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
17/04/2023 96.80p 96.80p 95.40p 95.40p 561763
14/04/2023 95.60p 96.80p 95.60p 95.60p 408730
13/04/2023 96.00p 96.80p 95.40p 96.00p 377985
12/04/2023 95.00p 95.80p 94.13p 95.60p 1144552
11/04/2023 94.00p 95.20p 93.80p 95.20p 427255
06/04/2023 93.40p 94.60p 93.40p 93.80p 315613
05/04/2023 94.40p 95.00p 93.40p 93.80p 290887
04/04/2023 94.20p 95.00p 93.40p 94.00p 223872
03/04/2023 95.00p 95.00p 93.40p 93.40p 439560
31/03/2023 94.40p 94.60p 93.00p 94.00p 313416
30/03/2023 92.00p 93.80p 91.01p 92.80p 653535
29/03/2023 91.60p 93.40p 90.60p 93.40p 501625
28/03/2023 90.80p 92.60p 90.40p 90.60p 307384
27/03/2023 93.00p 94.00p 91.48p 92.20p 384928
24/03/2023 89.80p 92.80p 88.60p 92.80p 304125
23/03/2023 92.00p 92.59p 90.46p 92.20p 127356
22/03/2023 92.40p 92.80p 90.25p 92.80p 415285
21/03/2023 92.20p 93.20p 91.60p 92.60p 323009
20/03/2023 89.00p 91.40p 87.40p 91.20p 220492
17/03/2023 88.00p 92.40p 88.00p 88.80p 588641
16/03/2023 89.40p 90.40p 87.40p 90.20p 561007
15/03/2023 91.80p 93.00p 89.00p 89.10p 502026
14/03/2023 92.00p 93.60p 90.20p 90.20p 418325
13/03/2023 93.20p 94.60p 91.80p 91.80p 418181
10/03/2023 92.60p 93.80p 91.85p 92.60p 721691
09/03/2023 95.80p 95.80p 94.80p 95.40p 377534
08/03/2023 96.60p 96.60p 95.23p 95.50p 179285
07/03/2023 97.00p 97.00p 95.50p 95.90p 433904
06/03/2023 95.00p 96.40p 94.20p 96.40p 249274
03/03/2023 95.00p 95.00p 94.36p 95.00p 92613
02/03/2023 92.00p 94.60p 92.00p 94.60p 260262
01/03/2023 93.00p 93.80p 91.80p 93.80p 446697
28/02/2023 93.20p 94.80p 92.00p 93.00p 460493
27/02/2023 94.00p 94.80p 92.70p 93.40p 463466
24/02/2023 95.00p 95.64p 92.00p 92.00p 303258
23/02/2023 94.80p 95.80p 93.00p 95.20p 376751
22/02/2023 94.60p 95.56p 93.60p 93.80p 107723
21/02/2023 96.60p 97.00p 94.20p 94.60p 322787
20/02/2023 97.00p 97.80p 96.88p 96.90p 280036
17/02/2023 96.40p 97.00p 94.00p 94.00p 142722
16/02/2023 94.40p 97.00p 94.20p 97.00p 1224631
15/02/2023 94.80p 96.00p 93.99p 95.00p 242692
14/02/2023 95.00p 95.00p 93.80p 93.80p 247344
13/02/2023 93.80p 95.60p 92.75p 95.60p 252610
10/02/2023 93.00p 94.24p 92.70p 92.70p 111085
09/02/2023 94.40p 94.80p 93.60p 94.00p 152955
08/02/2023 94.20p 94.60p 93.80p 93.80p 209490
07/02/2023 92.40p 94.42p 92.40p 93.70p 144861
06/02/2023 93.60p 94.00p 92.60p 93.20p 290199
03/02/2023 94.00p 94.80p 92.80p 94.20p 283762
02/02/2023 91.60p 94.39p 91.60p 93.40p 222385
01/02/2023 92.00p 92.60p 90.60p 92.40p 347796
31/01/2023 90.60p 91.80p 90.40p 91.40p 176445
30/01/2023 91.40p 91.80p 90.47p 91.80p 265782
27/01/2023 91.00p 92.00p 90.60p 91.80p 316090
26/01/2023 91.00p 91.00p 89.80p 91.00p 201123
25/01/2023 91.20p 91.20p 89.40p 90.10p 415735
24/01/2023 90.20p 91.00p 89.40p 91.00p 422940
23/01/2023 89.60p 90.80p 89.39p 90.80p 1591691
20/01/2023 88.60p 90.80p 88.60p 89.00p 401054
19/01/2023 89.00p 90.35p 88.67p 89.80p 194499
18/01/2023 89.80p 90.60p 89.47p 90.40p 317725
17/01/2023 91.00p 91.74p 89.80p 90.80p 305959
16/01/2023 90.40p 91.80p 90.40p 91.00p 1012108
13/01/2023 90.40p 91.40p 90.40p 91.00p 647466
12/01/2023 91.00p 91.40p 89.46p 90.00p 304019
11/01/2023 88.60p 90.40p 88.60p 89.20p 386554
10/01/2023 90.00p 89.40p 88.40p 88.80p 100109
09/01/2023 90.00p 90.20p 88.20p 89.10p 241578
06/01/2023 87.40p 89.00p 87.20p 87.80p 209608
05/01/2023 87.20p 88.00p 86.39p 87.80p 257605
04/01/2023 88.00p 89.60p 85.60p 85.60p 218594
03/01/2023 86.40p 87.40p 84.80p 87.00p 278532
30/12/2022 85.00p 86.40p 84.70p 85.80p 69085
29/12/2022 85.00p 86.40p 84.53p 85.20p 69023
28/12/2022 85.00p 86.60p 85.00p 85.60p 148279
23/12/2022 84.60p 86.60p 84.43p 85.50p 59253
22/12/2022 84.60p 86.40p 84.40p 85.40p 3269159
21/12/2022 84.40p 85.82p 84.06p 84.80p 770949
20/12/2022 83.20p 85.80p 83.20p 85.00p 48065
19/12/2022 84.00p 85.60p 84.10p 84.10p 95038
16/12/2022 84.00p 85.20p 84.00p 84.60p 71966
15/12/2022 86.00p 86.00p 84.20p 84.60p 431442
14/12/2022 86.00p 86.48p 85.60p 85.60p 123935
13/12/2022 85.40p 87.14p 84.40p 85.80p 273896
12/12/2022 84.60p 85.12p 84.20p 84.20p 65900
09/12/2022 84.60p 85.80p 84.40p 84.60p 188126
08/12/2022 84.80p 85.96p 83.40p 83.40p 244102
07/12/2022 84.20p 85.60p 84.14p 85.10p 110065
06/12/2022 85.20p 87.40p 85.00p 85.80p 751188
05/12/2022 88.60p 88.80p 85.60p 86.40p 295096
02/12/2022 88.00p 88.65p 87.50p 87.60p 122648
01/12/2022 89.00p 89.00p 87.49p 87.70p 836262
30/11/2022 88.20p 88.40p 87.00p 87.80p 102196
29/11/2022 87.20p 88.80p 86.40p 86.40p 126028
28/11/2022 86.80p 88.60p 86.34p 87.40p 206210
25/11/2022 86.80p 88.40p 86.80p 87.40p 29783
24/11/2022 87.60p 87.80p 86.00p 87.70p 217615
23/11/2022 87.00p 88.60p 86.86p 87.60p 71448
22/11/2022 88.60p 88.60p 86.68p 88.60p 236466
21/11/2022 87.00p 87.88p 85.80p 86.90p 576383
18/11/2022 88.60p 88.60p 86.80p 86.80p 185035
17/11/2022 88.60p 89.80p 87.07p 87.70p 136632
16/11/2022 89.00p 90.00p 87.00p 87.00p 1863374
15/11/2022 89.80p 89.80p 88.20p 89.10p 226879
14/11/2022 88.60p 88.80p 87.40p 88.40p 75837
11/11/2022 87.00p 88.68p 85.80p 87.40p 349526
10/11/2022 83.00p 88.00p 82.44p 88.00p 96837
09/11/2022 84.40p 85.00p 84.10p 84.40p 270115
08/11/2022 80.60p 84.40p 80.60p 83.90p 1710928
07/11/2022 83.20p 84.00p 81.49p 82.60p 512025
04/11/2022 81.40p 84.40p 80.00p 83.60p 175814
03/11/2022 80.40p 81.25p 80.35p 81.00p 281927
02/11/2022 80.40p 82.40p 80.40p 81.00p 97844
01/11/2022 81.80p 82.00p 80.20p 81.60p 226745
31/10/2022 79.20p 81.60p 79.20p 80.90p 133449
28/10/2022 81.80p 81.80p 79.40p 81.80p 70747
27/10/2022 80.40p 83.00p 80.40p 81.70p 194073
26/10/2022 80.20p 82.20p 78.40p 81.60p 78931
25/10/2022 80.00p 81.60p 79.72p 81.60p 177245
24/10/2022 77.40p 80.00p 77.40p 78.90p 99178
21/10/2022 78.40p 78.53p 77.20p 77.90p 68121
20/10/2022 76.40p 79.00p 76.40p 79.00p 159042
19/10/2022 79.20p 79.20p 77.00p 77.00p 93269
18/10/2022 77.60p 81.00p 76.80p 76.80p 362645
17/10/2022 76.00p 77.40p 75.00p 76.90p 81324
14/10/2022 78.00p 78.60p 75.80p 77.40p 91341
13/10/2022 75.40p 76.30p 75.29p 75.40p 84353
12/10/2022 78.00p 78.20p 76.72p 77.00p 182534
11/10/2022 75.40p 77.20p 74.75p 75.40p 239425
10/10/2022 77.40p 78.60p 76.20p 78.60p 361557
07/10/2022 76.80p 79.16p 76.80p 77.50p 502229
06/10/2022 77.00p 80.00p 78.62p 79.30p 176772
05/10/2022 77.00p 79.60p 77.00p 79.60p 278131
04/10/2022 77.80p 79.00p 77.45p 78.80p 203054
03/10/2022 74.00p 75.80p 73.40p 75.80p 385656
30/09/2022 76.00p 77.45p 74.80p 74.80p 536014
29/09/2022 76.80p 77.40p 75.40p 76.80p 103877
28/09/2022 75.40p 78.80p 74.44p 78.80p 193790
27/09/2022 77.80p 79.00p 77.18p 78.00p 214137
26/09/2022 77.80p 78.80p 76.80p 78.80p 195129
23/09/2022 78.00p 79.36p 76.01p 77.00p 199571
22/09/2022 79.80p 80.40p 79.00p 79.00p 326332
21/09/2022 79.80p 81.40p 79.20p 79.40p 278127
20/09/2022 79.40p 81.60p 79.21p 80.60p 300651
19/09/2022 78.20p 82.40p 77.40p 82.40p 596429
16/09/2022 78.20p 82.40p 77.40p 82.40p 476364
15/09/2022 78.40p 79.00p 77.20p 79.00p 54219
14/09/2022 78.00p 79.00p 78.00p 79.00p 76619
13/09/2022 80.80p 81.60p 78.00p 78.00p 199037
12/09/2022 80.40p 80.80p 79.17p 80.80p 100237
09/09/2022 80.00p 80.55p 78.19p 79.40p 217037
08/09/2022 78.00p 80.09p 78.00p 78.00p 221630
07/09/2022 77.80p 79.60p 76.24p 79.60p 265304
06/09/2022 79.00p 80.20p 77.30p 78.00p 337832
05/09/2022 78.60p 79.01p 77.09p 78.10p 177270
02/09/2022 79.20p 81.80p 78.70p 80.80p 119264
01/09/2022 78.20p 78.80p 78.13p 78.40p 181062
31/08/2022 79.00p 81.60p 79.00p 79.00p 147182
30/08/2022 79.00p 81.60p 79.00p 79.00p 153507
29/08/2022 81.80p 82.20p 79.41p 79.90p 100939
26/08/2022 81.80p 82.20p 79.41p 79.90p 100939
25/08/2022 80.20p 82.60p 80.20p 81.40p 75395
24/08/2022 79.80p 81.60p 79.20p 80.10p 132589
23/08/2022 81.00p 82.20p 79.00p 79.00p 3668835
22/08/2022 79.60p 81.61p 79.00p 81.60p 407070
19/08/2022 81.00p 82.40p 79.22p 82.20p 314362
18/08/2022 81.80p 82.00p 81.00p 82.00p 148024
17/08/2022 80.60p 81.80p 80.20p 80.60p 270082
16/08/2022 80.80p 82.00p 80.21p 81.00p 280487
15/08/2022 81.20p 81.27p 80.18p 80.30p 426077
12/08/2022 81.40p 82.80p 80.40p 80.40p 103842
11/08/2022 81.20p 82.80p 80.40p 82.00p 336415
10/08/2022 82.60p 82.80p 80.70p 82.60p 112924
09/08/2022 81.00p 82.33p 79.85p 81.80p 1629587
08/08/2022 82.00p 82.80p 80.80p 80.80p 342692
05/08/2022 82.40p 82.80p 79.60p 82.30p 149400
04/08/2022 81.80p 82.60p 80.80p 81.60p 1243998
03/08/2022 81.80p 82.20p 80.05p 82.20p 12236
02/08/2022 79.80p 82.00p 78.98p 80.60p 284436
01/08/2022 81.60p 82.60p 80.13p 81.10p 237834
29/07/2022 79.40p 81.76p 79.04p 81.40p 332660
28/07/2022 78.80p 79.80p 78.28p 79.80p 137620
27/07/2022 77.80p 80.20p 77.20p 80.20p 257946
26/07/2022 79.20p 79.20p 77.18p 78.20p 699087
25/07/2022 78.80p 79.40p 77.20p 78.60p 697069
22/07/2022 79.20p 79.40p 77.60p 78.00p 1099176
21/07/2022 78.60p 79.20p 78.00p 78.40p 347489
20/07/2022 78.60p 79.80p 78.00p 78.40p 294375
19/07/2022 76.00p 79.80p 76.00p 78.80p 295168
18/07/2022 74.00p 78.60p 77.20p 78.60p 112413
15/07/2022 74.00p 76.60p 74.00p 76.00p 181167
14/07/2022 73.40p 76.00p 73.40p 76.00p 360277
13/07/2022 75.00p 76.60p 73.80p 73.80p 224721
12/07/2022 75.40p 76.80p 75.39p 75.80p 93752
11/07/2022 78.00p 78.20p 76.52p 76.60p 173158
08/07/2022 76.80p 79.00p 76.80p 78.00p 59168
07/07/2022 78.80p 79.00p 77.42p 78.30p 90667
06/07/2022 78.80p 78.80p 76.60p 78.80p 66390
05/07/2022 77.60p 78.80p 75.20p 75.90p 364453

*Close Price adjusted for both dividends and splits