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
14/05/2019 315.00p 316.18p 314.00p 315.00p 668009
13/05/2019 315.00p 315.66p 309.00p 311.00p 147602
10/05/2019 318.00p 319.00p 314.00p 316.00p 182574
09/05/2019 317.00p 317.52p 314.00p 315.00p 151592
08/05/2019 318.00p 320.00p 316.66p 319.00p 129483
07/05/2019 321.00p 321.00p 316.00p 318.00p 180469
03/05/2019 325.00p 325.00p 322.50p 324.00p 153184
02/05/2019 326.00p 326.00p 322.26p 325.00p 147691
01/05/2019 326.00p 328.67p 323.00p 326.00p 129962
30/04/2019 328.00p 329.64p 325.10p 326.00p 180403
29/04/2019 327.00p 330.00p 324.51p 330.00p 206832
26/04/2019 324.00p 327.00p 318.00p 327.00p 96546
25/04/2019 325.00p 328.00p 324.00p 327.00p 137377
24/04/2019 323.00p 327.00p 321.00p 325.00p 230165
23/04/2019 321.00p 326.00p 320.00p 325.00p 346298
18/04/2019 322.00p 323.38p 321.20p 322.50p 176446
17/04/2019 323.00p 326.00p 321.50p 324.00p 157839
16/04/2019 321.00p 324.38p 320.00p 324.00p 140477
15/04/2019 323.00p 323.00p 318.40p 321.00p 128799
12/04/2019 319.00p 323.00p 318.00p 320.50p 132839
11/04/2019 321.00p 322.00p 318.00p 318.00p 149655
10/04/2019 320.00p 321.01p 318.00p 318.00p 150603
09/04/2019 320.00p 322.00p 319.00p 322.00p 223391
08/04/2019 321.00p 322.00p 318.00p 322.00p 227232
05/04/2019 318.00p 321.00p 316.18p 320.00p 384237
04/04/2019 315.00p 316.97p 312.75p 315.50p 119603
03/04/2019 315.00p 318.00p 312.40p 318.00p 107645
02/04/2019 314.00p 318.00p 313.00p 318.00p 158066
01/04/2019 314.00p 316.00p 312.35p 315.00p 134173
29/03/2019 309.00p 315.11p 306.55p 311.00p 148526
28/03/2019 305.00p 308.00p 303.80p 308.00p 99931
27/03/2019 305.00p 306.42p 303.80p 304.00p 87115
26/03/2019 302.00p 306.00p 302.00p 303.00p 122743
25/03/2019 306.00p 308.40p 298.00p 304.00p 219542
22/03/2019 314.00p 315.85p 307.00p 308.00p 148041
21/03/2019 314.00p 316.00p 310.00p 316.00p 112926
20/03/2019 312.00p 314.00p 310.00p 310.00p 145530
19/03/2019 310.00p 313.00p 309.00p 311.00p 125767
18/03/2019 308.00p 311.35p 307.00p 311.00p 106068
15/03/2019 310.00p 310.00p 305.33p 306.00p 146533
14/03/2019 306.00p 306.45p 304.00p 306.00p 98464
13/03/2019 306.00p 309.00p 304.44p 307.00p 84521
12/03/2019 305.00p 309.00p 302.00p 308.00p 137325
11/03/2019 301.00p 305.00p 300.40p 305.00p 100692
08/03/2019 306.00p 306.00p 300.00p 302.00p 83329
07/03/2019 308.00p 308.00p 302.20p 306.00p 85685
06/03/2019 309.00p 311.09p 307.00p 307.00p 101448
05/03/2019 310.00p 312.00p 308.00p 312.00p 96156
04/03/2019 308.00p 310.64p 307.00p 307.00p 125950
01/03/2019 308.00p 310.00p 304.72p 308.00p 94224
28/02/2019 305.00p 308.00p 301.54p 308.00p 125989
27/02/2019 310.00p 310.00p 304.00p 304.00p 88110
26/02/2019 311.00p 314.30p 309.00p 311.00p 101591
25/02/2019 311.00p 316.00p 311.00p 314.50p 132381
22/02/2019 313.00p 313.00p 310.00p 312.00p 57772
21/02/2019 312.00p 314.00p 310.00p 310.00p 78363
20/02/2019 314.00p 314.00p 310.68p 314.00p 87736
19/02/2019 312.00p 315.00p 309.51p 311.00p 82685
18/02/2019 312.00p 314.22p 311.50p 311.50p 143111
15/02/2019 311.00p 314.22p 310.00p 314.00p 142531
14/02/2019 311.00p 312.83p 311.00p 311.00p 44712
13/02/2019 310.00p 313.00p 308.14p 313.00p 308579
12/02/2019 303.00p 307.28p 303.00p 306.00p 146190
11/02/2019 302.00p 307.00p 301.44p 305.50p 139663
08/02/2019 302.00p 305.20p 300.00p 303.00p 55860
07/02/2019 306.00p 309.00p 302.00p 302.00p 124774
06/02/2019 309.00p 309.00p 305.00p 306.00p 74515
05/02/2019 304.00p 309.00p 301.45p 309.00p 215017
04/02/2019 302.00p 303.00p 298.00p 302.00p 245616
01/02/2019 300.00p 301.00p 296.12p 299.50p 313384
31/01/2019 298.00p 301.00p 296.00p 296.00p 181288
30/01/2019 299.00p 299.00p 295.00p 296.00p 101707
29/01/2019 298.00p 298.00p 293.44p 294.50p 108567
28/01/2019 298.00p 298.00p 293.00p 293.00p 79035
25/01/2019 297.00p 297.00p 295.00p 297.00p 74976
24/01/2019 296.00p 297.47p 294.00p 294.50p 105928
23/01/2019 296.00p 300.15p 294.45p 295.50p 160998
22/01/2019 296.00p 302.00p 295.00p 296.00p 89443
21/01/2019 298.00p 303.00p 297.75p 300.00p 87934
18/01/2019 298.00p 302.00p 295.33p 302.00p 104775
17/01/2019 294.00p 295.98p 294.00p 295.00p 42459
16/01/2019 294.00p 296.20p 293.00p 294.50p 90816
15/01/2019 291.00p 296.50p 291.00p 296.50p 101026
14/01/2019 296.00p 296.00p 291.00p 295.00p 111629
11/01/2019 298.00p 298.92p 293.08p 295.00p 79476
10/01/2019 295.00p 296.50p 293.00p 296.50p 57692
09/01/2019 298.00p 298.00p 293.13p 297.00p 106663
08/01/2019 293.00p 294.00p 289.00p 293.00p 79367
07/01/2019 289.00p 293.00p 288.03p 290.00p 83456
04/01/2019 285.00p 291.00p 281.92p 289.00p 179931
03/01/2019 284.00p 288.00p 282.93p 283.50p 267433
02/01/2019 286.00p 289.00p 282.00p 289.00p 34126
31/12/2018 287.00p 287.00p 283.62p 285.50p 27097
28/12/2018 284.00p 286.85p 279.12p 284.00p 36989
27/12/2018 283.00p 283.00p 279.00p 279.50p 59514
24/12/2018 281.00p 282.65p 280.00p 280.50p 66912
21/12/2018 285.00p 285.00p 280.00p 281.00p 169539
20/12/2018 285.00p 285.28p 280.00p 282.00p 133259
19/12/2018 293.00p 293.00p 284.00p 287.00p 123261
18/12/2018 293.00p 294.00p 291.04p 294.00p 103959
17/12/2018 294.00p 296.50p 292.99p 293.50p 74828
14/12/2018 298.00p 298.75p 294.00p 294.00p 183015
13/12/2018 298.00p 301.00p 298.00p 298.00p 84106
12/12/2018 299.00p 302.00p 298.00p 298.00p 213412
11/12/2018 299.00p 302.00p 298.00p 298.00p 412463
10/12/2018 302.00p 303.83p 296.00p 296.00p 82203
07/12/2018 305.00p 308.00p 303.40p 305.00p 429147
06/12/2018 313.00p 313.00p 301.00p 301.00p 381625
05/12/2018 315.00p 317.00p 310.04p 314.50p 153699
04/12/2018 318.00p 323.00p 318.00p 321.00p 103729
03/12/2018 318.00p 322.56p 317.25p 322.00p 92655
30/11/2018 314.00p 315.00p 311.00p 315.00p 78801
29/11/2018 313.00p 315.00p 310.47p 313.00p 120466
28/11/2018 313.00p 313.00p 308.00p 310.00p 89625
27/11/2018 309.00p 310.00p 307.30p 310.00p 84399
26/11/2018 307.00p 309.00p 304.98p 309.00p 80216
23/11/2018 304.00p 304.00p 301.22p 304.00p 111115
22/11/2018 303.00p 304.60p 299.33p 303.00p 112857
21/11/2018 307.00p 307.00p 303.00p 304.00p 108156
20/11/2018 308.00p 309.00p 303.00p 304.00p 94130
19/11/2018 310.00p 311.00p 306.90p 308.00p 98114
16/11/2018 310.00p 312.32p 308.00p 308.00p 116662
15/11/2018 309.00p 311.48p 307.00p 309.00p 124161
14/11/2018 310.00p 310.00p 307.00p 309.00p 697057
13/11/2018 311.00p 312.93p 308.30p 311.00p 85523
12/11/2018 314.00p 314.00p 311.00p 312.00p 173861
09/11/2018 313.00p 313.00p 308.00p 308.00p 73074
08/11/2018 312.00p 315.00p 310.00p 315.00p 207505
07/11/2018 308.00p 310.00p 306.44p 309.00p 312214
06/11/2018 307.00p 308.78p 304.00p 305.00p 146391
05/11/2018 307.00p 308.40p 305.63p 307.00p 70724
02/11/2018 309.00p 311.52p 306.00p 308.00p 130450
01/11/2018 307.00p 310.00p 306.52p 307.00p 588563
31/10/2018 305.00p 307.58p 303.50p 305.00p 122530
30/10/2018 301.00p 302.07p 299.00p 299.00p 60857
29/10/2018 301.00p 305.00p 298.00p 298.00p 145349
26/10/2018 293.00p 297.10p 293.00p 295.00p 113968
25/10/2018 294.00p 302.46p 292.00p 302.00p 145074
24/10/2018 299.00p 304.00p 299.00p 304.00p 78505
23/10/2018 308.00p 308.00p 295.00p 301.00p 266774
22/10/2018 309.00p 312.33p 307.15p 310.00p 140180
19/10/2018 307.00p 307.98p 306.00p 306.00p 94998
18/10/2018 307.00p 308.38p 306.00p 307.00p 125314
17/10/2018 310.00p 314.00p 306.00p 306.00p 143086
16/10/2018 306.00p 310.00p 304.00p 310.00p 194336
15/10/2018 308.00p 308.00p 304.50p 308.00p 118663
12/10/2018 304.00p 307.00p 303.00p 303.00p 132250
11/10/2018 312.00p 312.00p 298.00p 299.00p 302249
10/10/2018 322.00p 322.00p 312.00p 315.00p 191908
09/10/2018 321.00p 322.97p 320.15p 321.00p 144094
08/10/2018 325.00p 325.61p 320.00p 320.00p 120803
05/10/2018 327.00p 330.50p 324.00p 327.00p 341163
04/10/2018 329.00p 331.31p 327.00p 330.00p 129502
03/10/2018 329.00p 331.70p 329.00p 329.00p 59198
02/10/2018 329.00p 331.97p 329.00p 330.50p 123666
01/10/2018 330.00p 331.00p 328.00p 329.00p 82571
28/09/2018 326.00p 330.00p 326.00p 327.00p 71490
27/09/2018 327.00p 329.00p 326.79p 329.00p 53716
26/09/2018 329.00p 329.00p 326.00p 327.00p 97711
25/09/2018 325.00p 330.00p 325.00p 330.00p 110392
24/09/2018 327.00p 329.97p 325.00p 325.00p 96156
21/09/2018 326.00p 328.94p 324.92p 327.00p 118532
20/09/2018 325.00p 325.00p 323.00p 323.50p 43162
19/09/2018 324.00p 324.60p 321.00p 322.00p 111127
18/09/2018 322.00p 323.33p 320.00p 323.00p 61803
17/09/2018 322.00p 324.67p 320.00p 320.00p 83200
14/09/2018 322.00p 325.00p 322.00p 322.00p 82831
13/09/2018 322.00p 324.32p 322.00p 324.00p 83978
12/09/2018 320.00p 325.00p 319.00p 325.00p 193194
11/09/2018 320.00p 320.00p 317.83p 319.00p 102903
10/09/2018 319.00p 320.68p 316.84p 318.50p 96636
07/09/2018 320.00p 320.00p 314.00p 318.00p 133140
06/09/2018 322.00p 323.67p 318.00p 318.00p 83563
05/09/2018 328.00p 330.50p 324.00p 325.00p 92524
04/09/2018 333.00p 333.80p 328.00p 329.50p 121453
03/09/2018 329.00p 333.00p 328.61p 329.00p 101705
31/08/2018 329.00p 329.00p 327.50p 329.00p 97442
30/08/2018 328.00p 329.68p 327.00p 328.50p 79221
29/08/2018 329.00p 332.50p 328.00p 328.00p 85442
28/08/2018 330.00p 333.00p 329.04p 332.00p 254634
24/08/2018 330.00p 332.00p 328.60p 331.00p 73139
23/08/2018 331.00p 331.00p 329.00p 331.00p 92444
22/08/2018 330.00p 330.50p 329.00p 330.00p 62564
21/08/2018 332.00p 332.00p 329.00p 332.00p 83547
20/08/2018 329.00p 331.19p 329.00p 331.00p 219941
17/08/2018 329.00p 330.15p 329.00p 329.00p 25446
16/08/2018 330.00p 330.00p 328.80p 330.00p 145964
15/08/2018 332.00p 333.58p 328.00p 330.00p 112177
14/08/2018 334.00p 334.58p 332.00p 332.50p 110371
13/08/2018 331.00p 335.00p 330.00p 335.00p 143835
10/08/2018 335.00p 335.97p 333.00p 335.00p 158290
09/08/2018 334.00p 336.00p 333.00p 335.00p 127799
08/08/2018 329.00p 334.86p 329.00p 333.00p 193718
07/08/2018 329.00p 332.00p 327.72p 330.00p 116994
06/08/2018 325.00p 328.00p 324.00p 328.00p 177955
03/08/2018 321.00p 323.98p 320.00p 323.00p 150332
02/08/2018 322.00p 322.00p 317.00p 319.00p 56510
01/08/2018 325.00p 326.08p 319.00p 321.00p 142184
31/07/2018 327.00p 327.00p 323.00p 323.00p 103642
30/07/2018 327.00p 327.00p 325.00p 325.50p 108317

*Close Price adjusted for both dividends and splits