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
13/04/2021 664.00p 664.00p 636.47p 650.00p 313350
12/04/2021 670.00p 670.00p 647.00p 647.00p 350718
09/04/2021 676.00p 676.00p 655.00p 665.00p 261085
08/04/2021 672.00p 675.00p 656.00p 675.00p 254467
07/04/2021 660.00p 671.00p 653.01p 655.00p 340709
06/04/2021 652.00p 662.00p 638.85p 662.00p 458220
02/04/2021 630.00p 644.39p 613.00p 641.00p 340065
01/04/2021 630.00p 644.39p 613.00p 641.00p 340065
31/03/2021 612.00p 622.00p 610.00p 616.00p 150197
30/03/2021 634.00p 646.00p 618.17p 626.00p 122004
29/03/2021 612.00p 626.00p 610.00p 618.00p 315754
26/03/2021 620.00p 624.00p 610.00p 610.00p 177724
25/03/2021 636.00p 636.00p 604.00p 618.00p 346203
24/03/2021 652.00p 654.00p 636.27p 638.00p 129295
23/03/2021 664.00p 666.00p 646.08p 656.00p 137728
22/03/2021 660.00p 664.00p 642.52p 660.00p 225964
19/03/2021 650.00p 650.00p 620.00p 630.00p 394918
18/03/2021 660.00p 665.52p 655.82p 660.00p 155929
17/03/2021 670.00p 670.00p 652.00p 664.00p 118000
16/03/2021 664.00p 670.00p 659.01p 660.00p 250773
15/03/2021 652.00p 655.58p 642.00p 648.00p 191281
12/03/2021 676.00p 676.00p 645.53p 658.00p 256748
11/03/2021 664.00p 672.00p 648.00p 670.00p 595894
10/03/2021 636.00p 648.16p 626.00p 642.00p 415230
09/03/2021 574.00p 630.00p 559.00p 626.00p 642033
08/03/2021 608.00p 608.00p 538.44p 572.00p 1196146
05/03/2021 656.00p 664.00p 604.00p 610.00p 852679
04/03/2021 710.00p 716.00p 653.31p 666.00p 677462
03/03/2021 730.00p 730.00p 712.00p 712.00p 278487
02/03/2021 724.00p 734.00p 713.28p 716.00p 363003
01/03/2021 696.00p 734.00p 696.00p 726.00p 381568
26/02/2021 714.00p 720.20p 676.00p 680.00p 533314
25/02/2021 766.00p 774.00p 726.00p 736.00p 352096
24/02/2021 724.00p 744.00p 682.00p 744.00p 587581
23/02/2021 792.00p 792.00p 702.41p 726.00p 620184
22/02/2021 812.00p 817.75p 776.00p 782.00p 443371
19/02/2021 826.00p 830.30p 816.00p 824.00p 413243
18/02/2021 852.00p 852.00p 804.00p 818.00p 520010
17/02/2021 860.00p 872.00p 850.79p 854.00p 270893
16/02/2021 860.00p 875.98p 849.00p 860.00p 558502
15/02/2021 852.00p 863.83p 842.82p 858.00p 601210
12/02/2021 846.00p 850.00p 834.00p 840.00p 207393
11/02/2021 816.00p 846.00p 816.00p 846.00p 392583
10/02/2021 822.00p 828.00p 814.00p 828.00p 236891
09/02/2021 812.00p 813.94p 802.00p 812.00p 283663
08/02/2021 814.00p 814.00p 800.00p 800.00p 449673
05/02/2021 810.00p 810.00p 767.34p 808.00p 364272
04/02/2021 802.00p 802.00p 794.00p 800.00p 231904
03/02/2021 804.00p 804.00p 790.00p 792.00p 313366
02/02/2021 762.00p 786.00p 750.00p 786.00p 317568
01/02/2021 738.00p 762.00p 734.00p 744.00p 304511
29/01/2021 760.00p 760.00p 730.00p 738.00p 234223
28/01/2021 770.00p 786.60p 718.83p 756.00p 692561
27/01/2021 798.00p 798.00p 770.00p 785.00p 341347
26/01/2021 802.00p 808.48p 786.00p 789.00p 713349
25/01/2021 784.00p 810.00p 782.00p 804.00p 883931
22/01/2021 788.00p 789.92p 764.97p 778.00p 760768
21/01/2021 788.00p 790.00p 780.00p 790.00p 549556
20/01/2021 778.00p 780.00p 768.00p 774.00p 687841
19/01/2021 764.00p 778.25p 760.68p 774.00p 552150
18/01/2021 738.00p 770.00p 728.00p 768.00p 267482
15/01/2021 742.00p 744.00p 718.00p 720.00p 267071
14/01/2021 752.00p 752.00p 724.00p 738.00p 385781
13/01/2021 746.00p 748.00p 741.71p 744.00p 441387
12/01/2021 748.00p 749.92p 744.00p 744.00p 856947
11/01/2021 750.00p 754.00p 738.00p 740.00p 638273
08/01/2021 740.00p 740.00p 734.00p 736.00p 659143
07/01/2021 732.00p 732.00p 724.00p 728.00p 751286
06/01/2021 720.00p 725.78p 715.51p 722.00p 857259
05/01/2021 714.00p 717.00p 709.51p 712.00p 519342
04/01/2021 704.00p 710.58p 697.04p 706.00p 395648
31/12/2020 682.00p 690.95p 680.37p 686.00p 112617
30/12/2020 680.00p 683.10p 674.99p 676.00p 239200
28/12/2020 678.00p 678.00p 666.00p 666.00p 91240
24/12/2020 678.00p 678.00p 666.00p 666.00p 91240
23/12/2020 672.00p 678.00p 668.02p 676.00p 251565
22/12/2020 670.00p 671.81p 659.42p 668.00p 378668
21/12/2020 646.00p 670.00p 646.00p 670.00p 197997
18/12/2020 656.00p 656.00p 646.40p 654.00p 336371
17/12/2020 640.00p 656.00p 640.00p 648.00p 192902
16/12/2020 654.00p 654.00p 644.00p 646.00p 169638
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

*Close Price adjusted for both dividends and splits