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
13/08/2014 187.90p 188.79p 187.55p 188.60p 27905
12/08/2014 185.80p 187.77p 185.80p 186.60p 71600
11/08/2014 186.10p 187.29p 185.42p 186.30p 140485
08/08/2014 186.70p 186.70p 185.00p 185.00p 11525
07/08/2014 186.70p 188.31p 186.70p 187.00p 32235
06/08/2014 187.10p 189.14p 187.00p 187.00p 35540
05/08/2014 188.20p 189.84p 188.10p 188.10p 41320
04/08/2014 188.10p 189.98p 187.80p 188.30p 57600
01/08/2014 190.30p 191.86p 187.80p 187.80p 82980
31/07/2014 192.10p 192.73p 190.30p 190.30p 94000
30/07/2014 192.00p 193.38p 191.73p 192.00p 60695
29/07/2014 191.60p 192.78p 191.10p 192.00p 53155
28/07/2014 193.00p 194.00p 191.60p 191.60p 41795
25/07/2014 194.00p 194.00p 193.21p 194.00p 19585
24/07/2014 192.00p 193.20p 191.00p 193.20p 67780
23/07/2014 192.80p 192.93p 191.00p 192.80p 45590
22/07/2014 191.00p 192.25p 191.00p 191.00p 30085
21/07/2014 191.00p 192.98p 191.00p 191.00p 25675
18/07/2014 192.90p 192.90p 191.11p 191.30p 52320
17/07/2014 192.40p 194.30p 192.00p 192.00p 68460
16/07/2014 192.40p 194.30p 192.40p 194.30p 52640
15/07/2014 192.20p 193.57p 192.20p 192.40p 34000
14/07/2014 192.00p 193.47p 192.00p 193.20p 56085
11/07/2014 192.00p 193.47p 191.80p 192.00p 46905
10/07/2014 193.60p 193.60p 191.70p 191.80p 50330
09/07/2014 191.60p 193.40p 191.60p 193.40p 29055
08/07/2014 191.60p 193.89p 191.60p 191.60p 78675
07/07/2014 192.60p 193.80p 192.60p 192.60p 60150
04/07/2014 193.00p 193.80p 192.89p 193.80p 104985
03/07/2014 193.00p 193.50p 192.83p 193.00p 34235
02/07/2014 191.80p 193.50p 191.80p 192.40p 67270
01/07/2014 193.60p 193.60p 192.00p 192.00p 45700
30/06/2014 190.60p 193.76p 190.60p 193.20p 319830
27/06/2014 192.60p 192.60p 190.80p 191.00p 77990
26/06/2014 192.50p 192.50p 191.00p 192.30p 30950
25/06/2014 191.50p 193.00p 190.60p 190.60p 45655
24/06/2014 193.00p 193.00p 191.60p 193.00p 33835
23/06/2014 192.20p 193.00p 191.60p 191.60p 27940
20/06/2014 192.30p 195.00p 191.30p 195.00p 155410
19/06/2014 191.00p 192.62p 191.00p 192.40p 37245
18/06/2014 191.90p 191.90p 190.40p 191.80p 47265
17/06/2014 192.00p 192.60p 190.00p 191.80p 126705
16/06/2014 192.00p 193.30p 190.27p 190.50p 86895
13/06/2014 192.30p 193.32p 191.30p 191.30p 46715
12/06/2014 192.50p 194.18p 192.30p 192.30p 91805
11/06/2014 192.40p 194.25p 192.30p 192.30p 17815
10/06/2014 192.60p 194.20p 192.50p 192.50p 53345
09/06/2014 192.50p 194.20p 192.40p 194.20p 33995
06/06/2014 192.00p 193.70p 192.00p 193.40p 37335
05/06/2014 192.70p 194.13p 192.00p 193.40p 48455
04/06/2014 194.20p 194.20p 192.78p 194.20p 48275
03/06/2014 192.60p 194.30p 192.60p 192.60p 45140
02/06/2014 194.30p 194.31p 192.69p 194.30p 14015
30/05/2014 192.60p 193.40p 192.31p 193.40p 88560
29/05/2014 190.40p 192.60p 190.40p 192.60p 96920
28/05/2014 190.00p 191.60p 188.46p 191.60p 59960
27/05/2014 189.10p 189.32p 187.77p 189.30p 122090
23/05/2014 188.40p 188.40p 186.95p 188.40p 47315
22/05/2014 188.00p 188.40p 186.84p 188.40p 51060
21/05/2014 186.00p 187.90p 186.00p 187.90p 34915
20/05/2014 187.90p 187.90p 186.23p 187.90p 30670
19/05/2014 187.10p 188.18p 186.10p 188.00p 29870
16/05/2014 187.10p 189.07p 186.80p 187.40p 50195
15/05/2014 189.00p 189.90p 187.50p 187.60p 82185
14/05/2014 188.60p 189.90p 188.02p 189.90p 61925
13/05/2014 187.00p 188.60p 186.90p 188.60p 31335
12/05/2014 186.00p 188.00p 186.00p 188.00p 55750
09/05/2014 185.00p 186.50p 184.64p 186.50p 116540
08/05/2014 184.70p 186.50p 184.70p 186.50p 64440
07/05/2014 184.50p 186.30p 184.49p 185.60p 41495
06/05/2014 184.50p 185.98p 184.50p 185.50p 56450
02/05/2014 186.10p 186.20p 184.60p 185.00p 108230
01/05/2014 184.50p 186.31p 184.50p 184.50p 55295
30/04/2014 186.50p 186.50p 184.50p 184.50p 32310
29/04/2014 184.50p 186.20p 184.50p 184.70p 8275
28/04/2014 184.80p 186.40p 184.80p 185.50p 34525
25/04/2014 186.40p 186.73p 185.20p 186.30p 129945
24/04/2014 185.40p 186.80p 185.20p 186.70p 124335
23/04/2014 185.00p 185.84p 185.00p 185.40p 28760
22/04/2014 182.80p 185.50p 181.22p 185.50p 86625
17/04/2014 180.80p 182.23p 180.80p 182.00p 62470
16/04/2014 180.80p 182.21p 180.22p 181.75p 82820
15/04/2014 181.70p 181.70p 180.20p 180.20p 28610
14/04/2014 181.00p 181.60p 179.30p 181.50p 46085
11/04/2014 183.00p 184.00p 179.30p 179.30p 173735
10/04/2014 183.90p 184.40p 183.60p 184.00p 134025
09/04/2014 183.80p 183.90p 183.11p 183.80p 56890
08/04/2014 184.20p 185.40p 183.20p 183.30p 74210
07/04/2014 187.30p 187.40p 184.92p 185.40p 70200
04/04/2014 187.20p 187.60p 186.44p 187.40p 107865
03/04/2014 187.40p 187.40p 186.52p 187.00p 97075
02/04/2014 187.20p 187.30p 186.34p 187.20p 126505
01/04/2014 185.20p 187.00p 185.20p 186.20p 167535
31/03/2014 184.80p 186.46p 184.66p 185.90p 66065
28/03/2014 185.20p 186.80p 185.04p 185.80p 54370
27/03/2014 186.00p 187.41p 185.22p 186.80p 70055
26/03/2014 186.00p 187.67p 186.00p 187.20p 106970
25/03/2014 186.20p 186.40p 184.60p 186.00p 163020
24/03/2014 187.40p 187.57p 184.50p 184.80p 119215
21/03/2014 185.40p 187.54p 185.40p 187.40p 126610
20/03/2014 184.20p 186.00p 184.20p 186.00p 133970
19/03/2014 186.00p 186.00p 184.64p 185.60p 99580
18/03/2014 185.10p 186.00p 183.30p 186.00p 121450
17/03/2014 183.10p 184.70p 182.99p 183.30p 79435
14/03/2014 184.00p 185.28p 183.50p 183.60p 66145
13/03/2014 185.80p 186.61p 185.00p 185.00p 76155
12/03/2014 186.60p 187.72p 185.60p 186.90p 99375
11/03/2014 187.10p 188.24p 186.20p 187.60p 104690
10/03/2014 187.20p 188.22p 187.10p 187.90p 49885
07/03/2014 188.40p 189.10p 187.20p 189.10p 30695
06/03/2014 185.30p 188.60p 185.30p 188.60p 147460
05/03/2014 186.50p 186.50p 185.00p 185.95p 47845
04/03/2014 185.10p 186.50p 183.90p 186.50p 42435
03/03/2014 186.30p 187.40p 183.20p 183.90p 125190
28/02/2014 186.90p 187.40p 185.10p 187.40p 53975
27/02/2014 184.80p 186.80p 184.49p 186.80p 33120
26/02/2014 186.20p 186.20p 184.95p 186.20p 8305
25/02/2014 184.40p 186.20p 184.40p 186.20p 124780
24/02/2014 185.30p 185.90p 184.10p 185.90p 82985
21/02/2014 185.30p 185.30p 184.41p 184.60p 54240
20/02/2014 185.30p 185.30p 183.70p 185.30p 29230
19/02/2014 183.60p 185.20p 183.60p 184.80p 31895
18/02/2014 185.20p 185.30p 183.97p 185.30p 123965
17/02/2014 185.30p 185.30p 183.59p 184.60p 52415
14/02/2014 184.70p 185.30p 183.40p 185.30p 39185
13/02/2014 185.30p 185.70p 184.00p 184.70p 36445
12/02/2014 184.80p 186.40p 183.81p 185.10p 58900
11/02/2014 182.80p 184.52p 182.80p 184.25p 187110
10/02/2014 183.30p 183.80p 182.81p 183.30p 24625
07/02/2014 182.80p 183.20p 182.80p 182.90p 27475
06/02/2014 180.40p 182.90p 179.20p 182.90p 127580
05/02/2014 179.00p 180.29p 179.00p 179.40p 18715
04/02/2014 181.00p 181.10p 179.37p 179.80p 33740
03/02/2014 180.40p 181.58p 180.40p 180.40p 28745
31/01/2014 182.60p 182.60p 180.40p 180.40p 81995
30/01/2014 181.00p 182.80p 181.00p 181.20p 57650
29/01/2014 183.30p 183.30p 182.00p 182.00p 91715
28/01/2014 181.20p 182.81p 181.20p 182.20p 41245
27/01/2014 183.70p 183.70p 181.60p 182.00p 79740
24/01/2014 186.20p 187.26p 184.40p 184.60p 84275
23/01/2014 187.80p 188.90p 186.20p 186.20p 92585
22/01/2014 189.60p 189.60p 188.31p 188.90p 36795
21/01/2014 188.40p 189.00p 188.40p 188.50p 14725
20/01/2014 188.40p 189.24p 188.40p 188.90p 38845
17/01/2014 188.50p 189.31p 188.50p 188.50p 361495
16/01/2014 188.70p 189.30p 188.70p 188.70p 80800
15/01/2014 189.20p 189.60p 188.40p 189.10p 337085
14/01/2014 189.00p 190.90p 188.20p 188.90p 133950
13/01/2014 189.70p 190.90p 187.70p 190.90p 91410
10/01/2014 189.50p 189.70p 187.80p 188.65p 33600
09/01/2014 187.90p 188.98p 187.40p 187.40p 50205
08/01/2014 187.80p 188.97p 187.60p 188.30p 114955
07/01/2014 188.40p 189.10p 187.60p 187.60p 42055
06/01/2014 188.70p 188.80p 187.47p 187.90p 97740
03/01/2014 188.00p 188.54p 187.49p 188.00p 29660
02/01/2014 188.20p 188.70p 187.20p 188.20p 13015
31/12/2013 189.00p 189.00p 187.20p 187.20p 7140
30/12/2013 187.40p 188.90p 187.20p 188.20p 32795
27/12/2013 187.00p 189.00p 187.00p 189.00p 17505
24/12/2013 187.00p 188.88p 187.00p 187.00p 48590
23/12/2013 186.10p 188.00p 186.00p 188.00p 24220
20/12/2013 187.90p 188.00p 186.00p 186.00p 116145
19/12/2013 186.00p 187.43p 185.40p 186.00p 65435
18/12/2013 185.40p 187.00p 185.10p 185.40p 78915
17/12/2013 185.40p 186.83p 185.10p 185.10p 25545
16/12/2013 184.20p 186.80p 184.20p 186.40p 97710
13/12/2013 185.90p 186.74p 185.50p 185.90p 28755
12/12/2013 186.80p 187.40p 185.90p 187.00p 45025
11/12/2013 186.00p 187.90p 186.00p 187.40p 91125
10/12/2013 188.30p 188.30p 185.90p 187.90p 114005
09/12/2013 188.40p 188.40p 186.77p 188.30p 103185
06/12/2013 186.20p 188.10p 186.20p 188.10p 37285
05/12/2013 186.30p 187.66p 186.20p 186.20p 108625
04/12/2013 186.20p 187.83p 186.20p 186.30p 226555
03/12/2013 188.00p 189.30p 186.20p 186.20p 46725
02/12/2013 190.70p 190.80p 188.30p 188.30p 211055
29/11/2013 189.40p 190.80p 188.80p 190.80p 111470
28/11/2013 189.00p 190.40p 189.00p 190.40p 194105
27/11/2013 189.00p 189.79p 189.00p 189.00p 56315
26/11/2013 189.00p 190.14p 188.29p 189.00p 163195
25/11/2013 190.00p 190.58p 189.00p 189.30p 37050
22/11/2013 189.00p 189.70p 188.58p 189.40p 116405
21/11/2013 188.40p 188.90p 187.10p 188.90p 111240
20/11/2013 188.20p 190.30p 187.30p 187.30p 108835
19/11/2013 190.40p 190.40p 188.40p 188.70p 41345
18/11/2013 187.40p 190.10p 187.30p 188.50p 191405
15/11/2013 187.90p 189.00p 187.80p 188.30p 105275
14/11/2013 187.10p 189.84p 186.90p 188.20p 148820
13/11/2013 188.60p 189.17p 186.70p 186.90p 65765
12/11/2013 188.70p 189.60p 188.16p 188.20p 52060
11/11/2013 187.50p 189.60p 186.78p 189.60p 72110
08/11/2013 186.50p 187.80p 186.00p 187.80p 44800
07/11/2013 187.00p 189.50p 187.00p 187.30p 31560
06/11/2013 187.70p 189.00p 186.91p 189.00p 81885
05/11/2013 190.00p 190.00p 187.90p 187.90p 58555
04/11/2013 188.00p 189.50p 187.20p 189.50p 30015
01/11/2013 188.00p 188.00p 186.80p 187.20p 90200
31/10/2013 187.30p 188.00p 186.50p 188.00p 65290
30/10/2013 189.10p 189.35p 187.89p 189.10p 38960
29/10/2013 187.40p 188.80p 186.61p 188.80p 93200

*Close Price adjusted for both dividends and splits