JpMorgan China Growth & Income (JCGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JpMorgan China Growth & Income

Date Open High Low Close* Volume
15/12/2020 650.00p 651.52p 646.00p 648.00p 225553
14/12/2020 650.00p 650.00p 639.20p 644.00p 552375
11/12/2020 628.00p 644.00p 628.00p 642.00p 249183
10/12/2020 640.00p 640.00p 634.74p 638.00p 188198
09/12/2020 636.00p 638.00p 630.30p 634.00p 214527
08/12/2020 640.00p 640.00p 620.00p 634.00p 323083
07/12/2020 622.00p 640.00p 622.00p 636.00p 221913
04/12/2020 630.00p 633.36p 628.00p 632.00p 385602
03/12/2020 628.00p 630.00p 624.00p 628.00p 283101
02/12/2020 628.00p 628.00p 620.00p 624.00p 245672
01/12/2020 626.00p 628.00p 617.56p 624.00p 188721
30/11/2020 620.00p 622.00p 609.07p 618.00p 382839
27/11/2020 640.00p 640.00p 606.00p 614.00p 372322
26/11/2020 638.00p 638.00p 630.00p 630.00p 234826
25/11/2020 638.00p 644.00p 632.00p 632.00p 500877
24/11/2020 646.00p 646.40p 636.61p 644.00p 411875
23/11/2020 636.00p 644.00p 631.56p 637.00p 560985
20/11/2020 630.00p 632.06p 622.00p 631.00p 391535
19/11/2020 622.00p 628.50p 620.00p 622.00p 188982
18/11/2020 628.00p 635.42p 622.00p 622.00p 497387
17/11/2020 656.00p 660.00p 620.00p 620.00p 439559
16/11/2020 646.00p 654.00p 638.53p 644.00p 643234
13/11/2020 618.00p 630.00p 612.00p 626.00p 432575
12/11/2020 620.00p 620.00p 602.00p 612.00p 741961
10/11/2020 674.00p 674.00p 616.00p 616.00p 664266
09/11/2020 664.00p 674.00p 655.52p 668.00p 1191926
06/11/2020 654.00p 654.00p 646.00p 654.00p 365791
05/11/2020 640.00p 658.00p 640.00p 648.00p 230569
04/11/2020 636.00p 638.00p 632.02p 636.00p 209051
03/11/2020 624.00p 643.96p 624.00p 630.00p 410596
02/11/2020 626.00p 626.22p 617.00p 622.00p 380653
30/10/2020 626.00p 626.00p 612.00p 618.00p 126083
29/10/2020 616.00p 623.92p 614.00p 616.00p 151994
28/10/2020 630.00p 631.01p 616.31p 622.00p 565760
27/10/2020 634.00p 634.00p 628.00p 628.00p 324915
26/10/2020 638.00p 638.04p 630.50p 632.00p 271407
23/10/2020 640.00p 644.00p 630.00p 630.00p 244711
22/10/2020 644.00p 644.00p 632.00p 632.00p 261473
21/10/2020 636.00p 638.00p 630.28p 636.00p 808797
20/10/2020 632.00p 633.44p 628.00p 628.00p 509199
19/10/2020 622.00p 633.73p 619.35p 624.00p 1192818
16/10/2020 620.00p 624.00p 615.32p 622.00p 456555
15/10/2020 622.00p 622.00p 615.00p 618.00p 252334
14/10/2020 624.00p 626.00p 620.00p 620.00p 506340
13/10/2020 622.00p 623.52p 618.92p 620.00p 202363
12/10/2020 640.00p 640.00p 618.00p 618.00p 832635
09/10/2020 620.00p 622.00p 610.88p 618.00p 414787
08/10/2020 598.00p 610.95p 589.03p 607.00p 520882
07/10/2020 586.00p 600.00p 585.36p 596.00p 380311
06/10/2020 574.00p 586.00p 569.56p 584.00p 303239
05/10/2020 566.00p 572.28p 562.00p 571.00p 309654
02/10/2020 564.00p 566.98p 556.80p 562.00p 154424
01/10/2020 544.00p 568.00p 544.00p 564.00p 403739
30/09/2020 534.00p 554.00p 532.40p 552.00p 207722
29/09/2020 536.00p 537.94p 531.42p 534.00p 168745
28/09/2020 534.00p 535.94p 529.32p 530.00p 188663
25/09/2020 526.00p 534.00p 524.00p 527.00p 73815
24/09/2020 544.00p 544.26p 522.00p 522.00p 167752
23/09/2020 546.00p 550.00p 539.00p 549.00p 137292
22/09/2020 548.00p 548.00p 535.15p 537.00p 103586
21/09/2020 540.00p 546.40p 534.90p 540.00p 226196
18/09/2020 542.00p 548.02p 534.00p 534.00p 125532
17/09/2020 516.00p 536.00p 516.00p 532.00p 98769
16/09/2020 540.00p 540.00p 529.32p 535.00p 114090
15/09/2020 510.00p 540.00p 510.00p 534.00p 97249
14/09/2020 518.00p 525.30p 507.32p 523.00p 157955
11/09/2020 510.00p 517.78p 504.72p 514.00p 178741
10/09/2020 508.00p 511.00p 504.00p 506.00p 78953
09/09/2020 510.00p 512.37p 504.00p 504.00p 110557
08/09/2020 522.00p 522.00p 504.00p 508.00p 96016
07/09/2020 514.00p 524.68p 508.00p 514.00p 104310
04/09/2020 524.00p 527.84p 514.00p 522.00p 125393
03/09/2020 520.00p 532.00p 519.00p 524.00p 108496
02/09/2020 522.00p 534.00p 514.00p 528.00p 215525
01/09/2020 520.00p 524.00p 509.68p 512.00p 136223
31/08/2020 518.00p 524.00p 515.20p 522.00p 106156
28/08/2020 518.00p 524.00p 515.20p 522.00p 112656
27/08/2020 516.00p 522.00p 516.00p 520.00p 73339
26/08/2020 516.00p 522.00p 510.08p 514.00p 80703
25/08/2020 494.00p 517.22p 484.12p 506.00p 104497
24/08/2020 480.00p 494.16p 476.00p 484.00p 80576
21/08/2020 492.00p 494.52p 476.00p 480.50p 74322
20/08/2020 486.00p 494.38p 485.00p 485.00p 45170
19/08/2020 506.00p 506.00p 492.00p 492.00p 48861
18/08/2020 506.00p 506.00p 492.00p 498.00p 91319
17/08/2020 497.00p 501.40p 493.00p 497.00p 102838
14/08/2020 496.00p 501.20p 488.00p 492.00p 86073
13/08/2020 497.00p 506.00p 488.00p 492.50p 97289
12/08/2020 502.00p 504.00p 496.00p 502.00p 63703
11/08/2020 500.00p 507.58p 500.00p 504.00p 54698
10/08/2020 510.00p 510.00p 499.00p 502.00p 79749
07/08/2020 506.00p 508.00p 493.00p 506.00p 66201
06/08/2020 512.00p 512.00p 498.00p 510.00p 55104
05/08/2020 497.00p 514.00p 497.00p 508.00p 239776
04/08/2020 496.00p 512.00p 492.03p 496.00p 105994
03/08/2020 471.00p 489.00p 471.00p 489.00p 86760
31/07/2020 474.00p 483.00p 470.00p 480.00p 87126
30/07/2020 468.00p 474.73p 467.00p 470.00p 40015
29/07/2020 468.00p 477.00p 463.00p 474.00p 105722
28/07/2020 464.00p 472.00p 459.00p 472.00p 104082
27/07/2020 485.00p 487.37p 456.97p 464.00p 194979
24/07/2020 477.00p 489.10p 476.24p 486.00p 141337
23/07/2020 489.00p 500.00p 487.00p 499.00p 190579
22/07/2020 508.00p 508.00p 492.00p 500.00p 91763
21/07/2020 508.00p 508.00p 496.00p 496.00p 142402
20/07/2020 500.00p 504.00p 493.00p 497.00p 144316
17/07/2020 502.00p 502.35p 493.66p 497.00p 92768
16/07/2020 520.00p 524.00p 491.49p 493.00p 315869
15/07/2020 534.00p 534.00p 525.70p 526.00p 140280
14/07/2020 530.00p 534.00p 524.00p 526.00p 113023
13/07/2020 536.00p 540.00p 523.35p 530.00p 165890
10/07/2020 524.00p 528.00p 511.32p 522.00p 178128
09/07/2020 530.00p 533.20p 520.00p 530.00p 383763
08/07/2020 524.00p 526.00p 518.00p 520.00p 407002
07/07/2020 516.00p 522.00p 512.55p 516.00p 363912
06/07/2020 488.00p 516.00p 487.63p 510.00p 331294
03/07/2020 478.00p 481.00p 470.63p 479.00p 230811
02/07/2020 470.00p 475.00p 457.94p 469.00p 193316
01/07/2020 457.00p 460.00p 451.92p 454.00p 240917
30/06/2020 459.00p 459.00p 445.00p 450.00p 82051
29/06/2020 450.00p 454.50p 442.00p 444.00p 116152
26/06/2020 453.00p 459.00p 450.00p 450.00p 117911
25/06/2020 456.00p 458.16p 448.00p 450.00p 121068
24/06/2020 453.00p 456.00p 441.00p 454.00p 77864
23/06/2020 446.00p 464.00p 440.00p 445.00p 281136
22/06/2020 442.00p 445.52p 433.30p 441.00p 113506
19/06/2020 426.00p 443.29p 418.08p 442.00p 141386
18/06/2020 414.00p 426.00p 405.00p 426.00p 51031
17/06/2020 414.00p 416.00p 406.16p 410.00p 82979
16/06/2020 402.00p 414.59p 400.00p 407.00p 325095
15/06/2020 384.00p 394.00p 378.45p 391.50p 112239
12/06/2020 389.00p 397.28p 385.90p 395.00p 241918
11/06/2020 393.00p 399.72p 390.00p 397.00p 201048
10/06/2020 402.00p 409.68p 398.00p 400.00p 71134
09/06/2020 417.00p 417.00p 399.00p 399.00p 60777
08/06/2020 415.00p 416.00p 400.88p 404.00p 180889
05/06/2020 412.00p 412.00p 404.40p 412.00p 101507
04/06/2020 409.00p 409.00p 399.00p 406.00p 48065
03/06/2020 401.00p 408.91p 395.00p 405.00p 132020
02/06/2020 395.00p 405.00p 392.30p 399.00p 192260
01/06/2020 392.00p 405.00p 388.94p 399.00p 134864
29/05/2020 390.00p 390.00p 378.14p 383.50p 100590
28/05/2020 390.00p 400.18p 385.90p 389.00p 90071
27/05/2020 394.00p 400.16p 389.02p 394.00p 94201
26/05/2020 395.00p 412.38p 389.00p 393.00p 210942
25/05/2020 414.00p 414.41p 389.39p 395.00p 202059
22/05/2020 414.00p 414.41p 389.39p 395.00p 202059
21/05/2020 428.00p 428.00p 420.00p 420.00p 156690
20/05/2020 423.00p 430.28p 417.60p 426.00p 506083
19/05/2020 404.00p 423.00p 404.00p 420.00p 110987
18/05/2020 400.00p 411.00p 386.04p 411.00p 76007
15/05/2020 387.00p 388.36p 379.00p 385.00p 39811
14/05/2020 385.00p 388.00p 374.00p 388.00p 61075
13/05/2020 381.00p 388.00p 376.65p 388.00p 53386
12/05/2020 375.00p 379.43p 369.00p 378.00p 123033
11/05/2020 385.00p 385.00p 370.00p 377.50p 114919
08/05/2020 370.00p 375.28p 361.88p 373.00p 82955
07/05/2020 370.00p 375.28p 361.88p 373.00p 82955
06/05/2020 363.00p 365.28p 354.37p 364.00p 83443
05/05/2020 346.00p 360.00p 346.00p 360.00p 60059
04/05/2020 361.00p 364.73p 345.00p 346.00p 201624
01/05/2020 383.00p 385.17p 366.00p 373.50p 79423
30/04/2020 395.00p 400.00p 387.12p 395.50p 122964
29/04/2020 391.00p 400.00p 378.48p 400.00p 130188
28/04/2020 378.00p 387.00p 369.69p 382.00p 127386
27/04/2020 391.00p 398.01p 365.45p 371.00p 216203
24/04/2020 396.00p 396.00p 382.56p 390.00p 46157
23/04/2020 391.00p 396.00p 385.42p 392.00p 1386954
22/04/2020 391.00p 395.80p 385.56p 390.00p 70847
21/04/2020 398.00p 398.00p 384.00p 396.00p 124051
20/04/2020 400.00p 403.00p 386.15p 395.50p 119995
17/04/2020 392.00p 400.00p 380.00p 392.50p 125058
16/04/2020 377.00p 383.72p 375.00p 380.00p 99401
15/04/2020 391.00p 391.00p 377.58p 385.00p 126401
14/04/2020 385.00p 387.11p 379.10p 383.00p 183731
09/04/2020 390.00p 390.00p 378.35p 380.00p 112942
08/04/2020 390.00p 390.00p 380.14p 384.00p 139716
07/04/2020 383.00p 398.90p 377.75p 391.50p 372646
06/04/2020 355.00p 377.00p 354.36p 375.00p 255325
03/04/2020 352.00p 355.00p 344.83p 355.00p 57625
02/04/2020 349.00p 352.00p 336.00p 351.00p 80923
01/04/2020 343.00p 345.68p 333.13p 345.00p 61018
31/03/2020 336.00p 355.00p 335.83p 352.00p 744462
30/03/2020 330.00p 335.16p 325.73p 333.00p 80607
27/03/2020 351.00p 351.00p 325.00p 337.00p 105859
26/03/2020 359.00p 362.80p 346.00p 346.50p 125040
25/03/2020 364.00p 364.00p 351.37p 360.00p 150479
24/03/2020 342.00p 366.41p 339.50p 351.00p 138918
23/03/2020 318.00p 337.00p 296.04p 337.00p 232372
20/03/2020 308.00p 330.00p 304.80p 330.00p 256021
19/03/2020 290.00p 300.96p 290.00p 294.00p 96436
18/03/2020 296.00p 301.00p 288.10p 297.00p 154438
17/03/2020 289.00p 311.90p 285.00p 297.00p 242131
16/03/2020 312.00p 320.90p 295.29p 302.00p 169830
13/03/2020 313.00p 332.00p 313.00p 332.00p 136780
12/03/2020 337.00p 337.00p 302.00p 311.00p 139213
11/03/2020 348.00p 348.00p 335.00p 335.00p 49782
10/03/2020 333.00p 359.76p 326.70p 349.00p 118230
09/03/2020 314.00p 327.00p 306.20p 327.00p 101936
06/03/2020 336.00p 345.40p 332.00p 335.00p 123048

*Close Price adjusted for both dividends and splits