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
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
04/07/2022 78.00p 79.60p 77.25p 77.40p 248442
01/07/2022 77.00p 79.00p 77.00p 77.60p 106912
30/06/2022 77.20p 78.40p 76.00p 76.80p 156678
29/06/2022 78.80p 81.00p 78.00p 79.00p 445788
28/06/2022 79.20p 80.59p 78.50p 79.90p 3077335
27/06/2022 78.80p 79.40p 77.77p 78.40p 442915
24/06/2022 78.80p 78.80p 76.64p 78.80p 195352
23/06/2022 77.20p 78.40p 75.38p 77.20p 262705
22/06/2022 77.60p 79.00p 76.60p 79.00p 147196
21/06/2022 80.40p 81.00p 77.00p 78.00p 258126
20/06/2022 80.40p 81.00p 78.60p 79.70p 265595
17/06/2022 78.60p 81.00p 77.20p 81.00p 668847
16/06/2022 80.00p 80.87p 76.60p 76.60p 288744
15/06/2022 80.20p 82.20p 80.00p 80.00p 134779
14/06/2022 82.20p 82.38p 80.09p 80.10p 53005
13/06/2022 82.20p 83.00p 80.00p 83.00p 326358
10/06/2022 83.20p 84.80p 81.67p 82.00p 70159
09/06/2022 83.00p 86.40p 83.00p 83.00p 174560
08/06/2022 86.80p 86.80p 83.60p 85.80p 191235
07/06/2022 84.20p 85.80p 81.20p 84.90p 354288
06/06/2022 83.40p 85.00p 81.34p 83.80p 244895
01/06/2022 83.80p 84.60p 81.20p 82.60p 406993
31/05/2022 83.20p 85.00p 83.00p 83.60p 209970
30/05/2022 83.40p 85.00p 82.84p 85.00p 125168
27/05/2022 82.80p 83.00p 81.80p 82.70p 76014
26/05/2022 81.20p 83.00p 81.00p 81.00p 92337
25/05/2022 81.00p 82.76p 80.80p 82.60p 142796
24/05/2022 82.40p 83.00p 81.62p 81.80p 159654
23/05/2022 84.80p 84.80p 81.60p 82.60p 163791
20/05/2022 82.40p 83.00p 81.67p 81.70p 164691
19/05/2022 83.00p 84.20p 81.00p 81.50p 217226
18/05/2022 81.80p 85.80p 80.17p 84.60p 440523
17/05/2022 81.80p 82.08p 79.00p 81.20p 171531
16/05/2022 80.60p 80.60p 78.94p 80.00p 74506
13/05/2022 80.00p 80.40p 78.35p 79.50p 98684
12/05/2022 78.40p 81.80p 78.00p 78.20p 254188
11/05/2022 81.40p 82.00p 80.50p 81.40p 245452
10/05/2022 78.20p 82.00p 78.80p 81.00p 118274
09/05/2022 78.20p 82.06p 78.20p 79.80p 325670
06/05/2022 82.00p 83.18p 80.00p 80.40p 197494
05/05/2022 82.60p 86.00p 82.40p 83.20p 25935
04/05/2022 83.00p 85.04p 82.08p 83.60p 276095
03/05/2022 83.00p 83.10p 82.11p 82.50p 426456
02/05/2022 83.00p 85.56p 82.00p 83.40p 460238
29/04/2022 83.00p 85.56p 82.00p 83.40p 460238
28/04/2022 83.00p 83.94p 82.00p 83.90p 212350
27/04/2022 83.00p 85.00p 82.00p 83.00p 77678
26/04/2022 82.80p 85.00p 82.00p 83.90p 569008
25/04/2022 80.00p 84.00p 80.00p 82.40p 120213
22/04/2022 82.00p 84.00p 82.00p 83.40p 136842
21/04/2022 83.20p 86.34p 83.00p 84.00p 118534
20/04/2022 81.40p 87.60p 81.40p 84.00p 177053
19/04/2022 81.40p 87.53p 81.95p 82.70p 193770
18/04/2022 81.40p 87.20p 81.40p 85.10p 157396
15/04/2022 81.40p 87.20p 81.40p 85.10p 157396
14/04/2022 81.40p 87.20p 81.40p 85.10p 157396
13/04/2022 81.20p 86.20p 81.20p 84.10p 236865
12/04/2022 81.00p 85.80p 81.00p 84.00p 2794737
11/04/2022 82.00p 86.38p 81.93p 84.70p 274600
08/04/2022 81.20p 86.20p 81.20p 82.40p 238656
07/04/2022 81.20p 86.20p 81.20p 84.30p 255797
06/04/2022 84.40p 86.86p 84.20p 85.10p 280976
05/04/2022 83.60p 86.00p 83.60p 86.00p 771247
04/04/2022 84.00p 86.80p 84.00p 85.40p 447452
01/04/2022 83.00p 86.80p 83.00p 84.50p 186144
31/03/2022 84.20p 86.51p 84.20p 85.00p 307301
30/03/2022 82.00p 85.38p 81.80p 85.10p 263619
29/03/2022 82.60p 86.80p 82.60p 85.30p 221716
28/03/2022 83.00p 84.00p 81.20p 83.50p 157972
25/03/2022 87.00p 84.00p 81.15p 82.60p 72189
24/03/2022 87.00p 86.40p 81.76p 82.80p 73937
23/03/2022 87.00p 87.00p 82.20p 82.20p 185002
22/03/2022 85.00p 86.80p 82.66p 85.70p 348554
21/03/2022 84.00p 87.00p 83.73p 86.00p 241338
18/03/2022 82.50p 86.00p 82.50p 82.50p 1848433
17/03/2022 84.90p 85.40p 80.55p 84.15p 319260
16/03/2022 80.90p 84.40p 79.25p 82.00p 1267226
15/03/2022 78.20p 79.35p 75.97p 79.35p 156098
14/03/2022 78.00p 80.00p 76.20p 77.00p 218007
11/03/2022 76.90p 78.00p 74.64p 76.80p 417428
10/03/2022 74.00p 75.69p 73.75p 74.40p 3296135
09/03/2022 75.00p 75.00p 73.10p 74.50p 1516478
08/03/2022 72.00p 73.93p 70.30p 72.00p 418403
07/03/2022 75.50p 79.00p 71.28p 72.50p 1224171
04/03/2022 76.50p 79.90p 76.20p 77.00p 610276
03/03/2022 79.90p 84.78p 76.80p 76.80p 177910
02/03/2022 79.90p 84.90p 79.90p 79.90p 198206
01/03/2022 82.00p 84.90p 81.00p 82.50p 166051
28/02/2022 81.00p 83.86p 79.63p 82.00p 251873
25/02/2022 82.20p 85.00p 80.49p 85.00p 493408
24/02/2022 82.00p 84.90p 80.90p 81.70p 771609
23/02/2022 89.00p 91.22p 87.00p 88.90p 60385
22/02/2022 89.10p 94.00p 87.60p 89.20p 214005
21/02/2022 91.30p 94.50p 90.10p 92.00p 169115
18/02/2022 90.10p 95.00p 90.00p 92.50p 706716
17/02/2022 91.90p 94.90p 90.00p 92.20p 739534
16/02/2022 90.30p 92.90p 90.20p 91.45p 234217
15/02/2022 89.60p 94.00p 89.30p 92.00p 123868
14/02/2022 90.00p 93.90p 88.16p 90.00p 278463
11/02/2022 93.00p 94.90p 90.30p 93.00p 895937
10/02/2022 93.80p 94.00p 90.50p 93.40p 816475
09/02/2022 89.20p 94.00p 89.20p 92.70p 1227786
08/02/2022 90.00p 94.50p 89.00p 92.00p 212649
07/02/2022 90.00p 93.80p 90.00p 93.80p 808202
04/02/2022 95.00p 95.00p 90.00p 93.00p 15

*Close Price adjusted for both dividends and splits