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
11/10/2017 320.75p 320.75p 320.00p 320.62p 21668
10/10/2017 319.75p 321.50p 319.75p 320.25p 61865
09/10/2017 321.25p 321.50p 321.00p 321.00p 50572
06/10/2017 319.50p 321.75p 319.50p 321.13p 83446
05/10/2017 310.25p 317.25p 310.25p 316.00p 70063
04/10/2017 310.25p 313.00p 310.25p 313.00p 25456
03/10/2017 308.75p 312.00p 308.75p 312.00p 70978
02/10/2017 306.00p 308.25p 306.00p 308.25p 46388
29/09/2017 305.25p 305.50p 305.00p 305.00p 23059
28/09/2017 305.00p 305.87p 304.00p 305.87p 33474
27/09/2017 305.00p 305.50p 304.00p 304.00p 135667
26/09/2017 305.50p 305.50p 305.00p 305.00p 28258
25/09/2017 307.00p 307.00p 305.50p 306.25p 22255
22/09/2017 307.50p 308.25p 307.25p 307.25p 109203
21/09/2017 308.50p 309.00p 307.50p 307.50p 71281
20/09/2017 308.75p 309.50p 307.00p 308.00p 43845
19/09/2017 306.75p 307.50p 306.75p 307.00p 27580
18/09/2017 303.25p 306.25p 303.25p 306.00p 23172
15/09/2017 309.00p 309.00p 303.00p 305.00p 74703
14/09/2017 312.25p 314.25p 310.00p 310.00p 19903
13/09/2017 312.50p 313.25p 312.00p 312.00p 94821
12/09/2017 316.50p 316.50p 314.00p 314.00p 19788
11/09/2017 315.00p 315.50p 314.75p 315.00p 61870
08/09/2017 316.50p 316.50p 315.00p 315.37p 42849
07/09/2017 319.00p 319.00p 316.50p 316.75p 25579
06/09/2017 318.00p 319.00p 318.00p 318.75p 116508
05/09/2017 321.00p 322.00p 319.50p 319.75p 87260
04/09/2017 318.50p 320.00p 318.50p 320.00p 60221
01/09/2017 319.00p 321.25p 319.00p 320.37p 36820
31/08/2017 315.00p 319.75p 315.00p 319.00p 54429
30/08/2017 316.00p 316.50p 315.25p 315.25p 31073
29/08/2017 315.00p 315.00p 312.00p 314.75p 71105
25/08/2017 314.25p 316.75p 314.25p 316.13p 29693
24/08/2017 315.00p 315.00p 313.00p 313.75p 3176
23/08/2017 314.00p 314.50p 313.75p 314.50p 4936
22/08/2017 314.50p 314.50p 312.50p 312.50p 14874
21/08/2017 310.75p 313.50p 310.75p 312.00p 12049
18/08/2017 313.00p 314.00p 310.25p 311.50p 84847
17/08/2017 317.00p 317.00p 314.00p 314.00p 22247
16/08/2017 316.50p 317.00p 315.50p 316.00p 15518
15/08/2017 317.00p 317.00p 316.00p 316.00p 37508
14/08/2017 315.50p 318.00p 315.25p 315.75p 34517
11/08/2017 313.00p 315.50p 312.00p 315.50p 76861
10/08/2017 320.50p 320.50p 315.25p 315.25p 67279
09/08/2017 320.00p 321.00p 319.00p 320.50p 69663
08/08/2017 317.50p 320.00p 317.50p 319.00p 27864
07/08/2017 317.75p 318.00p 316.75p 316.75p 2602
04/08/2017 311.25p 317.50p 311.25p 317.50p 54748
03/08/2017 308.00p 311.25p 308.00p 310.00p 57966
02/08/2017 306.00p 308.75p 306.00p 308.50p 53459
01/08/2017 307.25p 308.00p 305.50p 307.00p 6851
31/07/2017 308.25p 308.50p 305.00p 305.00p 32340
28/07/2017 307.00p 307.00p 304.00p 304.00p 31378
27/07/2017 308.00p 308.00p 307.25p 307.25p 14422
26/07/2017 309.75p 309.75p 307.25p 307.25p 25396
25/07/2017 307.00p 307.00p 307.00p 307.00p 39550
24/07/2017 305.50p 313.50p 304.25p 313.50p 69488
21/07/2017 307.25p 309.00p 305.75p 307.00p 87241
20/07/2017 305.50p 309.00p 305.50p 307.25p 15620
19/07/2017 305.00p 307.00p 305.00p 306.75p 21285
18/07/2017 304.50p 307.00p 304.50p 306.00p 5495
17/07/2017 305.00p 306.00p 303.00p 304.75p 42665
14/07/2017 304.00p 304.75p 303.00p 303.87p 14535
13/07/2017 304.00p 304.00p 304.00p 304.00p 15839
12/07/2017 303.00p 305.00p 302.25p 305.00p 34037
11/07/2017 304.75p 304.75p 302.00p 302.00p 31651
10/07/2017 304.25p 304.25p 303.50p 303.50p 16187
07/07/2017 302.00p 302.50p 302.00p 302.00p 16217
06/07/2017 302.00p 302.00p 300.25p 302.00p 10115
05/07/2017 302.00p 302.00p 300.50p 300.50p 1304
04/07/2017 300.00p 302.00p 299.00p 300.75p 47704
03/07/2017 301.00p 301.75p 299.75p 301.75p 55203
30/06/2017 303.25p 303.25p 298.00p 299.75p 16032
29/06/2017 302.00p 305.00p 299.75p 299.75p 44937
28/06/2017 305.50p 305.50p 300.25p 300.25p 34992
27/06/2017 306.00p 305.50p 305.00p 305.00p 49808
26/06/2017 306.00p 306.00p 305.00p 305.50p 19941
23/06/2017 304.75p 305.00p 303.50p 303.50p 36275
22/06/2017 301.75p 301.75p 301.75p 301.75p 1377
21/06/2017 305.00p 304.00p 304.00p 304.00p 0
20/06/2017 305.00p 305.50p 304.00p 304.00p 53906
19/06/2017 305.00p 306.00p 305.00p 305.50p 10820
16/06/2017 305.00p 306.24p 297.00p 297.00p 118036
15/06/2017 306.00p 307.98p 302.50p 303.25p 113466
14/06/2017 305.50p 307.50p 305.50p 306.25p 73608
13/06/2017 306.00p 307.25p 304.00p 305.25p 113425
12/06/2017 302.50p 305.50p 302.50p 304.38p 102389
09/06/2017 303.00p 304.75p 301.37p 303.00p 80858
08/06/2017 300.00p 302.61p 299.98p 300.50p 45117
07/06/2017 303.00p 303.00p 299.25p 302.00p 117014
06/06/2017 301.00p 303.13p 299.25p 302.00p 81430
05/06/2017 301.75p 304.75p 301.50p 301.50p 95002
02/06/2017 303.00p 305.00p 302.25p 302.62p 84974
01/06/2017 301.75p 304.75p 301.00p 302.25p 165758
31/05/2017 302.25p 304.31p 301.50p 303.00p 91751
30/05/2017 301.25p 305.00p 301.25p 303.25p 73811
26/05/2017 303.00p 304.70p 301.43p 303.50p 121687
25/05/2017 301.50p 302.73p 299.88p 301.25p 52344
24/05/2017 302.00p 302.00p 299.66p 300.00p 90360
23/05/2017 298.00p 301.75p 297.11p 300.50p 120512
22/05/2017 296.50p 397.43p 295.48p 296.25p 76668
19/05/2017 294.00p 296.61p 294.00p 294.50p 83999
18/05/2017 295.00p 298.50p 292.81p 293.25p 163370
17/05/2017 300.50p 302.00p 298.00p 298.00p 84230
16/05/2017 299.00p 302.00p 298.00p 300.50p 182245
15/05/2017 301.00p 301.49p 299.50p 299.75p 126432
12/05/2017 300.75p 301.72p 300.50p 301.38p 119670
11/05/2017 300.25p 301.75p 300.00p 301.38p 149279
10/05/2017 300.00p 301.75p 299.07p 301.00p 149323
09/05/2017 300.75p 301.17p 298.43p 299.50p 59710
08/05/2017 301.75p 301.75p 297.98p 299.50p 138415
05/05/2017 299.00p 300.00p 297.13p 299.00p 121799
04/05/2017 297.00p 300.50p 296.50p 298.75p 85761
03/05/2017 299.00p 299.56p 297.64p 299.00p 106994
02/05/2017 295.25p 299.75p 295.25p 299.00p 137534
28/04/2017 296.50p 297.71p 296.32p 296.50p 118132
27/04/2017 295.50p 297.89p 295.50p 295.50p 92157
26/04/2017 296.00p 297.75p 295.50p 295.75p 140882
25/04/2017 295.00p 297.25p 293.79p 296.00p 123705
24/04/2017 294.00p 295.00p 292.03p 294.50p 134372
21/04/2017 292.00p 293.25p 289.00p 289.00p 112338
20/04/2017 294.00p 294.00p 291.66p 292.00p 80923
19/04/2017 295.00p 295.93p 292.30p 293.50p 120922
18/04/2017 298.75p 299.75p 294.64p 297.00p 157378
13/04/2017 296.50p 299.19p 295.00p 297.75p 94193
12/04/2017 297.00p 298.50p 296.00p 297.50p 161297
11/04/2017 298.25p 298.52p 296.75p 296.75p 216738
10/04/2017 298.25p 298.45p 296.37p 298.00p 128900
07/04/2017 294.75p 297.98p 292.83p 296.00p 203963
06/04/2017 291.00p 294.04p 290.00p 291.50p 441066
05/04/2017 293.00p 294.09p 290.00p 290.00p 193193
04/04/2017 294.25p 294.46p 291.25p 293.00p 220635
03/04/2017 292.25p 294.50p 291.14p 292.75p 327720
31/03/2017 290.50p 293.50p 290.50p 292.25p 166639
30/03/2017 293.00p 294.18p 291.00p 294.00p 228893
29/03/2017 293.00p 294.45p 291.99p 293.00p 142514
28/03/2017 291.00p 292.00p 290.10p 292.00p 156929
27/03/2017 292.50p 294.50p 289.00p 291.50p 124458
24/03/2017 292.25p 295.00p 291.25p 295.00p 125623
23/03/2017 292.25p 295.81p 292.25p 292.25p 79265
22/03/2017 295.00p 296.30p 291.80p 294.50p 128065
21/03/2017 300.50p 300.50p 295.00p 295.00p 121061
20/03/2017 300.50p 300.50p 297.00p 298.75p 87939
17/03/2017 297.00p 299.75p 297.00p 299.75p 111449
16/03/2017 299.00p 300.18p 296.66p 298.75p 181251
15/03/2017 296.95p 297.00p 295.00p 296.25p 159715
14/03/2017 299.00p 299.00p 296.50p 296.50p 124593
13/03/2017 295.25p 297.50p 295.25p 296.00p 134353
10/03/2017 295.00p 298.22p 294.00p 296.50p 199903
09/03/2017 297.00p 297.00p 293.50p 293.75p 137316
08/03/2017 298.00p 299.75p 295.37p 296.00p 219951
07/03/2017 299.75p 299.75p 293.85p 299.75p 115051
06/03/2017 297.00p 299.59p 296.00p 296.00p 126955
03/03/2017 299.59p 299.62p 297.63p 299.13p 122367
02/03/2017 299.00p 300.00p 296.00p 299.75p 97617
01/03/2017 297.00p 297.00p 294.84p 296.00p 128563
28/02/2017 296.50p 296.50p 293.20p 294.00p 71704
27/02/2017 293.00p 296.00p 293.00p 295.25p 59623
24/02/2017 294.00p 296.22p 292.00p 294.88p 68960
23/02/2017 297.00p 299.45p 294.00p 294.00p 99618
22/02/2017 299.50p 299.75p 297.23p 299.00p 116843
21/02/2017 293.75p 297.25p 293.10p 297.00p 95474
20/02/2017 290.00p 292.75p 288.52p 292.50p 105421
17/02/2017 286.50p 290.50p 285.00p 288.88p 54238
16/02/2017 287.00p 290.05p 287.00p 289.00p 90864
15/02/2017 290.00p 290.02p 286.26p 290.00p 101516
14/02/2017 289.00p 289.00p 285.86p 288.00p 90187
13/02/2017 284.50p 288.00p 284.22p 287.00p 142023
10/02/2017 284.00p 286.00p 283.50p 286.00p 88058
09/02/2017 286.00p 286.00p 282.80p 284.75p 94928
08/02/2017 283.50p 284.42p 282.61p 283.50p 97538
07/02/2017 282.25p 285.75p 282.25p 284.50p 64198
06/02/2017 283.50p 284.18p 283.25p 283.50p 99815
03/02/2017 284.75p 284.75p 282.00p 284.75p 126375
02/02/2017 282.25p 283.59p 282.00p 283.00p 64097
01/02/2017 282.50p 285.00p 282.25p 285.00p 61384
31/01/2017 284.00p 284.49p 280.59p 284.00p 93456
30/01/2017 284.00p 284.00p 280.35p 281.75p 98700
27/01/2017 283.00p 284.75p 280.04p 282.00p 66592
26/01/2017 281.00p 283.80p 280.29p 281.50p 110497
25/01/2017 283.00p 283.58p 280.41p 283.00p 70363
24/01/2017 280.00p 283.56p 280.00p 281.87p 96027
23/01/2017 282.50p 283.68p 280.30p 283.50p 99330
20/01/2017 283.50p 284.36p 281.83p 283.50p 105671
19/01/2017 282.25p 285.75p 281.75p 281.75p 104569
18/01/2017 285.00p 286.00p 281.19p 283.00p 111856
17/01/2017 285.75p 285.75p 281.00p 284.75p 98001
16/01/2017 285.00p 288.00p 283.00p 287.00p 62481
13/01/2017 284.50p 286.50p 282.33p 285.25p 83366
12/01/2017 284.50p 286.50p 283.50p 284.50p 67810
11/01/2017 285.00p 286.75p 282.42p 286.75p 113161
10/01/2017 280.50p 284.75p 280.50p 283.50p 240218
09/01/2017 279.00p 284.00p 279.00p 284.00p 76831
06/01/2017 281.00p 282.00p 279.44p 280.38p 81953
05/01/2017 278.00p 281.06p 278.00p 278.00p 85251
04/01/2017 281.75p 281.75p 278.25p 281.75p 71284
03/01/2017 276.75p 281.00p 276.31p 279.38p 48234
30/12/2016 274.00p 276.00p 274.00p 275.25p 14839
29/12/2016 274.00p 275.60p 274.00p 274.00p 45837
28/12/2016 275.00p 276.00p 273.66p 275.00p 57048

*Close Price adjusted for both dividends and splits