JPMorgan Global Growth & Income (JPGI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/02/2020 352.00p 355.00p 338.00p 340.00p 446715
24/02/2020 360.00p 360.00p 350.00p 350.00p 278190
21/02/2020 366.00p 366.00p 361.00p 366.00p 128414
20/02/2020 367.00p 368.00p 364.00p 368.00p 98013
19/02/2020 363.00p 363.37p 361.50p 362.00p 83498
18/02/2020 364.00p 365.00p 360.00p 361.00p 102122
17/02/2020 360.00p 365.00p 360.00p 362.00p 345891
14/02/2020 360.00p 363.00p 359.04p 363.00p 108080
13/02/2020 363.00p 364.59p 358.00p 362.00p 136536
12/02/2020 363.00p 366.00p 362.03p 366.00p 356835
11/02/2020 360.00p 365.04p 360.00p 365.00p 134409
10/02/2020 359.00p 360.52p 357.53p 360.00p 144330
07/02/2020 362.00p 363.00p 356.55p 361.00p 135807
06/02/2020 360.00p 363.00p 358.00p 363.00p 85987
05/02/2020 353.00p 358.20p 350.69p 358.00p 142797
04/02/2020 352.00p 355.00p 349.69p 355.00p 227671
03/02/2020 345.00p 350.00p 341.85p 350.00p 170077
31/01/2020 348.00p 351.00p 342.84p 345.00p 169253
30/01/2020 352.00p 353.00p 344.00p 344.00p 166352
29/01/2020 355.00p 355.00p 351.00p 352.00p 157345
28/01/2020 351.00p 353.00p 348.00p 351.00p 120238
27/01/2020 353.00p 355.49p 347.00p 348.00p 163095
24/01/2020 354.00p 359.00p 354.00p 355.00p 188298
23/01/2020 359.00p 359.00p 349.00p 349.00p 145365
22/01/2020 360.00p 360.00p 355.00p 357.00p 157738
21/01/2020 359.00p 359.00p 355.00p 355.00p 87147
20/01/2020 358.00p 359.00p 356.00p 356.00p 117507
17/01/2020 359.00p 360.00p 354.00p 354.00p 313422
16/01/2020 359.00p 359.00p 355.00p 356.00p 116980
15/01/2020 359.00p 359.00p 352.00p 359.00p 140274
14/01/2020 356.00p 360.00p 355.00p 357.00p 254559
13/01/2020 355.00p 358.40p 352.50p 357.00p 155852
10/01/2020 352.00p 353.97p 347.00p 351.00p 136104
09/01/2020 350.00p 355.00p 348.00p 355.00p 117631
08/01/2020 347.00p 349.16p 345.00p 346.00p 105311
07/01/2020 346.00p 350.22p 346.00p 349.00p 85257
06/01/2020 347.00p 349.49p 344.00p 344.00p 130975
03/01/2020 346.00p 350.00p 346.00p 349.00p 145163
02/01/2020 345.00p 348.63p 344.00p 344.00p 105945
31/12/2019 345.00p 348.25p 345.00p 346.50p 59389
30/12/2019 346.00p 350.20p 346.00p 349.00p 104385
27/12/2019 350.00p 350.00p 346.00p 348.00p 52355
24/12/2019 350.00p 351.00p 347.00p 351.00p 66850
23/12/2019 347.00p 351.00p 344.45p 351.00p 122009
20/12/2019 347.00p 348.00p 343.30p 348.00p 260056
19/12/2019 346.00p 347.00p 342.03p 346.00p 260338
18/12/2019 341.00p 346.00p 337.00p 346.00p 478324
17/12/2019 343.00p 344.00p 340.04p 342.50p 84378
16/12/2019 337.00p 340.00p 336.15p 339.00p 154573
13/12/2019 339.00p 342.35p 335.00p 339.00p 301193
12/12/2019 336.00p 342.00p 334.53p 342.00p 124634
11/12/2019 335.00p 336.76p 330.00p 336.00p 151085
10/12/2019 336.00p 337.98p 332.00p 334.00p 97797
09/12/2019 336.00p 339.00p 334.00p 335.00p 97806
06/12/2019 337.00p 337.63p 332.63p 335.00p 108893
05/12/2019 333.00p 335.35p 332.00p 335.00p 84249
04/12/2019 332.00p 336.67p 331.76p 334.50p 150988
03/12/2019 337.00p 337.71p 331.00p 334.00p 207224
02/12/2019 339.00p 344.00p 337.00p 338.00p 111364
29/11/2019 342.00p 343.00p 339.00p 339.00p 250343
28/11/2019 343.00p 343.00p 340.00p 341.00p 115711
27/11/2019 343.00p 343.00p 338.84p 342.00p 118813
26/11/2019 339.00p 341.74p 337.00p 337.00p 268433
25/11/2019 341.00p 341.00p 336.00p 336.00p 291869
22/11/2019 340.00p 340.00p 336.00p 338.00p 411964
21/11/2019 340.00p 340.96p 336.00p 336.00p 113480
20/11/2019 342.00p 344.00p 340.09p 342.00p 161633
19/11/2019 344.00p 346.00p 340.00p 340.00p 90643
18/11/2019 342.00p 347.00p 342.00p 344.00p 325895
15/11/2019 343.00p 346.23p 342.00p 344.00p 81719
14/11/2019 344.00p 344.00p 341.00p 343.00p 127547
13/11/2019 345.00p 345.00p 340.00p 343.00p 84808
12/11/2019 346.00p 346.00p 341.55p 345.00p 82496
11/11/2019 344.00p 344.00p 340.00p 343.00p 113614
08/11/2019 346.00p 346.00p 341.00p 344.00p 106054
07/11/2019 343.00p 346.94p 341.00p 344.00p 60763
06/11/2019 340.00p 343.00p 338.00p 341.00p 73964
05/11/2019 342.00p 343.00p 339.78p 341.00p 303606
04/11/2019 335.00p 341.00p 333.30p 339.00p 106924
01/11/2019 333.00p 333.33p 330.48p 331.00p 100100
31/10/2019 337.00p 337.00p 330.00p 330.00p 146027
30/10/2019 334.00p 336.00p 332.54p 335.00p 111604
29/10/2019 334.00p 336.00p 332.80p 336.00p 105869
28/10/2019 331.00p 337.00p 330.42p 337.00p 130680
25/10/2019 332.00p 332.00p 329.00p 329.00p 174112
24/10/2019 330.00p 334.00p 330.00p 330.00p 111773
23/10/2019 331.00p 332.30p 328.00p 332.00p 103235
22/10/2019 330.00p 330.00p 326.44p 330.00p 97519
21/10/2019 326.00p 329.36p 325.00p 325.00p 66552
18/10/2019 330.00p 331.00p 326.00p 329.00p 59136
17/10/2019 332.00p 334.03p 330.00p 330.00p 144924
16/10/2019 334.00p 334.50p 328.33p 330.50p 121786
15/10/2019 330.00p 334.00p 328.91p 330.00p 104810
14/10/2019 335.00p 336.00p 333.00p 336.00p 64235
11/10/2019 335.00p 336.00p 331.54p 334.00p 86180
10/10/2019 334.00p 337.96p 333.00p 337.00p 75771
09/10/2019 333.00p 335.00p 332.13p 335.00p 217351
08/10/2019 339.00p 339.00p 332.00p 333.00p 59523
07/10/2019 336.00p 336.00p 333.00p 336.00p 122038
04/10/2019 330.00p 336.00p 325.44p 336.00p 106637
03/10/2019 332.00p 333.67p 322.00p 327.00p 164000
02/10/2019 335.00p 336.69p 330.00p 332.00p 75364
01/10/2019 338.00p 340.88p 337.10p 340.00p 226556
30/09/2019 339.00p 339.00p 336.40p 339.00p 74946
27/09/2019 338.00p 341.00p 338.00p 341.00p 292906
26/09/2019 339.00p 341.00p 335.40p 340.00p 74242
25/09/2019 336.00p 337.00p 334.00p 337.00p 137941
24/09/2019 338.00p 339.00p 335.00p 335.00p 68621
23/09/2019 337.00p 340.95p 336.00p 337.00p 117010
20/09/2019 342.00p 342.00p 337.00p 337.00p 195679
19/09/2019 341.00p 341.00p 338.00p 338.00p 521587
18/09/2019 341.00p 341.00p 338.00p 341.00p 379527
17/09/2019 339.00p 341.00p 338.00p 340.00p 100866
16/09/2019 342.00p 342.00p 338.20p 340.00p 67876
13/09/2019 341.00p 343.00p 340.00p 343.00p 128599
12/09/2019 343.00p 343.00p 340.00p 340.00p 31361
11/09/2019 341.00p 343.00p 339.84p 342.00p 127513
10/09/2019 339.00p 341.00p 336.20p 339.00p 122552
09/09/2019 340.00p 342.20p 336.00p 336.00p 167220
06/09/2019 343.00p 343.00p 339.03p 342.00p 51524
05/09/2019 337.00p 342.00p 336.75p 342.00p 80728
04/09/2019 342.00p 343.24p 340.00p 342.00p 50180
03/09/2019 341.00p 344.00p 340.88p 342.00p 106471
02/09/2019 340.00p 344.00p 340.00p 344.00p 167353
30/08/2019 337.00p 342.00p 337.00p 342.00p 69952
29/08/2019 336.00p 340.00p 334.75p 340.00p 95973
28/08/2019 339.00p 339.00p 334.00p 336.00p 197264
27/08/2019 335.00p 339.20p 334.00p 336.50p 102420
23/08/2019 340.00p 341.96p 336.00p 339.00p 86693
22/08/2019 344.00p 344.00p 340.00p 343.00p 31306
21/08/2019 341.00p 344.00p 337.84p 344.00p 97284
20/08/2019 337.00p 340.39p 336.00p 338.50p 73294
19/08/2019 334.00p 341.00p 334.00p 340.00p 128442
16/08/2019 333.00p 336.00p 331.30p 334.00p 69179
15/08/2019 336.00p 336.00p 328.00p 329.00p 80212
14/08/2019 343.00p 343.00p 332.00p 332.00p 135377
13/08/2019 339.00p 343.00p 335.58p 343.00p 325082
12/08/2019 344.00p 344.00p 340.00p 342.00p 163510
09/08/2019 338.00p 342.00p 338.00p 340.00p 105545
08/08/2019 336.00p 340.00p 333.40p 340.00p 74255
07/08/2019 335.00p 338.00p 330.00p 332.00p 161024
06/08/2019 334.00p 335.00p 332.02p 334.00p 134836
05/08/2019 334.00p 336.84p 332.19p 335.00p 141877
02/08/2019 347.00p 348.73p 338.00p 341.00p 113288
01/08/2019 349.00p 353.00p 346.00p 350.00p 101367
31/07/2019 350.00p 351.00p 349.00p 349.00p 101786
30/07/2019 353.00p 356.00p 349.00p 349.00p 102122
29/07/2019 349.00p 354.00p 346.33p 354.00p 357573
26/07/2019 348.00p 348.00p 344.15p 346.00p 128772
25/07/2019 346.00p 347.57p 344.00p 346.00p 101469
24/07/2019 345.00p 347.52p 344.00p 347.00p 75155
23/07/2019 346.00p 347.00p 344.00p 344.00p 195128
22/07/2019 343.00p 345.52p 342.00p 344.00p 169580
19/07/2019 343.00p 346.00p 340.50p 343.00p 164410
18/07/2019 340.00p 341.00p 339.00p 341.00p 107087
17/07/2019 343.00p 345.00p 341.00p 341.00p 89658
16/07/2019 341.00p 345.00p 341.00p 343.00p 143687
15/07/2019 344.00p 345.00p 341.63p 345.00p 137536
12/07/2019 343.00p 344.00p 340.04p 341.00p 189236
11/07/2019 343.00p 343.50p 341.04p 343.00p 79317
10/07/2019 340.00p 342.00p 338.00p 342.00p 96680
09/07/2019 341.00p 341.68p 339.00p 340.00p 150585
08/07/2019 341.00p 341.00p 338.00p 339.00p 119756
05/07/2019 340.00p 345.00p 339.00p 339.50p 201460
04/07/2019 342.00p 344.00p 338.00p 341.00p 133285
03/07/2019 341.00p 341.00p 336.12p 340.00p 68068
02/07/2019 339.00p 339.00p 334.00p 338.00p 85193
01/07/2019 339.00p 339.00p 336.00p 339.00p 428521
28/06/2019 334.00p 334.96p 331.95p 333.50p 74612
27/06/2019 333.00p 333.00p 328.44p 333.00p 238242
26/06/2019 334.00p 334.00p 330.00p 332.00p 80522
25/06/2019 334.00p 334.00p 330.26p 333.00p 131368
24/06/2019 335.00p 335.00p 331.72p 334.00p 120136
21/06/2019 334.00p 336.00p 331.00p 333.00p 186063
20/06/2019 332.80p 335.00p 331.00p 335.00p 95233
19/06/2019 331.00p 333.00p 328.81p 332.00p 163502
18/06/2019 328.00p 330.00p 326.00p 328.00p 349984
17/06/2019 325.00p 328.00p 325.00p 328.00p 93949
14/06/2019 326.00p 328.00p 324.98p 326.00p 95169
13/06/2019 328.00p 328.00p 324.00p 327.00p 138821
12/06/2019 326.00p 327.91p 324.46p 326.00p 100776
11/06/2019 329.00p 329.00p 326.38p 328.00p 90976
10/06/2019 325.00p 329.00p 322.76p 328.00p 268005
07/06/2019 317.00p 321.32p 312.00p 320.00p 182237
06/06/2019 318.00p 321.00p 317.00p 319.00p 85561
05/06/2019 321.00p 322.24p 318.87p 320.50p 240900
04/06/2019 317.00p 321.00p 313.77p 321.00p 144418
03/06/2019 316.00p 320.96p 315.30p 318.50p 180090
31/05/2019 320.00p 320.56p 316.42p 318.00p 284319
30/05/2019 319.00p 323.00p 318.00p 321.50p 174090
29/05/2019 320.00p 321.00p 318.28p 319.00p 153568
28/05/2019 325.00p 326.00p 321.96p 326.00p 119598
24/05/2019 320.00p 325.00p 320.00p 325.00p 81022
23/05/2019 326.00p 326.00p 320.00p 321.00p 133447
22/05/2019 327.00p 329.00p 325.03p 328.00p 342901
21/05/2019 324.00p 325.00p 322.11p 324.00p 62742
20/05/2019 325.00p 327.85p 320.33p 321.50p 88196
17/05/2019 320.00p 326.00p 320.00p 325.00p 85478
16/05/2019 320.00p 326.00p 318.28p 326.00p 139103
15/05/2019 316.00p 321.00p 315.12p 321.00p 130416

*Close Price adjusted for both dividends and splits