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
24/08/2021 447.00p 452.00p 447.00p 447.00p 439451
23/08/2021 451.00p 452.00p 447.00p 450.00p 187867
20/08/2021 443.00p 449.00p 442.00p 449.00p 151975
19/08/2021 446.00p 447.00p 440.00p 443.00p 317290
18/08/2021 449.00p 450.00p 446.00p 448.00p 290732
17/08/2021 449.00p 450.00p 446.00p 448.00p 304227
16/08/2021 446.00p 448.00p 444.42p 445.50p 180836
13/08/2021 448.00p 452.00p 447.00p 450.00p 372907
12/08/2021 446.00p 448.00p 445.00p 448.00p 229635
11/08/2021 448.00p 450.00p 445.00p 445.00p 205794
10/08/2021 445.00p 448.00p 444.65p 446.00p 399669
09/08/2021 447.00p 448.00p 444.00p 447.00p 152364
06/08/2021 445.00p 447.00p 443.00p 446.00p 141394
05/08/2021 444.00p 446.00p 443.20p 445.00p 110498
04/08/2021 444.00p 447.00p 443.00p 445.00p 245337
03/08/2021 445.00p 445.00p 440.00p 443.00p 419732
02/08/2021 445.00p 446.00p 442.21p 446.00p 215375
30/07/2021 447.00p 447.00p 439.20p 442.00p 619428
29/07/2021 442.00p 445.00p 441.10p 443.00p 140159
28/07/2021 441.00p 442.00p 440.00p 442.00p 195171
27/07/2021 444.00p 445.92p 438.00p 439.00p 351417
26/07/2021 443.00p 454.83p 440.00p 444.50p 138508
23/07/2021 445.00p 445.00p 440.50p 443.00p 164591
22/07/2021 441.00p 442.00p 438.00p 439.00p 234382
21/07/2021 438.00p 439.00p 435.68p 439.00p 194864
20/07/2021 432.00p 436.00p 432.00p 434.00p 154535
19/07/2021 439.00p 439.00p 429.34p 431.00p 177231
16/07/2021 437.00p 443.00p 437.00p 437.00p 65043
15/07/2021 440.00p 443.00p 435.00p 439.00p 239167
14/07/2021 442.00p 443.52p 440.00p 441.00p 125381
13/07/2021 443.00p 445.00p 440.98p 442.00p 200559
12/07/2021 439.00p 442.00p 437.00p 438.00p 223925
09/07/2021 437.00p 441.00p 435.92p 438.00p 489367
08/07/2021 442.00p 442.00p 434.22p 437.00p 267122
07/07/2021 445.00p 445.00p 440.00p 441.00p 168547
06/07/2021 441.00p 443.00p 439.00p 439.00p 278025
05/07/2021 440.00p 445.00p 439.00p 443.00p 569285
02/07/2021 439.00p 442.00p 437.03p 441.00p 153926
01/07/2021 429.00p 439.00p 429.00p 439.00p 122660
30/06/2021 436.00p 438.00p 432.00p 432.00p 129216
29/06/2021 436.00p 439.00p 435.00p 436.00p 99594
28/06/2021 435.00p 438.00p 431.00p 435.00p 177591
25/06/2021 434.00p 436.00p 430.04p 435.00p 124148
24/06/2021 431.00p 435.00p 430.00p 435.00p 101021
23/06/2021 433.00p 435.00p 431.00p 434.00p 112285
22/06/2021 432.00p 435.00p 429.01p 435.00p 157729
21/06/2021 430.00p 432.00p 426.76p 429.00p 259233
18/06/2021 430.00p 435.00p 430.00p 430.00p 205273
17/06/2021 428.00p 432.29p 427.76p 432.00p 137206
16/06/2021 430.00p 433.00p 426.00p 430.00p 82887
15/06/2021 431.00p 432.00p 429.26p 431.00p 226155
14/06/2021 433.00p 433.00p 428.00p 428.00p 69050
11/06/2021 427.00p 430.00p 427.00p 428.00p 119288
10/06/2021 432.00p 432.00p 426.04p 428.00p 191737
09/06/2021 430.00p 431.00p 424.63p 429.00p 92836
08/06/2021 433.00p 433.00p 427.00p 428.00p 265549
07/06/2021 428.00p 430.20p 426.64p 428.00p 148646
04/06/2021 427.00p 429.00p 425.00p 425.00p 92268
03/06/2021 428.00p 430.60p 423.00p 425.00p 150707
02/06/2021 428.00p 432.24p 427.00p 427.00p 130291
01/06/2021 430.00p 431.00p 426.09p 431.00p 381548
31/05/2021 424.00p 428.00p 424.00p 426.00p 119661
28/05/2021 424.00p 428.00p 424.00p 426.00p 119661
27/05/2021 427.00p 427.00p 424.00p 424.00p 182959
26/05/2021 428.00p 429.24p 425.00p 425.00p 513535
25/05/2021 429.00p 429.00p 425.00p 425.00p 373384
24/05/2021 421.00p 425.00p 420.00p 424.00p 202292
21/05/2021 422.00p 424.67p 419.00p 419.00p 235858
20/05/2021 414.00p 422.00p 412.00p 421.00p 376716
19/05/2021 417.00p 419.46p 409.00p 412.00p 169203
18/05/2021 421.00p 423.72p 418.37p 421.00p 165418
17/05/2021 424.00p 424.00p 419.00p 419.00p 172342
14/05/2021 417.00p 421.00p 417.00p 419.00p 427943
13/05/2021 414.00p 414.00p 410.00p 414.00p 167093
12/05/2021 418.00p 419.00p 415.00p 415.00p 131328
11/05/2021 422.00p 422.00p 414.00p 415.00p 351958
10/05/2021 429.00p 431.00p 423.00p 423.00p 246025
07/05/2021 428.00p 429.18p 425.02p 426.00p 160969
06/05/2021 428.00p 428.00p 423.00p 426.00p 343121
05/05/2021 425.00p 425.00p 420.00p 422.00p 583977
04/05/2021 435.00p 435.00p 420.00p 420.00p 262148
30/04/2021 431.00p 431.20p 427.04p 428.00p 262729
29/04/2021 432.00p 433.00p 426.00p 426.00p 215645
28/04/2021 432.00p 432.00p 429.00p 432.00p 241246
27/04/2021 427.00p 433.00p 427.00p 428.00p 255915
26/04/2021 430.00p 430.00p 425.56p 427.00p 193434
23/04/2021 430.00p 430.00p 425.00p 425.00p 316793
22/04/2021 427.00p 428.00p 422.04p 425.00p 324540
21/04/2021 427.00p 427.00p 420.00p 423.00p 209805
20/04/2021 428.00p 429.67p 420.00p 421.00p 362794
19/04/2021 434.00p 434.00p 425.00p 425.00p 439692
16/04/2021 430.00p 434.00p 429.48p 432.00p 291479
15/04/2021 423.00p 430.00p 423.00p 428.00p 509664
14/04/2021 430.00p 430.00p 423.00p 429.00p 375689
13/04/2021 429.00p 430.00p 424.25p 428.00p 391910
12/04/2021 427.00p 428.50p 423.00p 424.00p 489443
09/04/2021 428.00p 429.00p 423.21p 427.00p 259017
08/04/2021 424.00p 427.00p 422.00p 424.00p 287018
07/04/2021 424.00p 424.00p 420.77p 422.00p 495038
06/04/2021 420.00p 424.00p 417.00p 422.00p 317033
02/04/2021 413.00p 417.00p 413.00p 414.00p 247460
01/04/2021 413.00p 417.00p 413.00p 414.00p 247460
31/03/2021 415.00p 416.00p 410.03p 413.00p 166223
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

*Close Price adjusted for both dividends and splits