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
27/07/2018 324.00p 327.98p 324.00p 326.00p 36398
26/07/2018 326.00p 327.00p 323.00p 326.00p 76963
25/07/2018 327.00p 327.00p 324.00p 326.00p 132769
24/07/2018 326.00p 329.00p 322.96p 327.00p 149068
23/07/2018 326.00p 326.76p 324.00p 325.00p 234179
20/07/2018 328.00p 331.00p 326.00p 326.00p 159177
19/07/2018 328.00p 331.00p 328.00p 329.50p 89503
18/07/2018 329.00p 330.00p 326.25p 328.00p 113944
17/07/2018 322.00p 326.00p 320.60p 326.00p 48252
16/07/2018 322.00p 325.80p 319.00p 320.00p 87543
13/07/2018 323.00p 325.96p 322.00p 322.00p 70409
12/07/2018 322.00p 324.36p 321.00p 321.00p 172164
11/07/2018 322.00p 323.48p 320.33p 323.00p 63048
10/07/2018 326.00p 326.00p 323.00p 324.50p 94919
09/07/2018 324.00p 326.00p 320.76p 323.00p 77063
06/07/2018 320.00p 321.00p 317.00p 320.00p 210950
05/07/2018 317.00p 320.00p 316.00p 316.00p 41601
04/07/2018 320.00p 320.00p 317.00p 320.00p 38712
03/07/2018 316.00p 320.00p 312.63p 317.00p 151967
02/07/2018 316.00p 317.50p 316.00p 316.00p 89520
29/06/2018 321.00p 321.26p 316.95p 319.00p 98427
28/06/2018 320.00p 322.00p 313.00p 313.00p 93363
27/06/2018 317.00p 321.00p 314.15p 321.00p 103463
26/06/2018 319.00p 321.39p 316.00p 317.00p 101256
25/06/2018 326.00p 326.00p 319.00p 319.00p 133141
22/06/2018 325.00p 325.00p 322.00p 325.00p 72309
21/06/2018 325.00p 327.00p 321.00p 321.00p 102070
20/06/2018 326.00p 327.00p 324.22p 327.00p 86852
19/06/2018 322.00p 324.19p 321.00p 323.00p 116787
18/06/2018 324.00p 327.50p 322.00p 326.00p 103292
15/06/2018 329.00p 330.00p 322.00p 322.00p 142872
14/06/2018 324.00p 328.00p 321.00p 325.00p 196286
13/06/2018 326.00p 328.00p 323.41p 325.00p 175448
12/06/2018 319.00p 323.00p 317.54p 321.00p 90995
11/06/2018 317.00p 319.00p 315.00p 319.00p 88454
08/06/2018 317.00p 317.00p 313.00p 317.00p 104511
07/06/2018 316.00p 318.00p 314.00p 318.00p 94476
06/06/2018 317.00p 321.00p 316.16p 320.00p 82421
05/06/2018 321.00p 321.00p 317.50p 317.50p 145950
04/06/2018 321.00p 321.00p 317.20p 320.00p 156815
01/06/2018 316.00p 320.00p 316.00p 316.00p 70435
31/05/2018 317.00p 318.00p 314.00p 314.00p 68116
30/05/2018 317.00p 317.00p 314.00p 315.50p 65357
29/05/2018 317.00p 317.00p 314.00p 317.00p 134878
25/05/2018 318.10p 318.10p 315.52p 317.00p 141595
24/05/2018 315.00p 318.22p 315.00p 315.00p 75281
23/05/2018 317.00p 320.40p 317.00p 319.00p 103529
22/05/2018 322.00p 323.36p 320.00p 322.00p 206060
21/05/2018 322.00p 323.50p 321.00p 323.00p 113604
18/05/2018 324.00p 324.00p 321.00p 322.00p 176729
17/05/2018 322.00p 325.00p 320.25p 322.00p 154986
16/05/2018 320.00p 322.00p 318.25p 322.00p 183078
15/05/2018 320.00p 320.00p 318.20p 320.00p 148002
14/05/2018 319.00p 321.08p 318.00p 318.00p 152067
11/05/2018 320.00p 320.00p 319.00p 319.50p 131886
10/05/2018 320.00p 320.00p 318.00p 319.00p 155728
09/05/2018 317.00p 319.00p 315.12p 319.00p 106884
08/05/2018 315.00p 318.22p 312.00p 315.00p 149482
04/05/2018 312.00p 313.50p 311.00p 313.00p 153440
03/05/2018 312.00p 315.00p 310.00p 310.00p 143021
02/05/2018 315.00p 315.00p 313.00p 315.00p 173210
01/05/2018 315.00p 315.00p 312.00p 312.00p 272214
30/04/2018 315.00p 316.00p 313.00p 314.00p 174807
27/04/2018 310.00p 314.00p 308.00p 313.00p 205254
26/04/2018 307.00p 310.43p 306.87p 309.00p 226864
25/04/2018 312.00p 312.00p 306.00p 309.00p 219926
24/04/2018 314.00p 315.00p 313.62p 314.50p 116447
23/04/2018 315.00p 316.00p 313.00p 313.00p 181673
20/04/2018 312.00p 314.00p 311.00p 313.50p 315633
19/04/2018 310.00p 312.50p 308.00p 311.00p 102960
18/04/2018 308.00p 310.40p 307.02p 310.00p 229371
17/04/2018 305.00p 307.00p 304.00p 305.00p 164525
16/04/2018 306.00p 306.39p 303.12p 304.00p 210412
13/04/2018 308.00p 308.19p 305.74p 306.00p 98330
12/04/2018 310.00p 310.00p 306.00p 307.50p 116311
11/04/2018 308.00p 309.96p 306.12p 308.00p 132325
10/04/2018 309.00p 310.00p 306.15p 307.50p 150093
09/04/2018 309.00p 309.00p 304.00p 305.50p 284452
06/04/2018 308.00p 310.00p 306.00p 306.00p 376539
05/04/2018 307.00p 309.78p 303.09p 309.50p 143443
04/04/2018 302.00p 303.35p 299.00p 300.00p 207413
03/04/2018 304.00p 305.00p 301.12p 305.00p 242931
29/03/2018 306.00p 308.00p 304.20p 308.00p 201757
28/03/2018 305.00p 306.75p 302.00p 302.00p 247560
27/03/2018 309.00p 310.00p 305.87p 307.00p 260241
26/03/2018 302.00p 305.52p 300.00p 300.00p 472289
23/03/2018 303.00p 304.64p 300.51p 304.00p 138437
22/03/2018 310.00p 310.99p 306.00p 309.00p 86017
21/03/2018 315.00p 317.00p 310.55p 311.00p 291850
20/03/2018 314.00p 317.44p 313.00p 315.00p 147961
19/03/2018 323.00p 325.00p 312.00p 312.00p 215473
16/03/2018 325.00p 325.00p 319.00p 319.00p 112379
15/03/2018 321.00p 325.00p 320.02p 325.00p 90723
14/03/2018 324.00p 325.00p 320.00p 321.00p 407895
13/03/2018 327.00p 327.00p 323.00p 324.00p 125037
12/03/2018 326.00p 327.00p 321.40p 325.50p 103783
09/03/2018 322.00p 324.00p 321.15p 324.00p 83558
08/03/2018 320.00p 323.00p 318.46p 323.00p 142745
07/03/2018 318.00p 319.00p 316.00p 317.00p 117649
06/03/2018 322.00p 322.00p 318.81p 322.00p 65390
05/03/2018 318.00p 319.00p 316.00p 319.00p 111826
02/03/2018 319.00p 320.00p 315.00p 318.00p 117862
01/03/2018 324.00p 325.50p 320.00p 322.00p 119143
28/02/2018 327.00p 330.00p 325.00p 327.00p 154624
27/02/2018 328.00p 332.00p 328.00p 329.00p 151878
26/02/2018 323.00p 329.00p 323.00p 327.00p 312466
23/02/2018 325.00p 325.00p 322.00p 322.50p 189138
22/02/2018 322.00p 326.00p 321.90p 326.00p 65596
21/02/2018 321.00p 326.00p 321.00p 325.50p 126534
20/02/2018 323.00p 324.00p 321.00p 323.00p 163000
19/02/2018 325.00p 325.00p 323.00p 323.00p 131898
16/02/2018 321.00p 324.00p 318.50p 324.00p 131272
15/02/2018 317.00p 319.00p 316.00p 317.00p 305717
14/02/2018 315.00p 316.40p 312.15p 315.00p 208816
13/02/2018 316.00p 316.00p 313.00p 313.00p 428156
12/02/2018 315.00p 315.78p 313.00p 314.00p 1458721
09/02/2018 312.00p 312.72p 309.00p 309.00p 707510
08/02/2018 319.00p 320.42p 312.00p 312.00p 167874
07/02/2018 317.00p 321.73p 315.26p 320.50p 211657
06/02/2018 310.00p 316.00p 306.00p 312.00p 289394
05/02/2018 320.00p 321.00p 315.10p 319.50p 215319
02/02/2018 327.00p 327.00p 321.93p 323.00p 129468
01/02/2018 327.00p 329.00p 326.00p 326.50p 131467
31/01/2018 330.00p 330.93p 327.00p 328.00p 114677
30/01/2018 335.00p 336.00p 329.00p 329.00p 274990
29/01/2018 333.00p 336.00p 331.97p 336.00p 327859
26/01/2018 332.00p 333.00p 331.00p 331.00p 86737
25/01/2018 334.00p 336.00p 330.60p 331.00p 96626
24/01/2018 339.00p 339.00p 333.55p 334.00p 145140
23/01/2018 338.00p 339.88p 338.00p 338.50p 95528
22/01/2018 337.00p 338.00p 335.12p 337.00p 130033
19/01/2018 336.00p 337.00p 335.03p 337.00p 65206
18/01/2018 336.00p 336.80p 334.51p 335.00p 63631
17/01/2018 337.00p 337.46p 335.50p 335.50p 85325
16/01/2018 338.00p 338.22p 336.00p 336.00p 146349
15/01/2018 339.00p 339.00p 336.72p 338.00p 119854
12/01/2018 341.00p 341.00p 337.00p 337.00p 126280
11/01/2018 339.00p 340.00p 338.10p 339.00p 99463
10/01/2018 340.00p 340.50p 339.00p 339.00p 128913
09/01/2018 339.00p 340.00p 338.00p 339.50p 510870
08/01/2018 338.00p 339.58p 337.00p 337.00p 125281
05/01/2018 334.00p 338.22p 334.00p 336.50p 286031
04/01/2018 332.00p 335.00p 331.63p 335.00p 116766
03/01/2018 328.00p 331.00p 327.64p 331.00p 98834
02/01/2018 329.00p 329.97p 327.28p 327.50p 75469
29/12/2017 330.00p 331.00p 329.77p 330.25p 7889
28/12/2017 330.00p 331.00p 329.50p 331.00p 76435
27/12/2017 330.00p 331.32p 327.73p 330.12p 71237
22/12/2017 329.32p 329.49p 328.95p 329.25p 25091
21/12/2017 328.50p 329.50p 327.73p 329.25p 145000
20/12/2017 328.75p 328.75p 327.34p 327.62p 40957
19/12/2017 327.50p 329.00p 326.30p 328.50p 74328
18/12/2017 325.50p 326.75p 325.47p 326.25p 93781
15/12/2017 325.00p 325.25p 323.25p 324.00p 77034
14/12/2017 326.00p 326.00p 324.50p 324.50p 48560
13/12/2017 325.00p 327.00p 325.00p 327.00p 49423
12/12/2017 326.25p 327.00p 324.50p 327.00p 78690
11/12/2017 322.00p 325.30p 322.00p 324.87p 58222
08/12/2017 320.00p 323.17p 319.06p 322.50p 161929
07/12/2017 321.50p 321.50p 320.00p 320.00p 66617
06/12/2017 323.50p 324.00p 323.00p 323.00p 39897
05/12/2017 324.00p 324.65p 323.50p 323.75p 46182
04/12/2017 324.00p 325.94p 323.50p 324.00p 98903
01/12/2017 323.75p 324.34p 321.00p 322.50p 49873
30/11/2017 325.75p 326.34p 324.00p 324.50p 64801
29/11/2017 325.50p 327.75p 325.00p 326.50p 79501
28/11/2017 325.75p 328.00p 324.76p 328.00p 75981
27/11/2017 325.00p 327.00p 324.96p 326.25p 111030
24/11/2017 325.50p 326.25p 325.00p 326.00p 78423
23/11/2017 325.00p 325.50p 325.00p 325.50p 43539
22/11/2017 326.00p 326.50p 325.56p 326.25p 57791
21/11/2017 324.75p 325.62p 323.25p 325.62p 43607
20/11/2017 324.75p 324.75p 323.45p 324.50p 50545
17/11/2017 323.50p 325.13p 323.25p 325.13p 124179
16/11/2017 326.00p 326.00p 323.50p 324.50p 82900
15/11/2017 325.00p 325.22p 323.15p 323.62p 127626
14/11/2017 327.50p 327.50p 325.44p 326.00p 80389
13/11/2017 327.00p 329.10p 326.76p 326.87p 98672
10/11/2017 327.50p 328.01p 325.56p 326.00p 149487
09/11/2017 330.00p 331.39p 327.00p 327.00p 161038
08/11/2017 330.00p 330.75p 328.52p 329.87p 98991
07/11/2017 329.75p 329.75p 328.50p 329.25p 97469
06/11/2017 328.50p 329.00p 326.47p 328.00p 223397
03/11/2017 325.00p 328.06p 323.99p 325.75p 146696
02/11/2017 322.00p 324.62p 320.50p 324.00p 101963
01/11/2017 319.00p 321.37p 318.25p 321.37p 121440
31/10/2017 320.00p 320.75p 319.25p 319.25p 135581
30/10/2017 319.75p 320.62p 318.25p 319.75p 79299
27/10/2017 319.50p 320.05p 318.78p 320.00p 76303
26/10/2017 319.00p 320.25p 318.00p 318.75p 143853
25/10/2017 322.00p 323.22p 318.00p 318.00p 144801
24/10/2017 322.00p 323.61p 321.00p 321.50p 141994
23/10/2017 321.25p 323.31p 321.50p 322.87p 58280
20/10/2017 321.25p 324.00p 321.00p 321.88p 167973
19/10/2017 320.00p 322.66p 319.88p 321.50p 111141
18/10/2017 321.00p 321.92p 319.77p 321.00p 116075
17/10/2017 320.00p 321.97p 319.00p 320.25p 138835
16/10/2017 318.75p 321.00p 318.00p 321.00p 127094
13/10/2017 319.50p 320.00p 317.00p 320.00p 141601
12/10/2017 320.00p 320.00p 319.00p 319.00p 15018

*Close Price adjusted for both dividends and splits