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
01/04/2021 506.00p 510.00p 503.02p 506.00p 147496
31/03/2021 504.00p 506.00p 495.21p 499.00p 198923
30/03/2021 504.00p 507.16p 497.40p 503.00p 215089
29/03/2021 500.00p 500.00p 494.00p 495.00p 193898
26/03/2021 500.00p 500.10p 495.00p 496.00p 158873
25/03/2021 500.00p 500.00p 490.00p 494.50p 205154
24/03/2021 498.00p 500.20p 494.00p 495.00p 195916
23/03/2021 506.00p 506.00p 498.00p 499.00p 155704
22/03/2021 500.00p 510.00p 500.00p 504.00p 235405
19/03/2021 500.00p 505.00p 499.83p 504.00p 223779
18/03/2021 500.00p 510.00p 500.00p 505.00p 146058
17/03/2021 508.00p 508.00p 500.00p 502.00p 135402
16/03/2021 506.00p 510.00p 504.50p 506.00p 165275
15/03/2021 502.00p 506.00p 498.00p 506.00p 144596
12/03/2021 514.00p 514.00p 500.00p 504.00p 199232
11/03/2021 506.00p 512.00p 504.00p 512.00p 369769
10/03/2021 500.00p 502.00p 494.00p 494.00p 176751
09/03/2021 490.00p 502.00p 490.00p 497.00p 213890
08/03/2021 506.00p 506.00p 491.00p 493.00p 268816
05/03/2021 508.00p 514.00p 497.32p 506.00p 211717
04/03/2021 510.00p 512.20p 504.00p 510.00p 208027
03/03/2021 520.00p 521.22p 510.00p 518.00p 152865
02/03/2021 520.00p 520.00p 508.00p 514.00p 232231
01/03/2021 518.00p 522.00p 510.68p 518.00p 268297
26/02/2021 512.00p 512.00p 504.00p 507.00p 196026
25/02/2021 516.00p 520.00p 512.15p 518.00p 233718
24/02/2021 512.00p 514.00p 506.00p 509.00p 178745
23/02/2021 532.00p 534.00p 502.88p 519.00p 276761
22/02/2021 532.00p 534.00p 524.00p 524.00p 186588
19/02/2021 536.00p 542.00p 532.00p 536.00p 284468
18/02/2021 548.00p 548.00p 536.00p 536.00p 155188
17/02/2021 550.00p 550.00p 542.00p 544.00p 214978
16/02/2021 548.00p 548.45p 543.33p 544.00p 225881
15/02/2021 538.00p 546.00p 538.00p 542.00p 342276
12/02/2021 544.00p 545.49p 538.00p 542.00p 206488
11/02/2021 542.00p 544.00p 534.00p 542.00p 208417
10/02/2021 540.00p 542.00p 534.27p 536.00p 259776
09/02/2021 536.00p 538.00p 532.10p 534.00p 114083
08/02/2021 536.00p 536.00p 530.00p 530.00p 157414
05/02/2021 528.00p 538.00p 526.00p 534.00p 300803
04/02/2021 524.00p 528.00p 522.00p 525.00p 201501
03/02/2021 520.00p 526.00p 516.00p 522.00p 162497
02/02/2021 516.00p 520.00p 510.00p 516.00p 188574
01/02/2021 502.00p 512.00p 501.13p 509.00p 181268
29/01/2021 514.00p 514.00p 496.00p 498.00p 280995
28/01/2021 510.00p 513.00p 497.00p 511.00p 243505
27/01/2021 528.00p 529.86p 516.00p 519.00p 220931
26/01/2021 536.00p 540.00p 528.00p 530.00p 127728
25/01/2021 536.00p 542.00p 530.00p 540.00p 264541
22/01/2021 536.00p 536.00p 528.00p 532.00p 297189
21/01/2021 540.00p 540.00p 532.06p 536.00p 246722
20/01/2021 532.00p 538.00p 530.00p 532.00p 260947
19/01/2021 524.00p 528.00p 519.68p 528.00p 253075
18/01/2021 518.00p 520.00p 512.69p 518.00p 233032
15/01/2021 522.00p 522.00p 508.00p 510.00p 169447
14/01/2021 512.00p 520.00p 510.00p 514.00p 150246
13/01/2021 520.00p 520.00p 512.00p 514.00p 162175
12/01/2021 522.00p 524.44p 512.00p 515.00p 286402
11/01/2021 518.00p 522.00p 514.00p 517.00p 244005
08/01/2021 512.00p 515.50p 510.00p 514.00p 474279
07/01/2021 504.00p 508.20p 502.00p 508.00p 520140
06/01/2021 498.00p 502.00p 496.00p 501.00p 385843
05/01/2021 490.00p 498.00p 488.50p 498.00p 374751
04/01/2021 488.00p 491.00p 484.00p 487.00p 362663
31/12/2020 486.00p 488.00p 484.58p 486.50p 66013
30/12/2020 487.00p 488.00p 483.00p 483.00p 197412
29/12/2020 485.00p 488.00p 481.00p 484.00p 334969
24/12/2020 477.00p 483.00p 473.52p 479.00p 237831
23/12/2020 483.00p 485.00p 478.00p 480.00p 154801
22/12/2020 481.00p 482.00p 478.76p 480.00p 287125
21/12/2020 482.00p 482.00p 475.00p 482.00p 106403
18/12/2020 480.00p 480.00p 474.36p 475.00p 238944
17/12/2020 477.00p 479.00p 474.00p 475.00p 171082
16/12/2020 479.00p 479.70p 472.00p 475.00p 194769
15/12/2020 482.00p 482.00p 475.00p 476.00p 198416
14/12/2020 482.00p 482.00p 476.00p 478.00p 313471
11/12/2020 481.00p 481.00p 476.00p 481.00p 171378
10/12/2020 480.00p 482.00p 476.00p 480.00p 265221
09/12/2020 482.00p 482.00p 477.00p 477.00p 106490
08/12/2020 480.00p 481.00p 476.89p 477.00p 178694
07/12/2020 477.00p 482.00p 472.86p 480.00p 266240
04/12/2020 476.00p 477.00p 470.18p 473.00p 222596
03/12/2020 476.00p 476.00p 473.27p 474.00p 338504
02/12/2020 478.00p 478.00p 471.93p 472.00p 182921
01/12/2020 474.00p 474.00p 470.00p 472.00p 200474
30/11/2020 473.00p 473.00p 462.97p 469.00p 244223
27/11/2020 469.00p 474.23p 464.00p 464.00p 305745
26/11/2020 476.00p 476.00p 469.00p 472.00p 233931
25/11/2020 475.00p 476.00p 469.00p 469.00p 374054
24/11/2020 467.00p 473.78p 467.00p 473.00p 418937
23/11/2020 473.00p 473.00p 469.00p 470.00p 327574
20/11/2020 470.00p 473.00p 467.66p 470.00p 405160
19/11/2020 466.00p 471.00p 464.89p 466.00p 152546
18/11/2020 457.00p 472.00p 457.00p 466.00p 411492
17/11/2020 472.00p 475.00p 452.00p 457.00p 238176
16/11/2020 466.00p 473.00p 463.12p 465.00p 400110
13/11/2020 458.00p 463.92p 458.00p 461.00p 197194
12/11/2020 464.00p 464.00p 456.00p 462.00p 396023
10/11/2020 465.00p 465.00p 455.00p 456.00p 194335
09/11/2020 455.00p 465.00p 451.00p 461.50p 438259
06/11/2020 454.00p 456.00p 451.50p 451.50p 162164
05/11/2020 457.00p 459.22p 454.00p 454.00p 184179
04/11/2020 452.00p 456.00p 446.00p 455.50p 139290
03/11/2020 450.00p 451.00p 444.00p 444.00p 151691
02/11/2020 449.00p 449.00p 443.00p 447.00p 232520
30/10/2020 444.00p 448.00p 441.00p 441.00p 161817
29/10/2020 453.00p 456.00p 446.00p 449.00p 110273
28/10/2020 447.00p 451.25p 444.00p 444.00p 90029
27/10/2020 455.00p 456.00p 449.08p 453.00p 96435
26/10/2020 455.00p 455.00p 446.00p 448.00p 71094
23/10/2020 450.00p 452.60p 448.00p 448.00p 179166
22/10/2020 449.00p 453.86p 445.95p 450.00p 108847
21/10/2020 454.00p 455.00p 448.00p 453.00p 258188
20/10/2020 449.00p 454.00p 446.26p 450.00p 880411
19/10/2020 449.00p 451.00p 445.66p 448.50p 358116
16/10/2020 447.00p 446.00p 441.26p 444.00p 64126
15/10/2020 447.00p 449.45p 441.00p 441.00p 368034
14/10/2020 446.00p 452.00p 443.90p 446.50p 205686
13/10/2020 439.00p 446.00p 437.00p 445.00p 144832
12/10/2020 439.00p 439.89p 437.00p 439.50p 147620
09/10/2020 437.00p 440.00p 433.60p 437.00p 216081
08/10/2020 437.00p 437.00p 433.26p 436.00p 95576
07/10/2020 435.00p 438.00p 433.46p 437.00p 526098
06/10/2020 432.00p 434.00p 426.77p 432.00p 122966
05/10/2020 428.00p 431.94p 426.66p 428.50p 277094
02/10/2020 428.00p 430.00p 427.00p 427.00p 137790
01/10/2020 429.00p 431.97p 425.65p 430.00p 124232
30/09/2020 422.00p 425.00p 421.00p 424.00p 166969
29/09/2020 421.00p 425.00p 418.26p 420.50p 119381
28/09/2020 419.00p 431.00p 415.50p 419.00p 115221
25/09/2020 416.00p 419.00p 414.20p 419.00p 65682
24/09/2020 418.00p 419.00p 408.00p 414.00p 126302
23/09/2020 422.00p 429.00p 419.50p 419.50p 101911
22/09/2020 415.00p 420.00p 414.00p 414.00p 109337
21/09/2020 420.00p 428.00p 416.95p 421.00p 102779
18/09/2020 424.00p 427.80p 423.00p 423.00p 100100
17/09/2020 425.00p 427.00p 422.00p 424.00p 80171
16/09/2020 429.00p 431.00p 426.20p 428.50p 67819
15/09/2020 426.00p 432.00p 425.10p 428.50p 166675
14/09/2020 424.00p 426.00p 419.56p 424.00p 150135
11/09/2020 417.00p 423.00p 417.00p 422.00p 156251
10/09/2020 418.00p 420.00p 416.94p 420.00p 96668
09/09/2020 418.00p 419.58p 416.35p 418.50p 247457
08/09/2020 412.00p 417.00p 412.00p 417.00p 64704
07/09/2020 407.00p 418.00p 406.47p 418.00p 71987
04/09/2020 412.00p 412.96p 405.00p 409.00p 70131
03/09/2020 420.00p 420.00p 408.00p 413.00p 117154
02/09/2020 420.00p 421.00p 414.67p 416.00p 168362
01/09/2020 414.00p 418.23p 412.00p 413.00p 286299
31/08/2020 414.00p 419.00p 413.89p 415.00p 203372
28/08/2020 414.00p 419.00p 413.89p 415.00p 253372
27/08/2020 409.00p 415.00p 408.00p 414.00p 89852
26/08/2020 409.00p 415.00p 409.00p 415.00p 129121
25/08/2020 412.00p 415.00p 410.25p 412.00p 129679
24/08/2020 410.00p 412.00p 406.00p 410.00p 83294
21/08/2020 402.00p 408.85p 402.00p 404.00p 194338
20/08/2020 408.00p 409.00p 401.94p 405.00p 56024
19/08/2020 407.00p 410.00p 406.00p 409.00p 94139
18/08/2020 410.00p 412.00p 405.00p 405.00p 114496
17/08/2020 407.00p 410.10p 405.03p 410.00p 85704
14/08/2020 401.00p 408.00p 400.00p 407.00p 134401
13/08/2020 403.00p 410.00p 402.75p 406.00p 54644
12/08/2020 401.00p 405.00p 400.00p 404.00p 77712
11/08/2020 401.00p 404.49p 402.94p 403.50p 35833
10/08/2020 401.00p 406.00p 400.00p 402.00p 190969
07/08/2020 401.00p 403.00p 398.50p 403.00p 92297
06/08/2020 405.00p 405.30p 401.00p 405.00p 125672
05/08/2020 402.00p 407.00p 399.51p 406.00p 67474
04/08/2020 401.00p 404.00p 396.00p 402.00p 100288
03/08/2020 396.00p 399.56p 393.69p 397.00p 146651
31/07/2020 394.00p 403.00p 393.88p 397.00p 139020
30/07/2020 400.00p 403.00p 392.00p 395.00p 100341
29/07/2020 402.00p 405.00p 400.00p 400.00p 176706
28/07/2020 407.00p 407.00p 400.00p 400.00p 66685
27/07/2020 402.00p 405.00p 400.00p 401.00p 123255
24/07/2020 408.00p 410.67p 400.00p 400.00p 128471
23/07/2020 411.00p 415.36p 409.00p 410.00p 70736
22/07/2020 412.00p 413.58p 408.00p 408.00p 259187
21/07/2020 413.00p 415.00p 410.00p 413.00p 122278
20/07/2020 404.00p 412.00p 404.00p 408.00p 180078
17/07/2020 406.00p 407.00p 400.00p 402.50p 224383
16/07/2020 410.00p 411.48p 405.78p 407.00p 146849
15/07/2020 414.00p 415.07p 411.68p 414.00p 132621
14/07/2020 412.00p 417.20p 410.00p 413.00p 134200
13/07/2020 419.00p 419.00p 414.00p 417.00p 172899
10/07/2020 412.00p 419.00p 410.09p 413.00p 142641
09/07/2020 418.00p 416.35p 413.00p 416.00p 185523
08/07/2020 418.00p 418.00p 414.48p 416.00p 157767
07/07/2020 413.00p 418.85p 411.00p 415.00p 140928
06/07/2020 414.00p 420.00p 411.00p 418.00p 311854
03/07/2020 406.00p 409.59p 401.89p 408.00p 170913
02/07/2020 404.00p 405.96p 400.96p 405.00p 242693
01/07/2020 399.00p 402.92p 398.00p 399.00p 204170
30/06/2020 399.00p 402.53p 396.18p 399.00p 259298
29/06/2020 398.00p 400.00p 393.96p 396.00p 301033
26/06/2020 398.00p 400.00p 394.12p 400.00p 98441
25/06/2020 389.00p 397.00p 389.00p 396.50p 96611
24/06/2020 393.00p 397.60p 389.00p 390.00p 114812
23/06/2020 391.00p 398.00p 391.00p 395.50p 99462
22/06/2020 393.00p 396.53p 389.00p 393.00p 118306

*Close Price adjusted for both dividends and splits