JPMorgan Japan Small Cap Growth & Income (JSGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Japan Small Cap Growth & Income

Date Open High Low Close* Volume
14/11/2024 322.00p 322.00p 322.00p 322.00p 0
13/11/2024 322.00p 322.00p 322.00p 322.00p 0
12/11/2024 322.00p 322.00p 322.00p 322.00p 0
11/11/2024 322.00p 322.00p 322.00p 322.00p 0
08/11/2024 322.00p 322.00p 322.00p 322.00p 0
07/11/2024 322.00p 322.00p 322.00p 322.00p 0
06/11/2024 322.00p 322.00p 322.00p 322.00p 0
05/11/2024 322.00p 322.00p 322.00p 322.00p 0
04/11/2024 322.00p 322.00p 322.00p 322.00p 0
01/11/2024 322.00p 322.00p 322.00p 322.00p 0
31/10/2024 322.00p 322.00p 322.00p 322.00p 0
30/10/2024 322.00p 322.00p 322.00p 322.00p 0
29/10/2024 322.00p 322.00p 322.00p 322.00p 0
28/10/2024 322.00p 322.00p 322.00p 322.00p 0
25/10/2024 322.00p 322.00p 322.00p 322.00p 0
24/10/2024 322.00p 322.00p 322.00p 322.00p 0
23/10/2024 322.00p 322.00p 322.00p 322.00p 0
22/10/2024 322.00p 322.00p 322.00p 322.00p 0
21/10/2024 322.00p 322.00p 322.00p 322.00p 0
18/10/2024 322.00p 322.00p 322.00p 322.00p 0
17/10/2024 322.00p 322.00p 322.00p 322.00p 0
16/10/2024 322.00p 322.00p 322.00p 322.00p 0
15/10/2024 322.00p 322.00p 322.00p 322.00p 0
14/10/2024 322.00p 322.00p 322.00p 322.00p 0
11/10/2024 326.00p 331.28p 320.87p 322.00p 32591
10/10/2024 323.00p 329.52p 321.00p 321.00p 52370
09/10/2024 327.00p 332.47p 326.30p 327.00p 33823
08/10/2024 327.00p 329.91p 324.17p 326.00p 162034
07/10/2024 327.00p 334.00p 327.00p 327.00p 55224
04/10/2024 329.00p 334.00p 327.00p 327.00p 77394
03/10/2024 326.00p 329.55p 322.00p 327.00p 32456
02/10/2024 334.00p 334.00p 325.82p 328.00p 52461
01/10/2024 328.00p 337.94p 327.95p 332.50p 94706
30/09/2024 328.00p 332.00p 325.40p 330.00p 250693
27/09/2024 332.00p 335.00p 323.00p 330.00p 221306
26/09/2024 339.00p 339.00p 332.00p 332.00p 210933
25/09/2024 331.00p 340.00p 328.18p 340.00p 97712
24/09/2024 330.00p 339.00p 329.00p 339.00p 88954
23/09/2024 333.00p 336.52p 332.00p 335.00p 42716
20/09/2024 332.00p 337.45p 331.64p 335.00p 59589
19/09/2024 334.00p 336.00p 329.95p 333.50p 44911
18/09/2024 332.00p 333.99p 327.00p 331.00p 84592
17/09/2024 334.00p 335.96p 332.00p 333.00p 13369
16/09/2024 333.00p 338.16p 331.30p 332.00p 14012
13/09/2024 336.00p 337.52p 331.40p 333.00p 26420
12/09/2024 334.00p 339.00p 331.88p 335.50p 92154
11/09/2024 330.00p 331.00p 327.85p 329.00p 34267
10/09/2024 331.00p 335.00p 324.29p 330.00p 109486
09/09/2024 320.00p 332.00p 320.00p 325.00p 126625
06/09/2024 329.00p 332.00p 320.00p 320.00p 82710
05/09/2024 329.00p 336.00p 324.04p 328.00p 373442
04/09/2024 326.00p 331.00p 323.28p 330.50p 390377
03/09/2024 332.00p 339.00p 327.50p 327.50p 75560
02/09/2024 332.00p 339.00p 326.00p 330.50p 122538
30/08/2024 334.00p 339.00p 329.00p 329.00p 65549
29/08/2024 335.00p 335.00p 330.00p 332.00p 44025
28/08/2024 335.00p 335.04p 331.00p 332.00p 79274
27/08/2024 336.00p 336.20p 329.00p 329.00p 133886
23/08/2024 335.00p 335.00p 318.83p 332.50p 79839
22/08/2024 333.00p 333.00p 328.00p 328.00p 13106
21/08/2024 330.00p 333.30p 320.40p 331.00p 78089
20/08/2024 329.00p 332.00p 329.00p 329.00p 119176
19/08/2024 319.00p 328.00p 318.28p 327.50p 78983
16/08/2024 325.00p 327.00p 320.00p 326.50p 45088
15/08/2024 320.00p 326.00p 317.40p 325.00p 57407
14/08/2024 322.00p 324.00p 318.64p 321.00p 134520
13/08/2024 318.00p 323.00p 317.30p 323.00p 82774
12/08/2024 313.00p 322.00p 312.00p 312.00p 94509
09/08/2024 312.00p 319.00p 310.28p 313.00p 57485
08/08/2024 311.00p 314.00p 308.00p 309.00p 220237
07/08/2024 310.00p 316.00p 307.75p 310.00p 99855
06/08/2024 303.00p 307.90p 299.00p 300.00p 44475
05/08/2024 295.00p 304.93p 287.00p 299.00p 169775
02/08/2024 316.00p 325.00p 308.00p 312.50p 55319
01/08/2024 327.00p 332.00p 318.00p 327.50p 158343
31/07/2024 315.00p 328.00p 310.35p 328.00p 262877
30/07/2024 300.00p 304.00p 296.30p 303.00p 119563
29/07/2024 302.00p 305.00p 300.00p 301.00p 69594
26/07/2024 296.00p 301.00p 292.96p 298.50p 12259
25/07/2024 296.00p 300.00p 289.00p 293.00p 78716
24/07/2024 299.00p 299.25p 292.25p 296.00p 59175
23/07/2024 297.00p 301.00p 290.22p 300.50p 48645
22/07/2024 301.00p 301.00p 293.00p 298.00p 59538
19/07/2024 300.00p 301.00p 295.88p 297.50p 85688
18/07/2024 300.00p 300.45p 296.64p 299.00p 125826
17/07/2024 297.00p 301.00p 297.00p 299.00p 85639
16/07/2024 297.00p 301.00p 294.30p 300.00p 6073
15/07/2024 298.00p 301.00p 295.64p 300.50p 18804
12/07/2024 300.00p 300.00p 295.94p 300.00p 63666
11/07/2024 296.00p 297.25p 294.10p 295.50p 83030
10/07/2024 297.00p 301.00p 296.20p 298.50p 39676
09/07/2024 296.00p 300.10p 295.30p 296.00p 39644
08/07/2024 297.00p 297.00p 292.50p 296.00p 49998
05/07/2024 300.00p 297.02p 294.50p 297.00p 11499
04/07/2024 300.00p 300.00p 294.80p 298.00p 18943
03/07/2024 297.00p 298.85p 294.50p 297.00p 15121
02/07/2024 296.00p 297.00p 294.00p 295.00p 17057
01/07/2024 296.00p 299.00p 292.00p 297.00p 70621
28/06/2024 298.00p 300.00p 291.52p 300.00p 63647
27/06/2024 296.00p 299.00p 289.25p 297.00p 70752
26/06/2024 295.00p 299.00p 289.36p 296.00p 47025
25/06/2024 294.00p 295.00p 293.00p 294.00p 98156
24/06/2024 293.00p 294.76p 291.30p 292.00p 68770
21/06/2024 294.00p 294.98p 287.08p 292.00p 85116
20/06/2024 294.00p 294.97p 293.00p 294.00p 42376
19/06/2024 293.00p 296.00p 291.56p 293.00p 542821
18/06/2024 295.00p 295.00p 291.00p 292.00p 62733
17/06/2024 292.00p 295.00p 288.50p 291.00p 102176
14/06/2024 291.00p 293.00p 287.30p 292.00p 116955
13/06/2024 292.00p 293.00p 290.00p 290.00p 19965
12/06/2024 293.00p 296.00p 286.67p 295.00p 46984
11/06/2024 293.00p 294.00p 284.00p 294.00p 70598
10/06/2024 293.00p 295.00p 284.00p 294.00p 101956
07/06/2024 292.00p 295.00p 289.69p 293.00p 51847
06/06/2024 290.00p 291.80p 286.75p 289.00p 103874
05/06/2024 292.00p 299.00p 290.78p 293.00p 25216
04/06/2024 293.00p 297.12p 287.00p 296.00p 47548
03/06/2024 294.00p 297.11p 292.36p 294.00p 1775574
31/05/2024 293.00p 294.18p 292.45p 294.00p 373381
30/05/2024 285.00p 290.76p 284.79p 288.00p 87091
29/05/2024 287.00p 288.36p 285.00p 286.00p 40599
28/05/2024 291.00p 291.18p 288.04p 290.00p 31111
24/05/2024 286.00p 291.00p 285.00p 290.00p 25832
23/05/2024 291.00p 301.00p 288.00p 288.00p 46452
22/05/2024 294.00p 295.20p 290.00p 290.00p 42742
21/05/2024 295.00p 298.72p 294.62p 297.00p 40579
20/05/2024 297.00p 301.60p 296.00p 297.00p 1149542
17/05/2024 296.00p 299.97p 294.00p 296.00p 160712
16/05/2024 300.00p 302.00p 296.00p 297.00p 30574
15/05/2024 301.00p 303.58p 298.63p 300.00p 106018
14/05/2024 301.00p 303.58p 299.41p 300.00p 95949
13/05/2024 297.00p 304.00p 297.00p 302.00p 179716
10/05/2024 301.00p 306.90p 300.00p 302.00p 37596
09/05/2024 302.00p 304.00p 300.00p 302.00p 199690
08/05/2024 302.00p 305.00p 301.00p 302.00p 150993
07/05/2024 308.00p 308.00p 301.72p 303.00p 212149
03/05/2024 296.00p 307.00p 296.00p 307.00p 82721
02/05/2024 299.00p 308.00p 299.00p 307.00p 37847
01/05/2024 300.00p 303.00p 297.54p 298.00p 33821
30/04/2024 301.00p 305.65p 300.62p 302.00p 84603
29/04/2024 303.00p 308.60p 302.00p 302.50p 19613
26/04/2024 303.00p 304.00p 298.90p 302.00p 27417
25/04/2024 299.00p 302.36p 297.00p 297.00p 48728
24/04/2024 302.00p 316.00p 302.00p 302.00p 33903
23/04/2024 301.00p 306.56p 300.00p 306.00p 57908
22/04/2024 302.00p 307.00p 300.00p 302.00p 41525
19/04/2024 302.00p 306.10p 298.01p 300.50p 29490
18/04/2024 300.00p 304.55p 300.00p 302.00p 62720
17/04/2024 302.00p 309.35p 300.89p 302.00p 28886
16/04/2024 304.00p 310.01p 302.66p 304.00p 55288
15/04/2024 306.00p 311.00p 304.05p 308.00p 235941
12/04/2024 309.00p 314.00p 303.08p 310.00p 118810
11/04/2024 311.00p 313.00p 304.00p 310.00p 64267
10/04/2024 311.00p 311.24p 307.60p 311.00p 67737
09/04/2024 312.00p 313.92p 308.00p 311.00p 236092
08/04/2024 313.00p 317.00p 305.00p 310.00p 169412
05/04/2024 310.00p 311.47p 305.00p 309.00p 45907
04/04/2024 310.00p 319.00p 306.00p 309.00p 70712
03/04/2024 311.00p 317.00p 308.18p 310.00p 48230
02/04/2024 311.00p 313.00p 307.00p 307.00p 59560
28/03/2024 317.00p 322.00p 312.00p 317.00p 19893
27/03/2024 315.00p 319.09p 313.20p 317.00p 21134
26/03/2024 315.00p 319.00p 312.75p 315.00p 24416
25/03/2024 317.00p 317.00p 311.63p 313.00p 119591
22/03/2024 317.00p 319.00p 312.26p 319.00p 68520
21/03/2024 312.00p 319.00p 312.00p 317.00p 25776
20/03/2024 313.00p 316.00p 313.00p 312.00p 22857
19/03/2024 313.00p 317.00p 311.50p 316.00p 92437
18/03/2024 315.00p 316.00p 312.50p 315.00p 92071
15/03/2024 312.00p 315.00p 309.30p 315.00p 34189
14/03/2024 310.00p 316.30p 310.00p 312.00p 53191
13/03/2024 314.00p 314.00p 310.00p 310.00p 75881
12/03/2024 318.00p 319.74p 310.20p 316.00p 72747
11/03/2024 314.00p 315.16p 312.00p 312.00p 45764
08/03/2024 318.00p 323.00p 311.27p 316.50p 53908
07/03/2024 317.00p 321.00p 314.50p 316.00p 91060
06/03/2024 319.00p 320.07p 314.79p 315.00p 33072
05/03/2024 317.00p 318.20p 314.00p 315.00p 140923
04/03/2024 318.00p 318.65p 316.00p 317.00p 226771
01/03/2024 317.00p 318.22p 315.00p 318.00p 64216
29/02/2024 314.00p 315.20p 313.00p 314.00p 36058
28/02/2024 314.00p 314.10p 312.52p 313.00p 49226
27/02/2024 316.00p 316.00p 313.00p 313.00p 93224
26/02/2024 316.00p 316.50p 312.97p 313.00p 51332
23/02/2024 313.00p 315.25p 311.88p 315.00p 108859
22/02/2024 311.00p 314.55p 311.00p 312.00p 100377
21/02/2024 311.00p 312.70p 310.43p 311.00p 44175
20/02/2024 311.00p 317.00p 310.00p 313.00p 63602
19/02/2024 308.00p 315.00p 307.82p 314.00p 29476
16/02/2024 313.00p 315.74p 311.02p 312.00p 150906
15/02/2024 312.00p 313.29p 309.00p 309.00p 65459
14/02/2024 314.00p 315.64p 309.00p 309.00p 22305
13/02/2024 311.00p 313.36p 310.56p 313.00p 120527
12/02/2024 306.00p 314.00p 306.00p 314.00p 838939
09/02/2024 309.00p 311.00p 309.00p 309.00p 83841
08/02/2024 313.00p 313.95p 309.00p 310.00p 154901
07/02/2024 313.00p 314.00p 310.04p 314.00p 101761
06/02/2024 316.00p 317.16p 313.00p 314.00p 230721
05/02/2024 318.00p 319.22p 312.99p 317.00p 73252
02/02/2024 315.00p 317.00p 312.52p 316.00p 22799

*Close Price adjusted for both dividends and splits