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
11/03/2016 198.00p 201.00p 196.34p 200.00p 73645
10/03/2016 198.00p 199.72p 195.00p 198.00p 44734
09/03/2016 199.00p 201.00p 196.32p 201.00p 111864
08/03/2016 199.00p 200.13p 197.31p 200.00p 175952
07/03/2016 197.50p 200.50p 197.50p 200.00p 82263
04/03/2016 197.00p 201.50p 196.00p 201.50p 45827
03/03/2016 198.00p 200.00p 194.00p 200.00p 177002
02/03/2016 197.00p 199.00p 193.72p 199.00p 150968
01/03/2016 194.00p 196.00p 190.00p 196.00p 184910
29/02/2016 192.25p 194.25p 190.00p 194.25p 167124
26/02/2016 189.00p 195.00p 189.00p 195.00p 85774
25/02/2016 189.00p 191.00p 186.12p 191.00p 151687
24/02/2016 185.25p 187.08p 184.00p 187.00p 112200
23/02/2016 186.00p 188.75p 183.92p 187.00p 167093
22/02/2016 186.00p 188.75p 180.06p 187.00p 101043
19/02/2016 182.75p 183.75p 179.16p 180.00p 42950
18/02/2016 182.00p 184.25p 176.00p 179.00p 73763
17/02/2016 175.00p 182.00p 175.00p 181.25p 129188
16/02/2016 178.00p 178.00p 174.25p 177.00p 83079
15/02/2016 178.00p 178.00p 173.25p 173.25p 84924
12/02/2016 174.00p 179.79p 170.50p 170.50p 80492
11/02/2016 174.00p 177.57p 172.50p 173.00p 94853
10/02/2016 177.00p 179.86p 176.00p 178.00p 27297
09/02/2016 184.25p 184.25p 175.00p 175.00p 57679
08/02/2016 186.00p 186.00p 180.00p 180.00p 76773
05/02/2016 188.00p 188.50p 186.00p 186.50p 95842
04/02/2016 188.50p 189.25p 183.95p 188.50p 68870
03/02/2016 189.00p 191.22p 184.00p 184.00p 51892
02/02/2016 191.00p 193.40p 189.00p 189.00p 27966
01/02/2016 191.00p 193.66p 191.00p 191.00p 38715
29/01/2016 190.00p 192.10p 189.00p 191.00p 82965
28/01/2016 190.00p 190.07p 187.00p 188.75p 63530
27/01/2016 188.00p 189.25p 187.25p 187.25p 88044
26/01/2016 188.00p 189.00p 183.50p 187.50p 68602
25/01/2016 188.50p 192.15p 188.50p 188.50p 8101
22/01/2016 186.75p 190.00p 186.55p 188.50p 47963
21/01/2016 182.75p 188.00p 182.75p 185.00p 61590
20/01/2016 186.00p 187.60p 182.00p 182.00p 62505
19/01/2016 188.00p 193.00p 188.00p 188.50p 105746
18/01/2016 188.75p 190.50p 186.50p 187.00p 113461
15/01/2016 195.00p 196.25p 188.50p 188.75p 87301
14/01/2016 195.00p 197.00p 193.00p 195.50p 39016
13/01/2016 198.00p 201.50p 197.00p 199.50p 83112
12/01/2016 197.50p 201.00p 197.00p 198.00p 152081
11/01/2016 202.00p 202.50p 198.00p 198.00p 39550
08/01/2016 206.00p 206.00p 200.00p 202.00p 20546
07/01/2016 200.00p 201.02p 199.00p 200.00p 46420
06/01/2016 205.00p 207.40p 202.00p 202.20p 87350
05/01/2016 208.00p 210.38p 206.00p 206.00p 90400
04/01/2016 209.00p 210.06p 208.00p 208.00p 52940
31/12/2015 211.80p 212.00p 211.20p 212.00p 38715
30/12/2015 211.40p 212.00p 211.00p 212.00p 125160
29/12/2015 209.00p 212.00p 208.66p 212.00p 97870
24/12/2015 207.80p 209.00p 207.25p 209.00p 20145
23/12/2015 206.80p 207.60p 204.00p 207.00p 74105
22/12/2015 204.00p 206.00p 203.03p 206.00p 48455
21/12/2015 204.20p 204.88p 203.00p 203.00p 44880
18/12/2015 205.00p 205.70p 203.01p 205.40p 151790
17/12/2015 204.80p 207.20p 204.80p 205.00p 165555
16/12/2015 203.40p 204.07p 202.20p 202.20p 35255
15/12/2015 201.00p 203.00p 201.00p 202.00p 56720
14/12/2015 204.00p 204.85p 200.40p 200.40p 68070
11/12/2015 204.40p 206.00p 202.00p 202.00p 80405
10/12/2015 205.60p 207.06p 204.80p 204.80p 38380
09/12/2015 209.00p 209.00p 205.40p 205.80p 91240
08/12/2015 207.00p 207.20p 206.00p 206.20p 66500
07/12/2015 211.20p 211.20p 207.32p 208.20p 27110
04/12/2015 206.00p 209.00p 205.20p 209.00p 138880
03/12/2015 212.00p 212.60p 208.00p 208.80p 189715
02/12/2015 208.20p 212.30p 208.20p 212.20p 244545
01/12/2015 207.40p 209.80p 207.40p 209.00p 127365
30/11/2015 207.80p 209.00p 207.21p 208.40p 168920
27/11/2015 208.00p 208.00p 206.09p 207.60p 149105
26/11/2015 207.40p 209.97p 207.40p 209.40p 51135
25/11/2015 206.80p 208.60p 205.03p 208.60p 258480
24/11/2015 206.00p 208.00p 205.40p 206.80p 140585
23/11/2015 206.00p 206.98p 206.00p 206.60p 148790
20/11/2015 207.00p 207.00p 204.97p 207.00p 107635
19/11/2015 203.00p 205.60p 203.00p 204.80p 198770
18/11/2015 202.40p 204.20p 202.40p 203.00p 131445
17/11/2015 202.00p 204.60p 202.00p 204.40p 169350
16/11/2015 199.00p 201.40p 199.00p 201.40p 260955
13/11/2015 203.60p 204.44p 200.40p 204.00p 306490
12/11/2015 206.00p 206.00p 202.40p 203.60p 373635
11/11/2015 208.80p 209.80p 208.20p 209.00p 172005
10/11/2015 209.40p 209.80p 207.62p 208.20p 277035
09/11/2015 208.80p 210.00p 207.40p 208.00p 368880
06/11/2015 205.80p 209.80p 205.42p 208.60p 119450
05/11/2015 205.80p 207.00p 205.21p 205.80p 173200
04/11/2015 206.60p 206.60p 205.40p 205.60p 291715
03/11/2015 204.00p 205.80p 204.00p 205.80p 153645
02/11/2015 204.00p 205.00p 204.00p 205.00p 24130
30/10/2015 206.00p 206.00p 205.00p 205.60p 167515
29/10/2015 206.60p 206.60p 205.55p 205.80p 82560
28/10/2015 205.80p 206.40p 204.76p 206.40p 243100
27/10/2015 205.40p 206.00p 204.20p 206.00p 673495
26/10/2015 208.00p 208.00p 206.03p 207.80p 50115
23/10/2015 204.40p 208.00p 204.40p 208.00p 331960
22/10/2015 203.80p 204.20p 200.05p 203.50p 145225
21/10/2015 203.00p 204.00p 202.20p 204.00p 321735
20/10/2015 200.20p 204.00p 200.20p 204.00p 108325
19/10/2015 200.20p 203.42p 200.20p 203.20p 59595
16/10/2015 203.00p 203.34p 202.14p 203.20p 112810
15/10/2015 201.80p 202.51p 199.00p 202.50p 76270
14/10/2015 198.60p 203.16p 198.60p 201.90p 74760
13/10/2015 199.00p 203.70p 199.00p 203.70p 80270
12/10/2015 203.00p 203.00p 201.20p 202.60p 22235
09/10/2015 202.80p 203.00p 202.00p 202.00p 23325
08/10/2015 201.00p 203.26p 199.61p 200.90p 21250
07/10/2015 201.80p 202.44p 199.60p 199.60p 46830
06/10/2015 201.60p 201.60p 198.82p 201.40p 59165
05/10/2015 202.00p 202.32p 198.98p 200.00p 30625
02/10/2015 196.00p 198.95p 194.75p 195.90p 40785
01/10/2015 197.00p 197.00p 194.60p 196.90p 78090
30/09/2015 194.00p 196.84p 193.00p 196.80p 29695
29/09/2015 194.00p 194.50p 192.44p 192.60p 39055
28/09/2015 196.00p 197.78p 194.80p 194.80p 44145
25/09/2015 196.00p 198.28p 196.00p 198.10p 43655
24/09/2015 196.10p 198.52p 195.20p 195.20p 77880
23/09/2015 195.00p 199.00p 195.00p 199.00p 83580
22/09/2015 198.00p 199.85p 195.15p 196.00p 59990
21/09/2015 196.20p 199.58p 196.20p 198.60p 54570
18/09/2015 200.00p 201.62p 197.28p 200.60p 58565
17/09/2015 200.00p 201.62p 200.00p 200.00p 7915
16/09/2015 198.40p 201.48p 198.40p 200.50p 60275
15/09/2015 197.60p 199.60p 194.88p 199.60p 68725
14/09/2015 197.60p 199.04p 196.00p 196.00p 48635
11/09/2015 197.50p 200.00p 197.20p 199.20p 46515
10/09/2015 199.50p 199.90p 197.40p 198.40p 43065
09/09/2015 200.00p 201.60p 199.00p 200.40p 72505
08/09/2015 198.80p 199.28p 196.40p 196.40p 30190
07/09/2015 195.60p 198.36p 195.60p 197.20p 59785
04/09/2015 197.30p 198.55p 194.40p 194.40p 21395
03/09/2015 193.20p 200.40p 193.20p 200.40p 75265
02/09/2015 197.20p 197.28p 194.17p 195.70p 30865
01/09/2015 198.00p 198.00p 194.10p 196.40p 54400
28/08/2015 199.10p 199.60p 197.40p 199.40p 47190
27/08/2015 194.00p 198.00p 192.06p 197.25p 58180
26/08/2015 190.00p 192.00p 187.89p 191.30p 101785
25/08/2015 186.00p 192.96p 186.00p 190.00p 110835
24/08/2015 196.00p 196.00p 186.00p 186.00p 138190
21/08/2015 197.00p 199.60p 196.32p 198.00p 124230
20/08/2015 201.00p 203.24p 200.20p 200.20p 55805
19/08/2015 206.00p 208.00p 202.00p 202.00p 117045
18/08/2015 207.00p 209.69p 206.00p 206.00p 203175
17/08/2015 211.00p 211.00p 208.00p 208.00p 90375
14/08/2015 209.00p 210.57p 209.00p 209.00p 40615
13/08/2015 209.00p 210.00p 207.80p 209.70p 43190
12/08/2015 211.00p 211.60p 206.60p 207.00p 99660
11/08/2015 214.20p 214.20p 212.60p 212.60p 33425
10/08/2015 212.00p 215.00p 212.00p 214.00p 28435
07/08/2015 215.00p 215.00p 212.03p 213.50p 58315
06/08/2015 212.00p 213.54p 212.00p 212.00p 11215
05/08/2015 213.20p 214.33p 212.62p 213.20p 44885
04/08/2015 214.00p 214.20p 212.00p 213.10p 37410
03/08/2015 212.93p 214.47p 212.23p 213.40p 30645
31/07/2015 211.00p 214.00p 211.00p 214.00p 35415
30/07/2015 211.60p 213.28p 211.00p 211.60p 57825
29/07/2015 211.00p 212.67p 210.47p 211.40p 53250
28/07/2015 209.00p 211.54p 209.00p 210.00p 53220
27/07/2015 211.00p 213.10p 209.00p 209.00p 42360
24/07/2015 212.80p 214.00p 211.20p 212.00p 43290
23/07/2015 213.00p 214.93p 212.04p 212.40p 68670
22/07/2015 211.60p 213.98p 211.60p 212.20p 42235
21/07/2015 212.80p 214.80p 212.80p 213.20p 43005
20/07/2015 212.40p 214.80p 212.40p 213.20p 97995
17/07/2015 214.60p 214.80p 213.18p 214.60p 117015
16/07/2015 213.00p 214.45p 213.00p 213.00p 90775
15/07/2015 213.40p 214.00p 213.00p 214.00p 93985
14/07/2015 211.00p 214.00p 211.00p 214.00p 67455
13/07/2015 210.00p 212.78p 210.00p 211.00p 32730
10/07/2015 211.20p 211.20p 208.40p 210.60p 38020
09/07/2015 207.60p 208.40p 206.40p 206.40p 74710
08/07/2015 206.20p 207.48p 206.00p 206.00p 62525
07/07/2015 209.80p 209.98p 206.00p 206.00p 72155
06/07/2015 210.80p 211.34p 208.42p 210.40p 60990
03/07/2015 212.60p 213.99p 212.60p 212.60p 23895
02/07/2015 214.00p 214.00p 212.61p 214.00p 61400
01/07/2015 210.00p 213.60p 210.00p 213.60p 150365
30/06/2015 208.00p 210.38p 208.00p 210.00p 71875
29/06/2015 211.00p 211.00p 208.03p 209.80p 82810
26/06/2015 214.00p 214.00p 212.39p 213.90p 51310
25/06/2015 215.20p 217.40p 214.15p 215.20p 92700
24/06/2015 215.40p 216.74p 215.10p 215.20p 87690
23/06/2015 217.00p 217.26p 215.40p 215.40p 44370
22/06/2015 215.00p 215.45p 214.16p 214.40p 63520
19/06/2015 213.40p 215.00p 212.98p 215.00p 84500
18/06/2015 211.40p 213.00p 211.40p 212.20p 55715
17/06/2015 213.40p 213.60p 211.84p 213.40p 43760
16/06/2015 213.00p 213.40p 211.40p 211.40p 130435
15/06/2015 213.22p 215.60p 213.22p 214.20p 43550
12/06/2015 216.40p 217.70p 214.80p 215.60p 51780
11/06/2015 218.80p 218.80p 216.20p 216.20p 108710
10/06/2015 214.00p 218.00p 214.00p 217.00p 55985
09/06/2015 216.00p 217.20p 214.40p 217.00p 53095
08/06/2015 217.20p 218.52p 216.80p 217.80p 109225
05/06/2015 219.40p 220.00p 217.23p 218.00p 101135
04/06/2015 219.00p 220.60p 217.60p 219.40p 120070
03/06/2015 219.80p 221.20p 219.40p 219.60p 57635
02/06/2015 221.00p 221.40p 220.20p 221.00p 127965

*Close Price adjusted for both dividends and splits