Jpmorgan European Growth & Income (JEGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jpmorgan European Growth & Income

Date Open High Low Close* Volume
14/11/2024 98.20p 100.48p 98.20p 100.00p 517305
13/11/2024 97.80p 99.60p 97.80p 99.20p 356939
12/11/2024 99.00p 101.00p 99.00p 99.40p 430812
11/11/2024 100.00p 101.00p 99.40p 101.00p 675870
08/11/2024 99.60p 100.50p 99.20p 100.00p 2305200
07/11/2024 99.80p 101.00p 99.05p 100.00p 504394
06/11/2024 101.50p 102.50p 98.20p 98.80p 296648
05/11/2024 101.00p 101.00p 99.60p 99.60p 939693
04/11/2024 100.50p 101.00p 99.53p 101.00p 661354
01/11/2024 98.20p 100.50p 98.20p 100.00p 528023
31/10/2024 99.00p 99.40p 98.62p 99.40p 137547
30/10/2024 99.20p 100.00p 98.60p 98.60p 149237
29/10/2024 99.60p 100.65p 99.48p 100.50p 512865
28/10/2024 100.00p 101.00p 99.30p 100.50p 838409
25/10/2024 99.60p 100.00p 99.27p 100.00p 370054
24/10/2024 98.80p 99.80p 98.80p 99.60p 427115
23/10/2024 99.60p 99.80p 98.40p 99.60p 1053692
22/10/2024 99.20p 100.50p 98.60p 99.60p 2142467
21/10/2024 101.00p 101.50p 98.20p 100.00p 1144762
18/10/2024 100.00p 101.00p 100.00p 101.00p 300909
17/10/2024 100.00p 101.00p 99.83p 100.50p 757375
16/10/2024 101.00p 101.00p 100.00p 100.00p 360946
15/10/2024 102.00p 102.10p 99.95p 100.50p 704237
14/10/2024 100.00p 102.00p 99.60p 102.00p 988229
11/10/2024 100.50p 101.00p 99.81p 100.50p 406418
10/10/2024 100.50p 101.50p 99.42p 100.50p 1003633
09/10/2024 100.00p 101.50p 99.92p 101.00p 160021
08/10/2024 100.00p 101.50p 100.00p 101.00p 395781
07/10/2024 100.00p 101.50p 99.60p 100.50p 707399
04/10/2024 100.50p 101.00p 99.40p 100.50p 364754
03/10/2024 100.50p 101.00p 99.40p 101.00p 1948796
02/10/2024 100.00p 102.00p 99.50p 99.80p 1440303
01/10/2024 101.50p 103.50p 99.94p 100.50p 285973
30/09/2024 102.00p 103.50p 100.50p 100.50p 3109071
27/09/2024 102.00p 104.00p 102.00p 102.00p 413747
26/09/2024 103.00p 104.00p 102.00p 102.00p 271989
25/09/2024 102.50p 104.50p 102.00p 103.00p 544652
24/09/2024 103.00p 104.50p 102.00p 103.00p 187556
23/09/2024 102.50p 104.00p 101.50p 102.00p 490082
20/09/2024 102.50p 104.50p 102.05p 102.50p 300239
19/09/2024 103.50p 105.00p 102.00p 102.00p 111437
18/09/2024 102.00p 104.50p 102.00p 102.00p 185932
17/09/2024 102.50p 104.50p 102.50p 103.00p 441204
16/09/2024 102.50p 104.50p 102.00p 103.00p 300115
13/09/2024 103.00p 103.40p 101.50p 102.00p 115979
12/09/2024 103.50p 104.00p 101.00p 101.50p 637846
11/09/2024 102.00p 102.00p 99.90p 101.50p 447324
10/09/2024 100.50p 101.50p 100.16p 100.50p 345639
09/09/2024 100.00p 102.00p 100.00p 101.00p 579472
06/09/2024 101.00p 103.00p 99.40p 99.95p 234656
05/09/2024 101.50p 103.00p 100.50p 100.50p 708322
04/09/2024 101.50p 102.50p 100.21p 102.00p 359069
03/09/2024 104.50p 105.50p 102.00p 102.00p 445025
30/08/2024 103.00p 104.50p 102.50p 103.00p 1151491
29/08/2024 103.00p 104.50p 102.99p 103.50p 369459
28/08/2024 104.00p 105.00p 103.00p 103.00p 192871
27/08/2024 104.50p 105.00p 103.00p 103.50p 439898
23/08/2024 104.00p 105.00p 103.50p 103.50p 293325
22/08/2024 104.00p 104.50p 103.33p 103.50p 673095
21/08/2024 104.00p 104.50p 103.00p 104.00p 1348234
20/08/2024 103.50p 104.00p 102.71p 103.50p 530189
19/08/2024 102.50p 103.50p 102.30p 102.50p 795938
16/08/2024 103.00p 103.50p 102.50p 102.50p 258847
15/08/2024 102.50p 103.50p 102.00p 102.50p 341453
14/08/2024 102.00p 103.00p 101.30p 102.00p 1192830
13/08/2024 102.00p 103.00p 101.00p 101.50p 381419
12/08/2024 102.50p 103.00p 101.44p 102.00p 407640
09/08/2024 102.50p 102.55p 101.50p 101.50p 199196
08/08/2024 101.00p 102.50p 100.75p 101.00p 792286
07/08/2024 102.00p 103.00p 101.50p 101.50p 322909
06/08/2024 101.50p 103.00p 100.00p 101.00p 308490
05/08/2024 101.00p 102.00p 96.20p 100.50p 1263076
02/08/2024 103.50p 105.00p 101.75p 102.50p 342162
01/08/2024 106.50p 107.50p 105.00p 105.00p 574226
31/07/2024 106.00p 107.50p 103.50p 106.00p 410199
30/07/2024 105.50p 106.31p 105.19p 105.25p 348140
29/07/2024 105.50p 107.00p 104.73p 105.00p 209282
26/07/2024 104.50p 105.00p 104.50p 105.00p 320033
25/07/2024 104.50p 105.00p 103.51p 104.50p 401475
24/07/2024 105.00p 106.00p 104.00p 104.00p 475467
23/07/2024 104.00p 106.09p 104.00p 106.00p 376045
22/07/2024 106.00p 106.00p 104.50p 105.50p 392620
19/07/2024 105.50p 106.00p 105.00p 105.50p 181243
18/07/2024 106.00p 107.00p 105.00p 106.00p 403203
17/07/2024 106.00p 107.50p 105.00p 106.00p 257959
16/07/2024 106.50p 107.00p 105.50p 106.00p 429609
15/07/2024 108.00p 109.00p 106.50p 107.00p 964792
12/07/2024 107.50p 107.50p 106.00p 107.50p 457053
11/07/2024 106.00p 107.00p 105.00p 106.50p 329459
10/07/2024 106.00p 106.00p 103.00p 105.25p 3442523
09/07/2024 106.50p 107.50p 105.00p 105.00p 485467
08/07/2024 106.50p 107.00p 106.00p 106.00p 645111
05/07/2024 106.00p 107.50p 105.00p 106.00p 358351
04/07/2024 105.00p 106.00p 104.50p 106.00p 153211
03/07/2024 104.50p 106.00p 104.00p 105.50p 389321
02/07/2024 104.50p 106.00p 103.50p 104.50p 482097
01/07/2024 105.50p 107.50p 104.50p 104.50p 278971
28/06/2024 105.00p 106.60p 103.50p 103.50p 867859
27/06/2024 104.00p 107.00p 104.00p 104.00p 168709
26/06/2024 106.00p 107.00p 104.50p 104.50p 274369
25/06/2024 106.00p 107.50p 105.00p 105.50p 201625
24/06/2024 106.00p 107.50p 105.50p 105.50p 331717
21/06/2024 106.00p 108.00p 105.25p 105.50p 391229
20/06/2024 105.50p 106.50p 105.00p 106.00p 223677
19/06/2024 104.50p 107.00p 104.50p 105.50p 315678
18/06/2024 105.00p 107.00p 104.50p 105.00p 391886
17/06/2024 105.50p 106.00p 104.00p 104.50p 706772
14/06/2024 107.00p 107.10p 103.89p 104.50p 724810
13/06/2024 107.50p 108.00p 105.50p 105.50p 480498
12/06/2024 108.50p 108.50p 107.00p 107.50p 291935
11/06/2024 108.50p 109.00p 106.50p 106.50p 237880
10/06/2024 107.00p 109.00p 107.00p 108.00p 609466
07/06/2024 110.00p 110.50p 108.04p 109.00p 868999
06/06/2024 109.00p 109.50p 107.03p 108.50p 325571
05/06/2024 107.50p 109.50p 107.01p 107.50p 527107
04/06/2024 107.50p 108.50p 105.50p 106.50p 324887
03/06/2024 108.00p 109.50p 107.50p 107.50p 285562
31/05/2024 105.50p 107.50p 105.50p 106.50p 83689
30/05/2024 106.50p 107.25p 104.50p 106.50p 301251
29/05/2024 107.50p 109.00p 103.50p 106.50p 211539
28/05/2024 108.00p 109.50p 107.50p 107.50p 476959
24/05/2024 108.00p 109.00p 107.40p 108.00p 700659
23/05/2024 108.00p 109.00p 106.88p 108.50p 91333
22/05/2024 106.50p 109.00p 106.50p 106.50p 238202
21/05/2024 109.00p 109.50p 107.50p 108.50p 1460918
20/05/2024 110.00p 110.50p 107.50p 107.50p 656257
17/05/2024 108.50p 110.50p 108.50p 108.50p 586498
16/05/2024 110.00p 110.50p 109.50p 109.50p 523527
15/05/2024 109.50p 110.50p 109.50p 109.50p 738131
14/05/2024 110.50p 110.50p 109.00p 109.50p 231711
13/05/2024 109.00p 110.50p 108.50p 108.50p 690451
10/05/2024 108.50p 109.00p 107.50p 109.00p 904939
09/05/2024 107.50p 108.00p 107.00p 107.50p 563629
08/05/2024 106.50p 107.99p 105.44p 107.00p 312142
07/05/2024 106.50p 107.00p 104.50p 106.50p 727256
03/05/2024 105.00p 106.00p 104.00p 104.00p 889514
02/05/2024 104.00p 105.00p 104.00p 104.50p 754778
01/05/2024 104.50p 105.00p 103.46p 104.00p 388671
30/04/2024 104.50p 106.50p 103.00p 103.50p 418015
29/04/2024 106.50p 106.50p 104.00p 104.50p 221684
26/04/2024 105.50p 107.50p 104.00p 105.00p 271117
25/04/2024 104.00p 105.05p 103.00p 103.00p 2066397
24/04/2024 106.00p 107.00p 104.47p 104.50p 459938
23/04/2024 106.00p 106.50p 104.39p 104.50p 520927
22/04/2024 103.50p 104.50p 103.00p 103.50p 647307
19/04/2024 102.50p 103.50p 101.50p 102.50p 303533
18/04/2024 103.00p 104.50p 102.00p 102.50p 215306
17/04/2024 102.50p 105.00p 101.60p 102.50p 279370
16/04/2024 103.00p 105.50p 101.50p 102.00p 5096859
15/04/2024 103.00p 105.00p 103.00p 103.50p 806376
12/04/2024 105.00p 106.00p 103.50p 104.00p 182754
11/04/2024 105.00p 106.00p 104.15p 104.50p 627785
10/04/2024 103.50p 105.90p 103.50p 104.50p 654416
09/04/2024 105.00p 105.20p 103.50p 104.50p 615435
08/04/2024 104.00p 105.50p 103.00p 104.00p 1415047
05/04/2024 103.50p 104.50p 101.50p 104.00p 210283
04/04/2024 105.50p 105.58p 103.50p 104.00p 837282
03/04/2024 104.00p 104.50p 102.68p 104.50p 434625
02/04/2024 104.50p 106.06p 103.00p 103.00p 579302
28/03/2024 104.50p 106.00p 104.00p 104.00p 428304
27/03/2024 103.50p 105.18p 102.68p 104.50p 1026932
26/03/2024 103.00p 104.00p 102.40p 103.50p 616127
25/03/2024 103.00p 105.00p 103.00p 103.00p 161919
22/03/2024 103.00p 104.98p 102.50p 103.00p 286294
21/03/2024 102.50p 104.00p 102.37p 102.50p 221476
20/03/2024 102.00p 102.00p 102.00p 101.50p 122806
19/03/2024 102.00p 103.50p 101.52p 102.00p 726162
18/03/2024 103.50p 105.00p 102.00p 102.00p 1113399
15/03/2024 103.00p 104.50p 102.50p 103.00p 524701
14/03/2024 103.00p 105.00p 103.00p 103.50p 671452
13/03/2024 104.50p 104.93p 102.50p 102.50p 246525
12/03/2024 103.00p 104.69p 103.00p 103.00p 663006
11/03/2024 103.00p 105.00p 102.40p 103.00p 369779
08/03/2024 102.00p 105.00p 101.50p 101.50p 279415
07/03/2024 102.00p 102.88p 101.00p 101.50p 553689
06/03/2024 101.50p 102.56p 100.50p 101.50p 639293
05/03/2024 102.50p 102.50p 100.50p 100.50p 285783
04/03/2024 102.50p 103.50p 102.00p 102.50p 569488
01/03/2024 101.00p 102.50p 100.50p 102.00p 210408
29/02/2024 101.50p 102.50p 100.00p 100.00p 300642
28/02/2024 101.50p 102.10p 99.80p 101.00p 302118
27/02/2024 101.50p 102.00p 100.62p 101.00p 372174
26/02/2024 101.50p 102.00p 99.20p 100.50p 349946
23/02/2024 101.50p 102.00p 99.80p 102.00p 141792
22/02/2024 100.50p 101.20p 99.20p 100.50p 235032
21/02/2024 101.00p 101.00p 99.00p 100.00p 268763
20/02/2024 99.40p 100.00p 98.40p 99.60p 193950
19/02/2024 98.20p 99.60p 98.00p 99.40p 195380
16/02/2024 98.20p 99.60p 97.60p 99.60p 166595
15/02/2024 98.80p 99.40p 98.00p 98.40p 241549
14/02/2024 98.40p 99.70p 98.00p 98.00p 507382
13/02/2024 99.80p 100.50p 98.00p 98.00p 582124
12/02/2024 99.80p 100.50p 98.40p 99.50p 279460
09/02/2024 99.00p 100.00p 98.00p 99.40p 370359
08/02/2024 99.00p 99.40p 98.26p 98.80p 777784
07/02/2024 99.80p 99.80p 98.40p 99.00p 477032
06/02/2024 98.40p 99.80p 98.20p 98.20p 232466
05/02/2024 99.60p 99.60p 97.40p 99.20p 745632
02/02/2024 98.40p 99.80p 97.80p 97.80p 360444
01/02/2024 98.40p 98.80p 97.40p 98.40p 192549

*Close Price adjusted for both dividends and splits