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
14/08/2023 92.80p 94.60p 92.00p 92.20p 294970
11/08/2023 92.40p 94.60p 92.00p 92.00p 498267
10/08/2023 93.60p 94.60p 93.20p 94.60p 316581
09/08/2023 92.60p 94.60p 92.20p 92.60p 243411
08/08/2023 91.80p 94.20p 91.80p 92.20p 135237
07/08/2023 92.60p 93.00p 91.80p 92.20p 677031
04/08/2023 92.00p 94.16p 91.80p 92.00p 208070
03/08/2023 93.00p 94.60p 92.20p 93.40p 478458
02/08/2023 94.60p 94.60p 91.80p 93.20p 359553
01/08/2023 93.80p 94.60p 93.00p 94.20p 414735
31/07/2023 94.40p 94.60p 93.60p 94.40p 130626
28/07/2023 92.20p 94.40p 92.20p 93.60p 173476
27/07/2023 92.80p 93.00p 91.40p 92.40p 317618
26/07/2023 93.00p 93.00p 90.70p 93.00p 129213
25/07/2023 91.60p 93.00p 91.20p 92.00p 672531
24/07/2023 93.60p 94.18p 92.00p 92.00p 195161
21/07/2023 93.20p 93.60p 92.45p 93.60p 302166
20/07/2023 91.80p 93.40p 91.60p 93.40p 287117
19/07/2023 90.40p 93.20p 91.60p 92.40p 186675
18/07/2023 90.40p 91.30p 90.00p 90.20p 1378542
17/07/2023 92.40p 92.40p 90.60p 90.60p 282989
14/07/2023 92.00p 92.20p 90.29p 92.00p 378162
13/07/2023 90.80p 92.40p 89.40p 91.00p 578364
12/07/2023 90.20p 90.87p 88.60p 89.60p 966518
11/07/2023 91.60p 91.60p 88.82p 89.80p 423107
10/07/2023 89.60p 90.80p 87.60p 90.40p 257409
07/07/2023 92.00p 92.00p 87.80p 88.40p 116073
06/07/2023 90.00p 91.00p 87.80p 87.80p 1450702
05/07/2023 91.00p 92.62p 90.40p 91.00p 257381
04/07/2023 91.60p 93.40p 91.60p 91.60p 112676
03/07/2023 92.40p 93.40p 90.60p 92.60p 197869
30/06/2023 90.40p 93.24p 90.40p 92.20p 193294
29/06/2023 92.00p 92.12p 90.90p 92.00p 319353
28/06/2023 93.00p 93.00p 90.33p 91.80p 1845950
27/06/2023 91.20p 92.73p 91.00p 91.00p 134530
26/06/2023 91.00p 91.77p 90.00p 91.00p 291409
23/06/2023 91.00p 91.60p 90.20p 90.20p 196316
22/06/2023 92.00p 93.60p 91.40p 91.80p 268028
21/06/2023 93.20p 94.20p 92.14p 92.20p 135321
20/06/2023 93.20p 94.80p 93.00p 93.40p 182717
19/06/2023 93.20p 94.80p 93.20p 93.70p 121828
16/06/2023 94.20p 94.40p 93.20p 94.40p 178952
15/06/2023 93.40p 94.00p 93.00p 94.00p 269469
14/06/2023 93.20p 95.80p 93.20p 93.20p 192569
13/06/2023 94.60p 95.10p 94.22p 94.40p 340445
12/06/2023 94.00p 95.20p 93.00p 95.00p 634061
09/06/2023 93.40p 94.80p 93.00p 94.20p 236159
08/06/2023 93.80p 94.55p 93.12p 93.60p 773958
07/06/2023 94.00p 94.80p 94.00p 94.00p 177499
06/06/2023 94.60p 96.20p 93.69p 94.40p 182033
05/06/2023 95.00p 96.40p 94.20p 94.60p 266046
02/06/2023 94.40p 95.40p 94.10p 94.90p 234675
01/06/2023 95.00p 95.00p 93.25p 93.90p 635063
31/05/2023 94.60p 95.40p 94.00p 94.00p 294368
30/05/2023 96.60p 96.60p 94.92p 95.80p 1821525
26/05/2023 95.00p 96.34p 94.40p 95.00p 147418
25/05/2023 94.40p 95.09p 94.00p 94.80p 369436
24/05/2023 96.20p 96.58p 94.00p 94.00p 405028
23/05/2023 97.40p 97.80p 96.41p 97.20p 315364
22/05/2023 98.40p 98.40p 96.40p 97.20p 288521
19/05/2023 97.60p 98.31p 96.11p 97.60p 197241
18/05/2023 96.40p 97.20p 95.40p 95.40p 267024
17/05/2023 95.60p 97.60p 95.10p 96.00p 263478
16/05/2023 96.80p 97.03p 95.00p 96.00p 258775
15/05/2023 98.00p 99.80p 94.60p 94.60p 843480
12/05/2023 97.00p 97.59p 96.45p 96.80p 465443
11/05/2023 95.20p 97.00p 95.20p 96.60p 377777
10/05/2023 96.00p 97.20p 95.81p 96.20p 587584
09/05/2023 95.40p 96.20p 93.80p 96.20p 216131
05/05/2023 95.60p 96.40p 95.06p 95.60p 509228
04/05/2023 94.40p 96.34p 93.67p 95.60p 131491
03/05/2023 96.40p 96.80p 95.84p 96.50p 214131
02/05/2023 95.80p 96.45p 95.20p 95.90p 233905
28/04/2023 95.00p 96.80p 94.40p 95.80p 227831
27/04/2023 96.00p 97.00p 94.40p 97.00p 231491
26/04/2023 94.80p 96.00p 94.60p 96.00p 450288
25/04/2023 96.40p 96.80p 95.40p 95.40p 261307
24/04/2023 95.20p 96.80p 95.20p 95.80p 861284
21/04/2023 95.60p 96.20p 94.86p 95.40p 906442
20/04/2023 94.60p 96.00p 94.60p 96.00p 164540
19/04/2023 95.60p 96.60p 94.60p 95.00p 420836
18/04/2023 94.80p 96.49p 94.80p 96.40p 2111646
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

*Close Price adjusted for both dividends and splits