JPMorgan Global Growth & Income (JGGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Growth & Income

Date Open High Low Close* Volume
30/03/2021 411.00p 413.40p 411.00p 411.00p 140194
29/03/2021 409.00p 412.98p 407.92p 410.50p 187648
26/03/2021 405.00p 408.85p 404.00p 407.00p 174549
25/03/2021 415.00p 415.00p 402.52p 403.00p 341650
24/03/2021 413.00p 414.00p 406.86p 408.00p 166991
23/03/2021 409.00p 412.70p 409.00p 410.00p 196208
22/03/2021 410.00p 417.00p 408.00p 410.00p 204215
19/03/2021 408.00p 412.00p 403.00p 408.00p 166296
18/03/2021 412.00p 416.00p 410.00p 410.00p 163505
17/03/2021 414.00p 415.96p 409.00p 409.00p 166446
16/03/2021 414.00p 417.22p 410.04p 414.00p 204540
15/03/2021 410.00p 413.00p 404.76p 408.00p 171401
12/03/2021 406.00p 409.00p 405.00p 409.00p 109210
11/03/2021 406.00p 411.00p 406.00p 411.00p 193824
10/03/2021 404.00p 409.70p 402.57p 407.00p 243495
09/03/2021 397.00p 406.00p 390.00p 406.00p 178566
08/03/2021 393.00p 397.00p 390.00p 392.00p 198249
05/03/2021 388.00p 394.00p 387.00p 389.00p 107727
04/03/2021 394.00p 395.00p 389.26p 392.00p 178202
03/03/2021 402.00p 402.90p 394.00p 396.00p 213633
02/03/2021 398.00p 402.24p 398.00p 401.00p 223360
01/03/2021 392.00p 400.00p 391.50p 398.00p 162188
26/02/2021 394.00p 394.93p 387.00p 391.50p 149405
25/02/2021 402.00p 404.00p 396.00p 399.50p 236019
24/02/2021 390.00p 400.00p 388.46p 397.00p 118062
23/02/2021 390.00p 393.60p 386.71p 390.00p 115342
22/02/2021 393.00p 396.56p 389.00p 392.00p 175668
19/02/2021 398.00p 399.83p 395.00p 397.00p 171414
18/02/2021 401.00p 404.70p 395.00p 396.00p 132368
17/02/2021 404.00p 406.86p 401.04p 402.50p 177234
16/02/2021 407.00p 407.10p 402.00p 405.00p 162493
15/02/2021 405.00p 405.00p 400.00p 401.00p 168315
12/02/2021 396.00p 403.00p 396.00p 403.00p 148042
11/02/2021 397.00p 401.00p 397.00p 399.50p 101380
10/02/2021 400.00p 401.68p 393.99p 395.00p 171637
09/02/2021 404.00p 404.00p 396.00p 399.00p 119435
08/02/2021 400.00p 402.00p 395.50p 401.00p 358686
05/02/2021 392.00p 400.00p 391.00p 398.00p 593524
04/02/2021 394.00p 397.00p 391.00p 391.00p 169219
03/02/2021 392.00p 397.00p 391.00p 393.00p 274227
02/02/2021 384.00p 391.00p 382.41p 390.00p 213368
01/02/2021 383.00p 383.00p 379.20p 380.00p 147733
29/01/2021 378.00p 383.00p 374.04p 379.00p 190729
28/01/2021 381.00p 384.00p 374.40p 380.50p 195198
27/01/2021 391.00p 397.00p 383.00p 385.50p 163934
26/01/2021 392.00p 394.70p 391.00p 391.00p 232675
25/01/2021 396.00p 400.40p 390.00p 390.00p 223921
22/01/2021 396.00p 399.25p 390.86p 395.00p 91991
21/01/2021 400.00p 402.75p 394.00p 398.00p 219004
20/01/2021 396.00p 401.37p 395.00p 396.00p 130416
19/01/2021 394.00p 398.00p 394.00p 398.00p 113598
18/01/2021 395.00p 397.00p 394.00p 394.00p 160719
15/01/2021 394.00p 397.97p 391.70p 392.50p 138495
14/01/2021 396.00p 397.90p 392.00p 396.50p 187930
13/01/2021 403.00p 403.00p 394.00p 395.00p 116920
12/01/2021 397.00p 403.00p 394.03p 397.00p 124553
11/01/2021 400.00p 401.98p 397.00p 397.50p 208441
08/01/2021 400.00p 402.05p 397.00p 398.50p 147522
07/01/2021 392.00p 399.79p 389.00p 398.50p 193215
06/01/2021 391.00p 392.70p 380.43p 391.50p 125548
05/01/2021 388.00p 390.14p 385.00p 390.00p 136345
04/01/2021 394.00p 394.00p 384.21p 385.00p 164497
31/12/2020 387.00p 387.22p 385.15p 386.50p 52019
30/12/2020 391.00p 393.19p 388.00p 388.00p 59426
29/12/2020 387.00p 403.00p 385.04p 392.00p 118936
28/12/2020 381.00p 387.00p 381.00p 387.00p 70853
24/12/2020 381.00p 387.00p 381.00p 387.00p 70853
23/12/2020 385.00p 388.00p 380.29p 387.00p 126757
22/12/2020 385.00p 390.00p 384.24p 387.00p 115558
21/12/2020 389.00p 392.00p 382.00p 384.00p 123529
18/12/2020 387.00p 390.00p 380.00p 380.00p 111343
17/12/2020 386.00p 388.22p 385.00p 387.00p 100703
16/12/2020 385.00p 388.00p 384.00p 387.00p 255625
15/12/2020 385.00p 387.48p 382.00p 382.00p 101529
14/12/2020 387.00p 390.52p 384.00p 389.00p 94057
11/12/2020 388.00p 388.96p 386.14p 387.00p 387487
10/12/2020 392.00p 392.00p 385.00p 389.00p 93074
09/12/2020 391.00p 391.00p 385.00p 385.00p 147052
08/12/2020 389.00p 389.00p 385.00p 388.00p 391494
07/12/2020 387.00p 391.00p 380.66p 390.00p 110959
04/12/2020 382.00p 384.00p 380.00p 381.00p 283703
03/12/2020 382.00p 386.99p 381.00p 381.00p 161667
02/12/2020 380.00p 384.00p 380.00p 381.00p 185966
01/12/2020 380.00p 384.00p 375.00p 382.00p 138308
30/11/2020 383.00p 385.83p 376.00p 382.00p 206316
27/11/2020 383.00p 394.00p 377.00p 394.00p 190054
26/11/2020 386.00p 387.26p 382.00p 382.00p 142623
25/11/2020 384.00p 389.46p 384.00p 384.00p 261854
24/11/2020 381.00p 386.00p 377.00p 381.00p 193085
23/11/2020 381.00p 383.72p 374.00p 381.00p 116658
20/11/2020 383.00p 387.52p 380.00p 382.00p 109965
19/11/2020 383.00p 386.70p 378.00p 381.00p 134415
18/11/2020 380.00p 387.00p 376.55p 381.00p 599033
17/11/2020 391.00p 391.00p 374.00p 377.00p 296082
16/11/2020 386.00p 387.00p 382.08p 383.00p 147518
13/11/2020 379.00p 382.00p 378.00p 382.00p 78101
12/11/2020 379.00p 383.00p 376.04p 383.00p 122035
10/11/2020 379.00p 380.36p 365.00p 377.00p 379216
09/11/2020 369.00p 380.00p 367.45p 376.00p 523789
06/11/2020 364.00p 367.19p 361.59p 364.50p 162381
05/11/2020 363.00p 366.94p 360.00p 364.00p 154762
04/11/2020 345.00p 361.00p 345.00p 361.00p 97498
03/11/2020 345.00p 350.00p 345.00p 348.00p 135638
02/11/2020 338.00p 347.15p 336.00p 347.00p 143160
30/10/2020 332.00p 340.00p 332.00p 338.00p 158694
29/10/2020 337.00p 341.00p 334.00p 340.00p 130132
28/10/2020 346.00p 348.89p 334.00p 339.00p 229689
27/10/2020 351.00p 353.16p 348.04p 350.00p 90929
26/10/2020 353.00p 356.52p 351.00p 351.00p 80713
23/10/2020 354.00p 357.00p 351.70p 357.00p 40752
22/10/2020 351.00p 354.00p 349.75p 350.00p 317394
21/10/2020 355.00p 356.76p 349.80p 353.00p 155412
20/10/2020 355.00p 358.00p 353.00p 353.00p 114003
19/10/2020 364.00p 364.00p 356.00p 356.00p 105552
16/10/2020 356.00p 362.00p 356.00p 360.00p 99993
15/10/2020 358.00p 358.00p 351.00p 355.00p 184674
14/10/2020 364.00p 365.44p 358.00p 362.00p 182504
13/10/2020 362.00p 365.59p 362.00p 362.00p 192527
12/10/2020 361.00p 362.00p 359.02p 361.00p 155804
09/10/2020 360.00p 361.00p 356.50p 360.00p 112305
08/10/2020 355.00p 359.00p 353.06p 358.00p 546103
07/10/2020 355.00p 355.00p 350.00p 351.00p 126051
06/10/2020 353.00p 354.00p 351.00p 353.00p 132602
05/10/2020 351.00p 353.27p 346.00p 349.00p 107219
02/10/2020 345.00p 352.00p 343.68p 350.00p 214215
01/10/2020 350.00p 352.56p 345.00p 347.00p 155980
30/09/2020 346.00p 351.00p 344.43p 349.50p 160230
29/09/2020 348.00p 350.00p 344.06p 347.00p 132672
28/09/2020 349.00p 350.00p 344.32p 350.00p 604883
25/09/2020 342.00p 343.96p 340.30p 342.00p 88559
24/09/2020 342.00p 344.89p 340.03p 341.00p 111491
23/09/2020 352.00p 354.00p 349.00p 349.00p 70972
22/09/2020 347.00p 351.00p 344.76p 346.00p 145265
21/09/2020 348.00p 351.24p 342.50p 349.00p 193712
18/09/2020 356.00p 356.40p 353.00p 356.00p 99562
17/09/2020 354.00p 357.00p 351.30p 355.00p 123171
16/09/2020 359.00p 361.87p 357.00p 357.50p 164863
15/09/2020 358.00p 360.99p 358.00p 358.00p 87599
14/09/2020 357.00p 360.35p 354.00p 360.00p 220498
11/09/2020 357.00p 358.24p 354.00p 358.00p 127246
10/09/2020 355.00p 365.00p 353.00p 357.00p 121554
09/09/2020 350.00p 355.00p 347.96p 354.00p 103627
08/09/2020 352.00p 354.34p 345.00p 345.00p 97483
07/09/2020 346.00p 350.34p 344.51p 349.50p 153348
04/09/2020 347.00p 351.09p 340.00p 340.00p 106615
03/09/2020 349.00p 355.98p 349.00p 350.00p 216565
02/09/2020 350.00p 353.00p 347.00p 349.00p 186492
01/09/2020 355.00p 355.00p 345.00p 345.00p 99815
31/08/2020 351.00p 355.00p 348.34p 349.00p 116800
28/08/2020 351.00p 355.00p 348.34p 349.00p 216800
27/08/2020 353.00p 354.41p 348.00p 349.00p 216885
26/08/2020 353.00p 354.03p 350.00p 353.00p 153063
25/08/2020 352.00p 353.77p 350.00p 350.00p 84793
24/08/2020 352.00p 352.20p 349.03p 351.00p 78978
21/08/2020 345.00p 350.00p 345.00p 349.00p 79849
20/08/2020 346.00p 348.00p 345.00p 348.00p 66689
19/08/2020 347.00p 349.00p 346.36p 349.00p 93539
18/08/2020 348.00p 350.02p 346.25p 348.00p 352322
17/08/2020 349.00p 350.24p 347.00p 349.00p 73465
14/08/2020 348.00p 350.57p 346.00p 350.00p 82519
13/08/2020 348.00p 353.00p 345.66p 353.00p 111728
12/08/2020 346.00p 353.00p 345.00p 353.00p 218481
11/08/2020 342.00p 348.24p 342.00p 342.00p 102713
10/08/2020 346.00p 347.00p 343.19p 347.00p 93193
07/08/2020 341.00p 346.00p 339.48p 346.00p 67159
06/08/2020 342.00p 342.00p 339.00p 340.50p 294391
05/08/2020 343.00p 344.00p 337.20p 340.00p 301258
04/08/2020 341.00p 341.52p 332.00p 332.00p 104049
03/08/2020 336.00p 340.00p 335.00p 338.00p 131192
31/07/2020 341.00p 343.70p 335.00p 335.00p 57368
30/07/2020 348.00p 348.00p 336.00p 339.00p 84479
29/07/2020 344.00p 346.67p 343.00p 344.00p 76382
28/07/2020 346.00p 349.00p 342.72p 343.00p 162795
27/07/2020 342.00p 344.64p 341.00p 342.00p 76054
24/07/2020 346.00p 347.00p 340.00p 342.00p 118282
23/07/2020 353.00p 356.00p 347.00p 347.00p 141435
22/07/2020 357.00p 357.00p 350.00p 350.00p 112656
21/07/2020 354.00p 355.97p 350.00p 351.00p 98795
20/07/2020 349.00p 351.00p 346.22p 350.00p 83597
17/07/2020 349.00p 351.52p 348.03p 351.00p 166752
16/07/2020 342.00p 348.26p 342.00p 346.00p 139717
15/07/2020 346.00p 346.28p 343.00p 344.00p 111240
14/07/2020 346.00p 346.00p 338.00p 341.00p 92631
13/07/2020 348.00p 349.48p 343.87p 344.00p 137286
10/07/2020 339.00p 343.95p 337.23p 340.00p 143788
09/07/2020 342.00p 343.20p 340.00p 342.00p 94290
08/07/2020 342.00p 344.24p 340.00p 342.00p 441797
07/07/2020 344.00p 348.47p 343.03p 347.00p 176866
06/07/2020 342.00p 347.00p 342.00p 344.50p 100279
03/07/2020 340.00p 343.00p 314.45p 336.00p 165400
02/07/2020 339.00p 342.00p 338.00p 342.00p 96696
01/07/2020 337.00p 337.76p 331.50p 333.00p 92203
30/06/2020 333.00p 337.95p 331.00p 336.00p 115415
29/06/2020 330.00p 335.00p 330.00p 335.00p 281699
26/06/2020 335.00p 338.94p 331.00p 331.00p 115526
25/06/2020 332.00p 336.00p 330.00p 333.00p 79113
24/06/2020 345.00p 345.00p 332.00p 335.00p 154682
23/06/2020 340.00p 342.00p 338.06p 341.00p 142283
22/06/2020 338.00p 342.00p 334.03p 340.00p 254892
19/06/2020 334.00p 342.24p 329.66p 335.00p 104955

*Close Price adjusted for both dividends and splits