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
23/12/2016 275.00p 275.00p 272.55p 274.38p 45830
22/12/2016 270.00p 274.33p 270.00p 272.00p 85826
21/12/2016 270.00p 272.33p 270.00p 271.00p 93025
20/12/2016 270.50p 272.33p 269.25p 270.00p 164849
19/12/2016 272.00p 273.00p 269.95p 270.00p 66158
16/12/2016 267.25p 270.00p 267.25p 270.00p 108584
15/12/2016 268.50p 269.00p 264.75p 269.00p 50542
14/12/2016 266.50p 269.00p 266.49p 267.13p 53652
13/12/2016 268.75p 269.96p 266.00p 267.50p 117811
12/12/2016 265.00p 270.00p 265.00p 265.00p 100200
09/12/2016 261.00p 267.00p 261.00p 267.00p 70387
08/12/2016 261.75p 264.46p 261.00p 262.00p 83185
07/12/2016 257.00p 262.25p 256.94p 260.50p 108897
06/12/2016 256.00p 259.81p 253.50p 255.00p 100415
05/12/2016 255.50p 258.03p 255.00p 256.00p 70168
02/12/2016 257.50p 258.48p 256.00p 256.00p 37397
01/12/2016 260.75p 260.75p 257.00p 257.50p 80441
30/11/2016 259.00p 259.75p 259.00p 259.50p 81081
29/11/2016 264.50p 264.50p 259.50p 259.75p 100911
28/11/2016 262.50p 264.47p 262.50p 263.25p 55290
25/11/2016 262.00p 265.00p 262.00p 262.50p 60083
24/11/2016 263.50p 264.50p 262.28p 263.00p 57760
23/11/2016 263.00p 265.00p 263.00p 265.00p 89501
22/11/2016 258.50p 262.75p 258.50p 261.00p 72403
21/11/2016 260.75p 260.75p 256.50p 260.00p 96664
18/11/2016 256.00p 260.00p 256.00p 260.00p 35646
17/11/2016 258.00p 258.00p 255.71p 258.00p 77458
16/11/2016 256.50p 257.00p 255.21p 257.00p 62728
15/11/2016 255.00p 257.00p 249.90p 257.00p 180627
14/11/2016 256.00p 256.03p 252.00p 254.00p 106681
11/11/2016 250.50p 254.00p 249.00p 251.38p 59600
10/11/2016 254.50p 256.00p 250.50p 252.13p 107964
09/11/2016 244.00p 253.75p 244.00p 250.25p 151174
08/11/2016 252.00p 253.96p 252.00p 252.00p 43186
07/11/2016 253.00p 255.52p 251.00p 251.00p 62620
04/11/2016 251.00p 254.00p 249.44p 251.00p 31559
03/11/2016 258.00p 258.00p 251.00p 251.00p 81141
02/11/2016 260.50p 262.50p 258.00p 259.75p 86299
01/11/2016 264.50p 264.50p 260.50p 263.50p 64157
31/10/2016 264.00p 264.23p 261.50p 263.50p 77894
28/10/2016 262.50p 264.26p 261.50p 263.37p 46941
27/10/2016 261.50p 264.51p 261.20p 263.25p 83290
26/10/2016 264.25p 265.00p 261.00p 262.88p 70131
25/10/2016 262.00p 264.88p 262.00p 262.25p 80851
24/10/2016 262.00p 263.21p 262.00p 262.88p 117303
21/10/2016 259.50p 262.50p 259.00p 259.25p 150891
20/10/2016 261.50p 262.60p 259.00p 261.00p 67514
19/10/2016 262.00p 262.92p 261.00p 261.50p 54100
18/10/2016 263.75p 264.00p 261.00p 263.50p 35577
17/10/2016 262.00p 264.67p 259.00p 261.50p 98462
14/10/2016 262.50p 264.36p 262.00p 262.00p 87485
13/10/2016 262.00p 264.04p 261.28p 262.00p 73225
12/10/2016 261.50p 263.64p 261.28p 262.00p 164098
11/10/2016 260.00p 263.83p 260.00p 261.25p 37482
10/10/2016 260.00p 262.00p 258.00p 259.50p 153403
07/10/2016 258.50p 261.02p 257.25p 258.63p 47858
06/10/2016 257.00p 260.33p 254.50p 254.50p 71908
05/10/2016 256.00p 260.68p 256.00p 257.00p 142876
04/10/2016 255.00p 264.50p 253.22p 256.75p 193175
03/10/2016 248.75p 255.25p 248.75p 253.25p 112111
30/09/2016 248.25p 252.08p 248.25p 249.00p 84429
29/09/2016 251.50p 253.50p 251.25p 251.25p 68482
28/09/2016 249.25p 252.75p 246.30p 251.00p 93261
27/09/2016 248.00p 249.50p 246.36p 249.00p 60536
26/09/2016 246.25p 248.00p 244.99p 248.00p 55418
23/09/2016 247.00p 247.20p 243.25p 247.00p 40113
22/09/2016 240.00p 246.50p 240.00p 246.50p 136390
21/09/2016 243.75p 243.75p 240.90p 243.75p 73191
20/09/2016 241.50p 241.83p 239.05p 241.75p 110607
19/09/2016 238.50p 240.88p 238.50p 238.50p 135212
16/09/2016 238.00p 241.00p 236.50p 236.75p 183838
15/09/2016 234.00p 237.46p 233.50p 236.00p 80764
14/09/2016 235.00p 239.00p 234.00p 237.00p 80269
13/09/2016 234.00p 236.95p 234.00p 234.00p 65782
12/09/2016 236.00p 238.00p 233.32p 235.00p 153262
09/09/2016 239.00p 240.50p 238.25p 238.50p 97576
08/09/2016 240.75p 240.75p 239.00p 239.25p 151259
07/09/2016 237.00p 239.25p 237.00p 237.50p 131002
06/09/2016 241.00p 241.00p 237.20p 237.50p 136100
05/09/2016 238.00p 240.25p 237.00p 237.00p 92239
02/09/2016 237.75p 240.50p 235.00p 235.00p 249014
01/09/2016 241.00p 241.00p 235.00p 237.50p 154256
31/08/2016 241.00p 241.00p 237.00p 240.00p 118144
30/08/2016 237.00p 239.28p 236.95p 237.00p 44009
26/08/2016 240.50p 240.50p 236.00p 236.00p 93222
25/08/2016 241.50p 241.50p 237.50p 237.50p 50064
24/08/2016 238.00p 241.85p 236.82p 237.50p 126033
23/08/2016 238.00p 241.16p 237.25p 238.00p 112631
22/08/2016 237.50p 241.90p 237.00p 237.00p 58751
19/08/2016 241.75p 242.12p 238.39p 241.25p 69644
18/08/2016 240.00p 242.25p 237.50p 237.50p 50292
17/08/2016 240.00p 242.68p 239.00p 239.00p 55808
16/08/2016 237.25p 242.37p 237.25p 240.25p 55601
15/08/2016 242.00p 243.50p 239.66p 241.00p 230277
12/08/2016 241.00p 241.96p 240.58p 241.75p 113058
11/08/2016 236.25p 242.50p 236.25p 242.50p 93827
10/08/2016 242.00p 242.03p 236.07p 239.50p 101337
09/08/2016 240.00p 241.94p 238.75p 240.00p 104677
08/08/2016 237.25p 241.25p 237.25p 238.50p 102171
05/08/2016 240.00p 240.31p 237.20p 238.63p 64395
04/08/2016 236.00p 239.06p 234.83p 236.12p 100966
03/08/2016 230.00p 235.69p 230.00p 232.50p 118857
02/08/2016 232.50p 235.75p 232.25p 232.25p 124245
01/08/2016 235.75p 235.75p 234.38p 235.75p 75559
29/07/2016 234.00p 235.17p 234.00p 234.00p 87465
28/07/2016 232.50p 235.17p 232.50p 233.00p 89548
27/07/2016 232.25p 235.25p 232.25p 233.50p 144011
26/07/2016 234.00p 235.00p 232.00p 232.00p 53873
25/07/2016 232.00p 234.56p 232.00p 232.50p 97035
22/07/2016 233.00p 234.55p 231.15p 233.00p 122551
21/07/2016 232.00p 234.67p 231.25p 233.25p 96529
20/07/2016 232.75p 233.00p 231.50p 232.00p 72893
19/07/2016 229.25p 234.70p 229.00p 232.00p 200390
18/07/2016 233.25p 234.50p 229.88p 234.00p 187950
15/07/2016 229.00p 230.00p 227.50p 228.50p 55254
14/07/2016 229.00p 231.00p 225.25p 231.00p 266359
13/07/2016 225.50p 227.78p 222.50p 224.50p 494278
12/07/2016 223.00p 224.75p 220.33p 222.87p 40973
11/07/2016 219.50p 224.00p 216.25p 220.00p 140898
08/07/2016 214.00p 218.75p 213.00p 213.50p 156884
07/07/2016 213.75p 215.50p 212.04p 213.50p 57183
06/07/2016 210.50p 214.00p 210.00p 210.00p 70890
05/07/2016 212.00p 212.25p 208.50p 211.50p 38202
04/07/2016 209.50p 212.00p 208.00p 210.00p 85282
01/07/2016 205.50p 210.50p 205.50p 210.00p 30922
30/06/2016 203.25p 208.00p 203.25p 205.50p 60738
29/06/2016 204.00p 206.51p 204.00p 204.00p 19892
28/06/2016 201.75p 202.29p 200.00p 201.00p 30688
27/06/2016 203.00p 207.00p 201.83p 201.87p 34479
24/06/2016 182.00p 205.00p 182.00p 202.00p 340700
23/06/2016 200.00p 205.75p 199.25p 200.00p 76905
22/06/2016 200.25p 204.00p 200.25p 200.25p 44892
21/06/2016 204.75p 204.75p 200.00p 202.00p 31502
20/06/2016 206.50p 206.87p 202.00p 202.00p 41604
17/06/2016 204.00p 206.00p 201.50p 206.00p 128730
16/06/2016 205.00p 205.00p 200.00p 204.00p 98861
15/06/2016 206.00p 206.00p 202.00p 204.00p 73360
14/06/2016 207.00p 208.50p 202.25p 205.00p 116341
13/06/2016 208.25p 209.29p 207.88p 209.00p 86819
10/06/2016 210.00p 212.91p 207.25p 207.25p 63238
09/06/2016 212.00p 213.10p 212.00p 212.00p 24916
08/06/2016 210.50p 213.25p 210.50p 213.25p 109348
07/06/2016 213.00p 213.37p 212.00p 213.37p 19244
06/06/2016 212.00p 215.00p 212.00p 215.00p 47055
03/06/2016 212.00p 212.00p 206.25p 211.00p 90146
02/06/2016 209.00p 209.75p 208.00p 209.00p 31194
01/06/2016 208.00p 210.00p 206.00p 210.00p 41822
31/05/2016 207.00p 210.00p 204.00p 209.75p 34128
27/05/2016 208.00p 208.00p 205.00p 207.50p 27624
26/05/2016 206.00p 208.00p 204.55p 208.00p 48985
25/05/2016 207.00p 207.00p 204.14p 207.00p 48188
24/05/2016 203.00p 205.50p 200.00p 205.50p 114313
23/05/2016 199.25p 204.00p 199.25p 204.00p 81380
20/05/2016 201.00p 203.00p 198.92p 203.00p 107582
19/05/2016 200.00p 201.75p 197.00p 199.87p 61557
18/05/2016 201.00p 202.30p 200.00p 202.00p 52667
17/05/2016 204.00p 204.50p 202.00p 204.50p 41224
16/05/2016 204.50p 204.92p 201.50p 203.00p 45477
13/05/2016 204.50p 204.50p 201.50p 204.50p 34304
12/05/2016 205.00p 205.00p 201.50p 202.00p 48121
11/05/2016 203.00p 205.00p 200.25p 205.00p 72980
10/05/2016 203.00p 206.00p 201.00p 203.00p 29136
09/05/2016 205.00p 206.00p 200.75p 205.50p 23471
06/05/2016 205.00p 205.00p 200.00p 205.00p 39070
05/05/2016 202.00p 206.00p 200.00p 205.00p 40475
04/05/2016 203.00p 204.47p 201.00p 201.00p 25553
03/05/2016 206.00p 207.00p 203.00p 206.00p 46098
29/04/2016 207.00p 210.00p 204.44p 207.00p 40243
28/04/2016 208.00p 210.50p 207.05p 208.00p 22169
27/04/2016 209.00p 211.50p 207.00p 210.50p 50098
26/04/2016 210.00p 213.00p 209.00p 210.00p 53036
25/04/2016 210.00p 213.00p 209.00p 210.00p 55691
22/04/2016 214.75p 215.00p 209.20p 213.00p 25728
21/04/2016 212.00p 215.00p 211.01p 215.00p 53864
20/04/2016 210.00p 214.00p 209.05p 214.00p 35418
19/04/2016 213.00p 214.37p 212.44p 214.00p 42524
18/04/2016 213.50p 213.50p 209.50p 213.50p 49339
15/04/2016 213.00p 214.00p 210.82p 214.00p 94755
14/04/2016 212.00p 215.00p 208.18p 215.00p 84868
13/04/2016 207.00p 210.75p 206.41p 210.00p 67672
12/04/2016 204.00p 208.50p 203.00p 208.50p 77437
11/04/2016 203.00p 207.00p 201.05p 207.00p 53377
08/04/2016 202.00p 206.00p 201.25p 206.00p 103577
07/04/2016 205.00p 205.00p 200.50p 203.75p 149956
06/04/2016 201.00p 204.25p 199.51p 204.25p 157719
05/04/2016 201.00p 202.47p 200.00p 201.00p 58549
04/04/2016 201.50p 204.29p 199.50p 202.00p 138044
01/04/2016 198.00p 202.75p 197.00p 202.75p 158144
31/03/2016 200.00p 203.50p 198.88p 203.50p 396795
30/03/2016 200.00p 201.00p 199.00p 201.00p 143150
29/03/2016 199.00p 201.31p 196.31p 200.00p 100218
24/03/2016 200.00p 201.52p 198.61p 199.00p 53181
23/03/2016 202.00p 202.00p 199.00p 201.00p 107722
22/03/2016 200.50p 202.00p 199.29p 202.00p 113489
21/03/2016 201.00p 202.95p 199.00p 199.00p 97786
18/03/2016 204.25p 204.25p 199.50p 204.00p 66461
17/03/2016 202.00p 203.00p 199.02p 203.00p 128376
16/03/2016 200.50p 202.50p 199.30p 202.50p 129212
15/03/2016 199.25p 201.75p 197.50p 201.75p 62785
14/03/2016 199.00p 202.00p 195.04p 202.00p 121392

*Close Price adjusted for both dividends and splits