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
01/06/2015 219.40p 221.00p 219.00p 219.40p 76860
29/05/2015 219.20p 220.62p 219.02p 220.00p 57045
28/05/2015 220.80p 221.00p 218.40p 221.00p 128380
27/05/2015 218.20p 220.18p 218.02p 219.00p 151090
26/05/2015 221.80p 221.80p 218.89p 219.30p 123145
22/05/2015 219.60p 220.80p 218.60p 220.80p 53440
21/05/2015 219.00p 219.80p 218.60p 219.80p 123115
20/05/2015 220.60p 220.60p 218.42p 220.00p 54160
19/05/2015 216.60p 220.60p 216.60p 220.60p 149625
18/05/2015 215.80p 217.40p 215.40p 217.40p 70775
15/05/2015 216.00p 216.60p 215.60p 216.60p 133200
14/05/2015 215.60p 216.00p 213.40p 216.00p 58040
13/05/2015 214.80p 215.40p 213.61p 215.40p 134870
12/05/2015 215.60p 216.77p 213.00p 213.20p 84445
11/05/2015 217.20p 218.60p 216.60p 217.80p 197405
08/05/2015 214.20p 216.40p 213.00p 215.60p 188445
07/05/2015 213.00p 214.60p 210.00p 214.60p 129510
06/05/2015 215.40p 217.79p 213.60p 213.60p 96475
05/05/2015 216.00p 219.37p 215.00p 215.00p 116845
01/05/2015 214.00p 215.38p 213.20p 213.20p 74530
30/04/2015 216.40p 218.42p 215.00p 215.00p 110620
29/04/2015 220.20p 220.40p 216.20p 216.20p 75520
28/04/2015 224.40p 224.40p 220.60p 221.60p 58075
27/04/2015 224.00p 224.20p 222.33p 224.00p 43890
24/04/2015 223.00p 224.23p 222.76p 223.80p 166335
23/04/2015 223.00p 224.38p 222.80p 224.00p 145290
22/04/2015 223.20p 225.77p 222.24p 223.00p 141800
21/04/2015 224.00p 225.72p 222.60p 222.60p 87235
20/04/2015 224.20p 227.80p 223.00p 224.80p 126935
17/04/2015 228.40p 230.40p 224.00p 225.80p 56760
16/04/2015 229.40p 231.00p 228.00p 228.00p 101550
15/04/2015 231.20p 231.80p 230.00p 230.00p 58050
14/04/2015 229.80p 230.67p 229.64p 230.00p 72420
13/04/2015 227.00p 230.00p 226.04p 230.00p 121555
10/04/2015 223.80p 227.00p 223.80p 224.80p 108850
09/04/2015 223.60p 225.20p 223.60p 224.00p 36125
08/04/2015 223.80p 225.18p 222.89p 224.80p 91845
07/04/2015 224.60p 225.40p 224.00p 225.40p 56655
02/04/2015 223.40p 223.80p 222.54p 223.80p 103655
01/04/2015 221.20p 223.60p 220.70p 223.40p 112600
31/03/2015 223.20p 223.60p 221.42p 223.60p 96020
30/03/2015 222.20p 223.80p 221.20p 222.50p 115860
27/03/2015 221.80p 223.00p 221.21p 223.00p 140100
26/03/2015 221.60p 222.08p 220.20p 221.00p 106500
25/03/2015 223.00p 223.80p 223.00p 223.00p 119800
24/03/2015 224.20p 224.20p 222.20p 223.00p 281105
23/03/2015 225.00p 225.00p 224.00p 224.50p 71015
20/03/2015 225.00p 226.00p 225.00p 225.00p 97550
19/03/2015 226.40p 226.40p 224.00p 225.00p 106255
18/03/2015 223.20p 224.60p 222.21p 224.60p 75855
17/03/2015 219.00p 222.80p 218.01p 222.80p 273200
16/03/2015 215.40p 219.00p 215.40p 219.00p 96215
13/03/2015 217.00p 217.56p 215.60p 217.00p 74200
12/03/2015 218.00p 218.00p 215.96p 218.00p 77170
11/03/2015 216.00p 218.00p 215.19p 216.00p 153215
10/03/2015 217.00p 218.86p 216.38p 217.40p 32260
09/03/2015 216.23p 218.57p 216.23p 217.50p 52155
06/03/2015 218.00p 219.73p 218.00p 218.00p 60565
05/03/2015 219.20p 219.46p 216.86p 218.80p 61230
04/03/2015 219.00p 220.60p 217.10p 219.20p 91815
03/03/2015 218.00p 218.78p 217.44p 218.00p 44835
02/03/2015 217.40p 219.00p 217.20p 217.20p 30555
27/02/2015 218.00p 219.00p 217.20p 219.00p 36540
26/02/2015 216.81p 217.71p 216.81p 217.40p 74440
25/02/2015 217.20p 217.83p 217.20p 217.80p 69420
24/02/2015 216.40p 217.89p 216.40p 217.60p 62450
23/02/2015 215.14p 216.60p 213.00p 216.60p 36470
20/02/2015 213.20p 215.67p 213.00p 213.00p 54265
19/02/2015 215.68p 216.00p 214.05p 214.60p 50220
18/02/2015 216.80p 216.80p 214.85p 216.00p 53170
17/02/2015 215.40p 216.78p 214.79p 215.90p 56345
16/02/2015 216.80p 216.83p 214.46p 216.40p 43310
13/02/2015 214.80p 216.80p 212.52p 216.80p 67990
12/02/2015 213.60p 215.00p 212.66p 215.00p 51795
11/02/2015 213.60p 214.20p 211.31p 214.20p 59130
10/02/2015 212.80p 213.40p 211.20p 213.40p 107590
09/02/2015 211.80p 212.80p 210.01p 212.10p 54675
06/02/2015 211.80p 211.80p 210.25p 211.80p 70280
05/02/2015 212.00p 212.00p 210.22p 211.80p 42700
04/02/2015 210.20p 211.20p 210.20p 210.60p 148700
03/02/2015 211.66p 211.66p 210.00p 211.30p 57430
02/02/2015 212.80p 212.80p 209.00p 210.00p 161680
30/01/2015 212.00p 212.78p 210.20p 212.00p 29980
29/01/2015 210.00p 212.14p 210.00p 210.20p 68390
28/01/2015 214.34p 214.94p 212.00p 213.40p 40400
27/01/2015 214.40p 214.75p 212.00p 212.00p 50975
26/01/2015 212.40p 214.97p 212.00p 212.40p 54420
23/01/2015 212.00p 215.20p 211.80p 215.20p 96470
22/01/2015 209.40p 211.00p 208.82p 211.00p 65450
21/01/2015 208.80p 209.50p 208.10p 209.50p 44105
20/01/2015 206.60p 208.00p 205.83p 208.00p 76605
19/01/2015 205.40p 206.60p 204.20p 204.20p 34210
16/01/2015 206.80p 206.80p 204.42p 206.80p 61155
15/01/2015 204.52p 206.20p 204.52p 205.50p 22530
14/01/2015 205.80p 206.00p 203.20p 203.20p 34435
13/01/2015 207.00p 207.00p 205.40p 205.40p 43375
12/01/2015 207.44p 207.60p 205.98p 206.00p 24250
09/01/2015 206.80p 208.00p 205.80p 207.00p 91420
08/01/2015 206.00p 206.60p 205.26p 205.60p 35955
07/01/2015 203.00p 205.18p 203.00p 203.00p 37110
06/01/2015 204.40p 206.68p 203.00p 203.00p 38425
05/01/2015 205.20p 206.10p 204.64p 205.00p 58780
02/01/2015 206.07p 207.07p 206.01p 206.60p 7375
31/12/2014 207.00p 207.20p 206.48p 206.80p 16340
30/12/2014 207.00p 207.20p 207.00p 207.20p 22995
29/12/2014 207.18p 207.18p 205.84p 206.80p 21500
24/12/2014 205.60p 207.18p 205.40p 205.40p 18595
23/12/2014 207.00p 207.20p 205.61p 207.00p 41385
22/12/2014 205.20p 207.20p 205.00p 205.00p 11155
19/12/2014 205.20p 207.34p 204.60p 206.80p 59805
18/12/2014 199.40p 205.00p 199.40p 203.00p 78550
17/12/2014 200.80p 200.80p 199.39p 200.00p 61700
16/12/2014 201.00p 201.81p 198.40p 200.00p 100130
15/12/2014 202.00p 202.79p 200.20p 200.20p 18270
12/12/2014 204.00p 205.40p 203.30p 203.30p 28575
11/12/2014 207.80p 207.80p 204.40p 205.00p 94540
10/12/2014 207.80p 208.40p 205.73p 208.40p 30875
09/12/2014 211.80p 211.80p 205.00p 205.00p 86950
08/12/2014 210.00p 212.60p 209.40p 212.00p 104135
05/12/2014 209.00p 210.40p 208.08p 210.40p 72180
04/12/2014 208.40p 208.96p 207.02p 208.80p 98470
03/12/2014 207.68p 208.40p 207.27p 207.30p 29805
02/12/2014 208.00p 208.40p 206.22p 208.40p 49015
01/12/2014 208.00p 208.00p 206.32p 207.60p 55665
28/11/2014 208.40p 208.40p 207.00p 207.00p 67915
27/11/2014 207.80p 207.99p 207.00p 207.00p 101845
26/11/2014 208.20p 208.20p 206.20p 207.00p 35705
25/11/2014 206.00p 207.80p 206.00p 207.80p 37980
24/11/2014 206.80p 207.20p 205.42p 207.20p 96010
21/11/2014 203.60p 206.29p 202.65p 206.20p 129370
20/11/2014 204.00p 204.20p 202.98p 203.60p 41055
19/11/2014 204.40p 205.28p 203.25p 204.60p 94770
18/11/2014 203.40p 204.80p 202.51p 204.40p 153470
17/11/2014 202.60p 203.58p 201.42p 202.20p 54515
14/11/2014 202.80p 203.60p 202.20p 203.60p 79695
13/11/2014 200.40p 202.60p 200.25p 202.60p 131970
12/11/2014 200.00p 200.20p 198.62p 200.00p 105985
11/11/2014 197.60p 200.20p 197.60p 200.20p 115285
10/11/2014 198.80p 199.30p 197.00p 197.40p 64410
07/11/2014 198.60p 198.70p 198.00p 198.70p 126430
06/11/2014 197.00p 198.55p 195.40p 198.00p 111985
05/11/2014 196.90p 199.36p 196.90p 198.20p 65710
04/11/2014 195.40p 197.30p 195.22p 196.20p 74535
03/11/2014 196.70p 197.00p 195.50p 195.50p 18785
31/10/2014 196.10p 197.43p 194.62p 196.70p 48025
30/10/2014 192.80p 193.61p 192.00p 193.20p 74365
29/10/2014 191.40p 193.80p 190.52p 193.80p 38490
28/10/2014 191.00p 191.77p 189.29p 190.00p 21620
27/10/2014 190.00p 190.83p 189.00p 189.00p 7475
24/10/2014 190.60p 190.70p 189.48p 189.60p 54535
23/10/2014 188.00p 190.80p 188.00p 190.80p 74365
22/10/2014 187.40p 190.00p 187.40p 190.00p 111185
21/10/2014 184.80p 187.00p 183.32p 187.00p 55030
20/10/2014 182.50p 184.66p 182.50p 183.80p 167860
17/10/2014 182.60p 184.20p 180.82p 183.00p 58830
16/10/2014 182.00p 182.63p 178.19p 180.00p 127115
15/10/2014 186.00p 186.06p 180.00p 180.00p 179080
14/10/2014 184.00p 185.97p 183.40p 185.00p 121335
13/10/2014 186.70p 188.45p 184.20p 184.20p 141645
10/10/2014 188.10p 189.70p 187.00p 187.00p 77525
09/10/2014 191.30p 194.26p 190.00p 190.00p 42385
08/10/2014 192.70p 192.80p 191.40p 191.80p 22665
07/10/2014 192.20p 193.59p 191.50p 192.80p 48920
06/10/2014 192.90p 194.00p 192.90p 194.00p 93290
03/10/2014 189.20p 192.65p 189.20p 191.20p 66560
02/10/2014 192.60p 192.60p 189.20p 189.20p 73435
01/10/2014 193.40p 194.24p 190.90p 190.90p 57680
30/09/2014 194.90p 195.20p 193.20p 195.20p 67850
29/09/2014 193.20p 193.90p 191.71p 193.90p 90880
26/09/2014 192.00p 193.20p 192.00p 193.20p 45550
25/09/2014 194.50p 195.68p 192.60p 192.60p 46510
24/09/2014 195.90p 195.90p 194.10p 194.10p 144285
23/09/2014 197.00p 198.33p 194.20p 194.20p 110225
22/09/2014 198.00p 199.53p 197.00p 197.00p 61480
19/09/2014 198.00p 199.80p 198.00p 199.20p 130080
18/09/2014 196.60p 197.31p 196.40p 196.60p 31340
17/09/2014 197.20p 198.00p 196.40p 196.40p 34485
16/09/2014 197.90p 198.45p 197.00p 197.90p 70900
15/09/2014 198.90p 199.60p 197.40p 199.20p 47325
12/09/2014 198.00p 198.80p 197.70p 198.80p 19170
11/09/2014 200.00p 200.20p 197.30p 198.80p 50830
10/09/2014 200.40p 200.65p 198.60p 200.20p 60225
09/09/2014 200.60p 201.20p 199.70p 200.80p 69715
08/09/2014 198.00p 200.60p 198.00p 200.60p 34785
05/09/2014 198.00p 198.00p 196.60p 197.00p 46105
04/09/2014 197.40p 198.00p 197.40p 198.00p 78105
03/09/2014 195.20p 197.40p 195.20p 197.40p 34355
02/09/2014 195.00p 196.14p 195.00p 195.60p 79805
01/09/2014 196.00p 196.00p 195.01p 195.60p 28455
29/08/2014 195.70p 195.80p 194.40p 195.80p 81190
28/08/2014 196.00p 196.00p 194.48p 195.20p 79235
27/08/2014 195.00p 195.60p 194.10p 195.40p 168040
26/08/2014 192.60p 193.39p 192.40p 193.00p 578665
22/08/2014 193.00p 193.00p 191.90p 191.90p 160865
21/08/2014 193.00p 194.70p 192.80p 192.80p 132200
20/08/2014 193.00p 195.00p 193.00p 195.00p 66900
19/08/2014 191.20p 194.00p 190.88p 194.00p 65170
18/08/2014 190.00p 192.00p 188.32p 190.80p 79430
15/08/2014 190.60p 190.89p 188.00p 188.00p 58275
14/08/2014 188.60p 190.00p 188.60p 190.00p 70910

*Close Price adjusted for both dividends and splits