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
27/03/2012 157.20p 157.98p 156.00p 156.00p 98630
26/03/2012 156.20p 156.20p 154.60p 156.10p 77740
23/03/2012 155.10p 156.00p 154.60p 154.80p 31140
22/03/2012 154.40p 155.60p 154.04p 155.00p 54045
21/03/2012 156.00p 156.80p 156.00p 156.70p 77630
20/03/2012 156.60p 157.20p 155.05p 156.40p 80060
19/03/2012 157.00p 157.80p 156.60p 156.60p 94415
16/03/2012 156.80p 158.00p 156.60p 158.00p 124000
15/03/2012 157.00p 158.58p 156.80p 157.00p 180340
14/03/2012 158.80p 159.80p 157.40p 158.60p 123280
13/03/2012 155.60p 157.40p 155.60p 157.00p 31660
12/03/2012 156.60p 156.70p 154.72p 156.70p 45905
09/03/2012 155.00p 156.40p 154.10p 156.40p 44400
08/03/2012 153.00p 154.80p 153.00p 153.20p 277930
07/03/2012 154.60p 154.60p 152.70p 153.75p 127150
06/03/2012 154.00p 154.38p 153.00p 153.55p 61705
05/03/2012 155.00p 155.00p 154.60p 154.70p 9305
02/03/2012 156.00p 156.00p 155.10p 155.35p 131905
01/03/2012 156.40p 156.40p 155.50p 155.70p 21370
29/02/2012 156.00p 157.58p 155.00p 155.00p 50920
28/02/2012 157.80p 158.98p 156.92p 157.60p 76265
27/02/2012 157.20p 157.40p 155.90p 157.40p 32710
24/02/2012 160.60p 160.60p 158.00p 159.25p 66305
23/02/2012 158.50p 160.60p 157.10p 160.60p 45190
22/02/2012 156.92p 158.18p 156.80p 157.10p 54695
21/02/2012 156.00p 157.40p 156.00p 157.20p 84040
20/02/2012 155.40p 157.88p 155.40p 157.00p 49050
17/02/2012 156.00p 156.20p 155.40p 155.90p 68155
16/02/2012 154.00p 155.20p 154.00p 154.90p 64120
15/02/2012 156.10p 156.50p 154.20p 155.55p 136750
14/02/2012 155.60p 156.50p 154.30p 155.60p 64905
13/02/2012 152.70p 156.00p 152.70p 155.60p 73955
10/02/2012 154.50p 155.28p 153.05p 154.00p 118315
09/02/2012 155.00p 156.08p 154.50p 154.50p 109885
08/02/2012 155.90p 156.04p 154.26p 155.30p 63995
07/02/2012 154.00p 155.10p 154.00p 155.00p 497130
06/02/2012 153.80p 154.40p 153.20p 154.20p 73325
03/02/2012 153.00p 153.95p 150.51p 153.95p 111590
02/02/2012 150.30p 152.00p 149.72p 151.00p 74640
01/02/2012 152.80p 152.80p 149.60p 151.45p 32950
31/01/2012 149.60p 151.60p 149.60p 150.40p 53945
30/01/2012 150.10p 151.60p 149.10p 150.30p 31390
27/01/2012 151.40p 152.91p 151.00p 151.65p 17160
26/01/2012 152.70p 153.70p 151.60p 152.00p 94775
25/01/2012 153.90p 153.90p 150.60p 153.80p 51765
24/01/2012 151.00p 152.30p 150.60p 150.60p 127225
23/01/2012 150.80p 153.10p 150.70p 151.90p 57340
20/01/2012 151.70p 151.98p 151.60p 151.80p 18370
19/01/2012 150.50p 151.78p 149.87p 151.65p 41900
18/01/2012 150.50p 151.50p 149.50p 151.00p 34795
17/01/2012 151.90p 151.90p 150.00p 150.30p 82445
16/01/2012 147.40p 149.45p 147.00p 149.45p 66240
13/01/2012 150.00p 150.00p 148.00p 148.55p 69410
12/01/2012 147.00p 150.20p 147.00p 150.20p 164490
11/01/2012 145.80p 147.60p 145.80p 147.40p 63315
10/01/2012 146.00p 147.20p 145.60p 147.20p 113010
09/01/2012 143.80p 145.00p 143.80p 145.00p 108195
06/01/2012 141.80p 144.10p 141.00p 144.10p 125525
05/01/2012 141.20p 141.88p 140.90p 141.60p 16260
04/01/2012 141.60p 145.00p 141.60p 141.85p 14420
03/01/2012 142.40p 144.08p 141.80p 142.50p 61295
30/12/2011 141.00p 142.45p 140.80p 142.45p 65275
29/12/2011 139.10p 140.80p 138.03p 140.80p 55585
28/12/2011 138.50p 140.20p 138.50p 139.15p 25685
23/12/2011 139.80p 139.80p 136.30p 138.00p 94025
22/12/2011 137.80p 138.90p 136.20p 137.00p 69130
21/12/2011 139.20p 139.30p 136.20p 136.20p 56845
20/12/2011 137.00p 139.00p 135.51p 139.00p 25035
19/12/2011 136.00p 139.00p 136.00p 139.00p 58295
16/12/2011 136.40p 138.50p 136.40p 137.20p 160430
15/12/2011 137.70p 137.70p 136.80p 137.20p 49755
14/12/2011 138.50p 138.90p 136.20p 136.20p 73305
13/12/2011 139.20p 140.60p 139.00p 139.60p 55340
12/12/2011 139.40p 141.38p 138.60p 139.00p 94695
09/12/2011 138.40p 141.00p 138.10p 140.80p 236915
08/12/2011 139.00p 139.60p 138.30p 139.40p 205915
07/12/2011 140.60p 140.60p 138.00p 138.90p 338850
06/12/2011 137.90p 140.20p 137.39p 140.20p 194340
05/12/2011 141.00p 141.00p 138.00p 138.60p 120680
02/12/2011 140.00p 140.38p 136.32p 139.30p 152950
01/12/2011 136.00p 139.60p 135.88p 136.70p 135015
30/11/2011 134.40p 138.60p 133.00p 137.85p 84545
29/11/2011 135.60p 139.38p 134.78p 135.00p 201185
28/11/2011 134.80p 139.80p 134.80p 136.40p 128740
25/11/2011 132.00p 135.00p 131.02p 135.00p 119575
24/11/2011 134.20p 134.20p 132.10p 132.50p 51955
23/11/2011 130.60p 132.50p 130.00p 131.40p 131400
22/11/2011 132.00p 133.80p 131.10p 131.10p 127740
21/11/2011 133.80p 135.20p 131.19p 135.20p 64700
18/11/2011 135.60p 136.40p 134.00p 134.00p 56810
17/11/2011 138.60p 138.60p 136.00p 136.00p 32010
16/11/2011 138.40p 139.70p 137.00p 137.00p 44950
15/11/2011 138.40p 138.70p 136.80p 137.90p 117625
14/11/2011 142.00p 142.00p 139.10p 139.70p 31230
11/11/2011 136.00p 139.80p 136.00p 136.60p 123915
10/11/2011 135.60p 138.00p 135.60p 137.20p 27505
09/11/2011 141.10p 141.30p 137.00p 137.00p 73090
08/11/2011 140.00p 141.40p 137.97p 140.00p 95510
07/11/2011 138.00p 139.40p 137.42p 138.80p 42080
04/11/2011 139.80p 140.80p 138.41p 139.95p 177600
03/11/2011 137.80p 140.00p 137.20p 139.80p 120265
02/11/2011 138.60p 140.00p 136.00p 140.00p 49470
01/11/2011 140.20p 141.60p 138.90p 141.60p 46070
31/10/2011 146.10p 146.50p 144.90p 145.40p 76240
28/10/2011 145.20p 149.90p 145.00p 149.90p 71065
27/10/2011 145.00p 147.45p 144.20p 147.45p 44895
26/10/2011 142.90p 143.70p 140.00p 140.00p 137045
25/10/2011 141.80p 144.70p 141.40p 141.40p 57335
24/10/2011 143.30p 144.10p 142.52p 144.10p 71990
21/10/2011 139.90p 143.10p 138.40p 143.10p 88235
20/10/2011 139.10p 139.80p 137.60p 137.60p 34355
19/10/2011 139.00p 142.80p 139.00p 141.60p 23785
18/10/2011 139.00p 141.60p 137.00p 141.60p 54675
17/10/2011 142.40p 144.40p 139.00p 140.95p 79130
14/10/2011 140.40p 141.48p 139.45p 139.45p 6385
13/10/2011 141.60p 142.60p 137.00p 137.00p 106015
12/10/2011 140.60p 143.00p 138.70p 141.40p 65195
11/10/2011 141.00p 141.90p 136.00p 140.05p 130090
10/10/2011 141.20p 141.60p 138.59p 141.20p 90585
07/10/2011 140.00p 142.80p 139.00p 142.80p 65760
06/10/2011 136.20p 140.65p 136.20p 140.65p 113460
05/10/2011 132.00p 136.00p 132.00p 134.95p 67405
04/10/2011 132.20p 134.50p 131.10p 131.10p 106030
03/10/2011 135.60p 138.00p 133.60p 138.00p 74615
30/09/2011 138.60p 139.68p 138.00p 138.45p 9540
29/09/2011 139.00p 142.40p 139.00p 140.90p 20750
28/09/2011 141.00p 142.90p 138.14p 140.00p 82620
27/09/2011 138.00p 144.00p 138.00p 141.00p 60120
26/09/2011 133.00p 138.90p 133.00p 137.10p 60930
23/09/2011 140.00p 140.00p 136.00p 138.00p 75655
22/09/2011 140.30p 141.20p 139.50p 140.10p 21590
21/09/2011 147.30p 148.08p 146.15p 146.15p 31825
20/09/2011 144.20p 149.20p 144.20p 148.85p 63240
19/09/2011 148.00p 149.38p 145.62p 146.95p 17385
16/09/2011 150.40p 151.20p 148.00p 148.00p 49540
15/09/2011 148.00p 150.60p 147.00p 150.60p 60165
14/09/2011 143.20p 146.50p 142.00p 146.20p 98915
13/09/2011 142.00p 144.60p 140.00p 144.60p 83870
12/09/2011 142.00p 143.20p 140.00p 141.50p 73060
09/09/2011 145.00p 146.20p 143.50p 143.50p 30430
08/09/2011 145.10p 147.90p 145.10p 146.25p 33825
07/09/2011 144.60p 147.80p 144.60p 146.55p 70035
06/09/2011 144.40p 145.58p 140.42p 141.60p 98155
05/09/2011 140.00p 144.70p 140.00p 140.50p 35675
02/09/2011 144.30p 145.70p 143.00p 143.40p 163350
01/09/2011 144.00p 147.00p 142.60p 147.00p 99190
31/08/2011 140.20p 145.00p 140.20p 145.00p 90845
30/08/2011 143.00p 143.00p 138.70p 141.00p 113805
26/08/2011 139.00p 140.08p 138.62p 138.65p 76210
25/08/2011 140.40p 142.00p 139.00p 139.35p 69900
24/08/2011 139.20p 141.36p 137.00p 141.00p 550060
23/08/2011 141.90p 143.00p 139.90p 140.40p 9985
22/08/2011 142.00p 142.00p 139.00p 140.00p 49995
19/08/2011 144.80p 146.60p 141.10p 142.40p 91860
18/08/2011 150.00p 150.00p 148.00p 149.10p 31985
17/08/2011 150.60p 150.60p 148.02p 150.60p 42730
16/08/2011 150.80p 150.80p 149.00p 149.95p 95275
15/08/2011 151.60p 151.60p 149.12p 150.40p 119795
12/08/2011 150.00p 150.90p 148.60p 150.00p 145915
11/08/2011 147.30p 148.93p 145.40p 148.60p 69710
10/08/2011 146.00p 150.40p 146.00p 147.90p 71820
09/08/2011 139.00p 147.90p 138.60p 147.90p 85900
08/08/2011 144.00p 144.80p 140.00p 144.60p 164105
05/08/2011 152.00p 156.00p 145.00p 145.00p 347805
04/08/2011 164.40p 164.58p 156.00p 156.00p 117440
03/08/2011 165.10p 165.18p 162.00p 162.35p 54710
02/08/2011 168.00p 168.00p 168.00p 168.00p 2460
01/08/2011 166.00p 168.00p 166.00p 167.00p 91530
29/07/2011 166.10p 169.48p 165.00p 165.00p 22285
28/07/2011 168.30p 169.10p 166.05p 166.80p 12215
27/07/2011 170.00p 171.98p 168.20p 169.50p 24460
26/07/2011 170.00p 171.00p 170.00p 170.50p 20395
25/07/2011 170.00p 172.58p 170.00p 170.85p 61255
22/07/2011 173.00p 173.00p 170.10p 171.65p 50190
21/07/2011 171.80p 172.80p 170.00p 170.00p 34975
20/07/2011 170.40p 171.40p 169.64p 171.40p 38145
19/07/2011 169.60p 170.10p 169.00p 170.10p 46290
18/07/2011 170.00p 171.10p 169.01p 169.70p 26560
15/07/2011 170.10p 171.80p 169.56p 170.00p 94325
14/07/2011 170.00p 172.60p 170.00p 172.60p 84605
13/07/2011 171.00p 172.08p 170.00p 170.40p 46185
12/07/2011 172.10p 174.00p 170.20p 170.20p 105365
11/07/2011 175.90p 176.30p 174.00p 174.60p 42920
08/07/2011 174.50p 177.00p 173.40p 174.15p 89110
07/07/2011 175.00p 175.90p 174.00p 175.40p 41755
06/07/2011 175.00p 175.00p 174.40p 174.40p 10825
05/07/2011 174.40p 175.60p 173.63p 174.90p 69355
04/07/2011 173.60p 175.68p 172.50p 174.95p 32065
01/07/2011 176.10p 177.40p 172.40p 172.40p 53590
30/06/2011 174.00p 176.09p 172.40p 172.40p 104590
29/06/2011 172.20p 176.10p 172.10p 173.00p 31150
28/06/2011 172.10p 174.00p 172.10p 174.00p 23705
27/06/2011 172.10p 174.80p 172.00p 174.80p 28695
24/06/2011 172.10p 174.80p 172.02p 174.80p 20375
23/06/2011 172.30p 173.28p 171.05p 171.05p 50725
22/06/2011 171.90p 173.70p 171.80p 171.80p 53725
21/06/2011 171.70p 171.80p 170.41p 171.20p 62790
20/06/2011 170.50p 171.70p 170.00p 170.10p 48715
17/06/2011 172.20p 172.20p 170.60p 172.20p 46670
16/06/2011 172.60p 172.88p 170.60p 170.80p 86135

*Close Price adjusted for both dividends and splits