416.00p 416.00p 406.00p 409.50p 429694
17/09/2021 419.00p 436.50p 415.50p 436.50p 329753
16/09/2021 422.00p 424.50p 415.21p 415.50p 172233
15/09/2021 435.00p 436.80p 420.50p 420.50p 309938
14/09/2021 443.50p 444.03p 435.00p 437.00p 204724
13/09/2021 445.00p 448.00p 441.27p 448.00p 141370
10/09/2021 447.00p 449.00p 443.50p 445.00p 104152
09/09/2021 444.50p 447.88p 443.00p 445.50p 104532
08/09/2021 453.00p 456.00p 448.50p 448.50p 158533
07/09/2021 454.50p 456.00p 451.50p 451.50p 134793
06/09/2021 458.00p 462.00p 453.50p 454.50p 263893
03/09/2021 452.00p 460.50p 451.28p 451.50p 124735
02/09/2021 458.00p 461.00p 450.00p 450.00p 229767
01/09/2021 453.50p 458.00p 451.97p 458.00p 138453
31/08/2021 450.00p 457.50p 445.00p 447.75p 278543
27/08/2021 447.50p 452.00p 446.32p 446.50p 144437
26/08/2021 448.50p 450.00p 446.97p 449.25p 50073
25/08/2021 450.00p 453.00p 447.00p 451.00p 143746
24/08/2021 448.00p 450.50p 443.60p 450.00p 402156
23/08/2021 448.50p 450.00p 440.50p 441.75p 262242
20/08/2021 448.00p 449.78p 436.68p 446.25p 369690
19/08/2021 456.00p 456.00p 445.50p 445.50p 341697
18/08/2021 456.00p 460.00p 452.00p 456.00p 116169
17/08/2021 452.00p 454.50p 449.00p 454.50p 190621
16/08/2021 460.00p 465.50p 452.00p 457.00p 477033
13/08/2021 466.00p 469.00p 464.29p 465.00p 105105
12/08/2021 469.00p 470.88p 467.00p 467.00p 110211
11/08/2021 473.50p 473.50p 468.00p 470.75p 235870
10/08/2021 471.00p 473.50p 467.00p 470.00p 121268
09/08/2021 471.00p 473.00p 465.05p 473.00p 187817
06/08/2021 465.50p 472.00p 463.00p 471.00p 73522
05/08/2021 465.00p 472.00p 461.50p 471.00p 112649
04/08/2021 469.50p 472.00p 466.23p 468.00p 126209
03/08/2021 465.00p 466.00p 461.75p 464.50p 156296
02/08/2021 460.50p 467.50p 458.76p 465.00p 201407
30/07/2021 458.00p 464.50p 456.00p 458.00p 163086
29/07/2021 460.00p 470.00p 458.25p 464.50p 126826
28/07/2021 460.50p 460.50p 453.00p 453.00p 277147
27/07/2021 470.00p 470.00p 455.00p 455.00p 329858
26/07/2021 481.00p 485.00p 474.00p 474.00p 225883
23/07/2021 491.00p 494.00p 489.00p 491.50p 112733
22/07/2021 492.00p 493.95p 489.00p 489.00p 101746
21/07/2021 490.00p 493.00p 486.00p 486.50p 118495
20/07/2021 493.00p 493.00p 486.00p 490.50p 69484
19/07/2021 491.50p 494.05p 487.79p 490.25p 79917
16/07/2021 497.50p 498.00p 487.00p 494.00p 120426
15/07/2021 493.00p 498.00p 489.00p 495.00p 147375
14/07/2021 490.50p 493.50p 490.50p 491.50p 57214
13/07/2021 489.00p 492.00p 487.15p 492.00p 140737
12/07/2021 484.00p 493.00p 481.61p 483.00p 126562
09/07/2021 482.00p 486.39p 481.00p 486.00p 75816
08/07/2021 491.50p 494.36p 481.00p 483.00p 166686
07/07/2021 498.00p 501.22p 495.50p 499.00p 153520
06/07/2021 499.00p 502.00p 497.50p 499.00p 105785
05/07/2021 505.00p 508.00p 499.00p 500.50p 175249
02/07/2021 511.00p 511.00p 499.00p 502.00p 126088
01/07/2021 507.00p 513.00p 506.00p 511.00p 169644
30/06/2021 509.00p 512.00p 505.84p 509.00p 124920
29/06/2021 510.00p 512.00p 501.10p 512.00p 98955
28/06/2021 503.00p 512.00p 502.00p 509.50p 280057
25/06/2021 507.00p 513.00p 500.00p 510.00p 111130
24/06/2021 496.00p 503.00p 493.00p 497.75p 110387
23/06/2021 494.00p 500.27p 495.44p 499.25p 55668
22/06/2021 494.00p 499.42p 493.38p 495.00p 60310
21/06/2021 499.50p 499.50p 491.50p 497.50p 148003
18/06/2021 491.00p 499.50p 490.00p 490.00p 74909
17/06/2021 496.50p 500.00p 491.00p 491.00p 202439
16/06/2021 500.00p 504.00p 498.00p 498.00p 78247
15/06/2021 506.00p 506.00p 500.00p 504.00p 67450
14/06/2021 505.00p 505.00p 498.65p 505.00p 106193
11/06/2021 502.00p 504.00p 496.52p 501.00p 73641
10/06/2021 500.00p 508.00p 500.00p 500.00p 52057
09/06/2021 501.00p 503.00p 496.50p 498.50p 77573
08/06/2021 498.50p 501.95p 496.50p 501.00p 161876
07/06/2021 501.00p 506.12p 499.00p 503.00p 160507
04/06/2021 502.00p 508.23p 502.00p 507.00p 138652
03/06/2021 509.00p 512.00p 501.00p 505.50p 177324
02/06/2021 508.00p 512.00p 505.97p 506.50p 128107
01/06/2021 500.00p 512.00p 496.72p 508.00p 207758
28/05/2021 497.00p 500.00p 496.30p 500.00p 109991
27/05/2021 499.00p 500.00p 494.00p 497.00p 82105
26/05/2021 494.00p 500.00p 494.00p 497.00p 136783
25/05/2021 490.00p 497.50p 490.00p 495.50p 242188
24/05/2021 488.00p 492.00p 479.00p 488.50p 207514
21/05/2021 486.50p 488.00p 480.50p 487.00p 175838
20/05/2021 479.50p 487.00p 479.50p 481.00p 101895
19/05/2021 479.50p 485.66p 479.50p 479.50p 157579
18/05/2021 483.00p 487.00p 478.00p 483.75p 150136
17/05/2021 483.00p 483.00p 478.00p 480.00p 106607
14/05/2021 482.00p 483.94p 477.00p 480.00p 233727
13/05/2021 478.50p 480.00p 472.50p 474.00p 75517
12/05/2021 478.50p 481.50p 474.00p 474.00p 234064
11/05/2021 482.50p 486.00p 474.00p 477.00p 238938
10/05/2021 492.00p 496.50p 485.62p 488.50p 279382
07/05/2021 496.00p 498.25p 492.59p 495.50p 210856
06/05/2021 494.00p 494.00p 491.00p 493.00p 227439
05/05/2021 493.50p 496.00p 490.50p 491.00p 263111
04/05/2021 499.00p 502.87p 490.00p 490.00p 138938
03/05/2021 499.00p 500.00p 496.00p 497.00p 241659
30/04/2021 499.00p 500.00p 496.00p 497.00p 241659
29/04/2021 510.00p 510.00p 498.00p 498.00p 326679
28/04/2021 508.00p 508.00p 503.02p 508.00p 217824
27/04/2021 506.00p 507.00p 502.00p 502.00p 236288
26/04/2021 502.00p 502.00p 494.50p 501.50p 235700
23/04/2021 500.00p 504.00p 493.50p 502.00p 115363
22/04/2021 498.50p 501.00p 494.27p 498.00p 192415
21/04/2021 501.00p 501.00p 493.00p 496.00p 283899
20/04/2021 503.00p 504.17p 498.00p 498.00p 300613
19/04/2021 502.00p 505.33p 499.00p 499.50p 204357
16/04/2021 504.00p 510.00p 503.00p 503.00p 197378
15/04/2021 504.00p 508.00p 501.01p 506.00p 102328
14/04/2021 510.00p 510.33p 503.02p 509.00p 200235
13/04/2021 504.00p 508.00p 500.00p 508.00p 242007
12/04/2021 508.00p 509.60p 503.00p 504.00p 303080
09/04/2021 508.00p 512.00p 507.00p 509.00p 227868
08/04/2021 512.00p 513.00p 502.00p 510.00p 306919
07/04/2021 510.00p 510.00p 503.00p 503.00p 199973
06/04/2021 508.00p 509.00p 503.00p 509.00p 309759
02/04/2021 506.00p 510.00p 503.02p 506.00p 147496

*Close Price adjusted for both dividends and splits