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
18/04/2023 314.00p 318.00p 310.85p 314.00p 62331
17/04/2023 312.00p 317.00p 311.12p 314.50p 51020
14/04/2023 313.00p 316.00p 310.00p 313.00p 50348
13/04/2023 316.00p 316.00p 309.59p 313.00p 66173
12/04/2023 316.00p 327.00p 313.00p 316.00p 63321
11/04/2023 314.00p 318.00p 308.19p 313.50p 42207
06/04/2023 312.00p 317.20p 309.00p 309.00p 71427
05/04/2023 318.00p 320.94p 314.00p 314.00p 32684
04/04/2023 322.00p 326.30p 319.88p 321.50p 12641
03/04/2023 326.00p 330.00p 319.04p 324.50p 65396
31/03/2023 321.00p 325.32p 319.00p 324.50p 10495
30/03/2023 318.00p 322.90p 318.82p 320.50p 25071
29/03/2023 318.00p 326.75p 318.00p 319.50p 29216
28/03/2023 318.00p 320.69p 315.27p 318.50p 27714
27/03/2023 326.00p 326.00p 310.34p 319.00p 31623
24/03/2023 321.00p 326.74p 316.97p 324.00p 332910
23/03/2023 320.00p 324.53p 306.14p 324.00p 126189
22/03/2023 309.00p 323.20p 303.00p 313.00p 49134
21/03/2023 314.00p 318.00p 311.26p 313.00p 48066
20/03/2023 318.00p 321.00p 310.61p 311.00p 251669
17/03/2023 324.00p 331.00p 312.00p 312.00p 106367
16/03/2023 317.00p 327.00p 318.66p 324.00p 44316
15/03/2023 317.00p 327.00p 315.25p 317.00p 42185
14/03/2023 311.00p 322.34p 308.00p 318.00p 41773
13/03/2023 319.00p 322.00p 315.00p 316.00p 48320
10/03/2023 322.00p 326.84p 319.00p 321.00p 84601
09/03/2023 330.00p 332.21p 329.00p 331.00p 28598
08/03/2023 330.00p 332.86p 325.13p 329.00p 44383
07/03/2023 327.00p 332.00p 323.26p 325.50p 33087
06/03/2023 326.00p 334.00p 320.88p 327.00p 41178
03/03/2023 321.00p 326.50p 320.56p 326.00p 34112
02/03/2023 315.00p 325.11p 315.00p 320.50p 49921
01/03/2023 324.00p 332.00p 319.61p 325.00p 30476
28/02/2023 316.00p 318.00p 315.00p 317.50p 112353
27/02/2023 320.00p 322.00p 318.00p 318.50p 21027
24/02/2023 321.00p 329.00p 319.70p 321.00p 21407
23/02/2023 319.00p 320.00p 317.00p 320.00p 24393
22/02/2023 317.00p 321.00p 316.81p 319.00p 17043
21/02/2023 328.00p 333.00p 319.00p 320.00p 65747
20/02/2023 326.00p 332.04p 324.25p 325.50p 37054
17/02/2023 326.00p 337.00p 325.00p 325.00p 37164
16/02/2023 327.00p 330.00p 324.78p 328.00p 50804
15/02/2023 328.00p 334.60p 324.00p 324.00p 17122
14/02/2023 329.00p 333.00p 326.00p 327.50p 52705
13/02/2023 333.00p 338.42p 329.26p 330.00p 38893
10/02/2023 334.00p 338.00p 333.00p 334.00p 53180
09/02/2023 334.00p 337.16p 332.24p 333.00p 55276
08/02/2023 331.00p 334.00p 330.78p 332.00p 48690
07/02/2023 330.00p 335.00p 328.44p 330.50p 21713
06/02/2023 332.00p 339.08p 328.00p 329.50p 94164
03/02/2023 337.00p 339.00p 333.50p 335.50p 39388
02/02/2023 336.00p 336.41p 330.60p 335.50p 40594
01/02/2023 327.00p 332.00p 327.00p 332.00p 76293
31/01/2023 329.00p 332.50p 325.49p 327.00p 60826
30/01/2023 328.00p 331.00p 325.06p 331.00p 42912
27/01/2023 327.00p 337.00p 325.73p 328.00p 18870
26/01/2023 329.00p 330.00p 325.03p 326.00p 31166
25/01/2023 329.00p 330.00p 325.00p 328.00p 49834
24/01/2023 329.00p 331.76p 325.00p 329.00p 29462
23/01/2023 321.00p 330.00p 321.00p 327.00p 43371
20/01/2023 323.00p 324.82p 319.65p 322.00p 56628
19/01/2023 324.00p 333.00p 320.46p 322.00p 74887
18/01/2023 328.00p 339.00p 323.01p 327.50p 54872
17/01/2023 328.00p 328.91p 325.95p 328.00p 16254
16/01/2023 326.00p 336.00p 322.01p 329.00p 44667
13/01/2023 327.00p 330.25p 326.10p 327.50p 21323
12/01/2023 324.00p 327.00p 318.01p 325.50p 298038
11/01/2023 325.00p 329.81p 322.00p 324.50p 31438
10/01/2023 326.00p 329.08p 319.00p 323.00p 44159
09/01/2023 323.00p 324.95p 321.28p 324.50p 47756
06/01/2023 326.00p 327.00p 321.00p 325.00p 58645
05/01/2023 323.00p 336.00p 319.00p 323.00p 76090
04/01/2023 330.00p 333.44p 320.00p 325.00p 31520
03/01/2023 328.00p 335.00p 320.08p 331.00p 26302
30/12/2022 325.00p 327.88p 323.00p 323.00p 14
29/12/2022 325.00p 331.00p 320.00p 320.00p 47922
28/12/2022 318.00p 328.00p 315.00p 324.50p 21273
23/12/2022 328.00p 336.43p 324.10p 329.00p 18278
22/12/2022 326.00p 333.00p 322.50p 327.00p 18045
21/12/2022 328.00p 328.00p 325.86p 328.00p 5854
20/12/2022 326.00p 328.00p 322.92p 326.00p 9000
19/12/2022 323.00p 327.00p 320.00p 322.50p 21042
16/12/2022 321.00p 332.00p 319.00p 324.00p 13985
15/12/2022 328.00p 325.94p 322.27p 324.00p 10924
14/12/2022 328.00p 332.00p 327.01p 328.00p 70412
13/12/2022 322.00p 337.00p 322.00p 330.00p 44976
12/12/2022 328.00p 336.00p 323.00p 328.00p 24060
09/12/2022 331.00p 339.00p 324.44p 332.00p 9056
08/12/2022 332.00p 335.00p 327.00p 327.00p 17594
07/12/2022 331.00p 335.00p 327.82p 330.50p 25566
06/12/2022 335.00p 335.75p 330.40p 331.50p 11878
05/12/2022 339.00p 344.00p 329.00p 329.00p 60845
02/12/2022 337.00p 341.00p 335.00p 336.50p 39106
01/12/2022 337.00p 346.00p 336.50p 338.00p 25718
30/11/2022 343.00p 346.42p 336.00p 340.50p 30386
29/11/2022 344.00p 347.00p 338.00p 339.50p 17044
28/11/2022 340.00p 341.00p 336.36p 339.50p 19104
25/11/2022 341.00p 341.19p 334.00p 335.00p 10967
24/11/2022 344.00p 346.40p 340.00p 345.50p 34782
23/11/2022 342.00p 347.00p 336.64p 346.00p 49752
22/11/2022 338.00p 343.00p 329.25p 337.00p 41665
21/11/2022 331.00p 335.97p 325.75p 334.00p 28249
18/11/2022 340.00p 340.97p 325.00p 325.00p 35077
17/11/2022 337.00p 340.00p 336.32p 339.00p 15797
16/11/2022 336.00p 339.00p 335.00p 338.00p 105237
15/11/2022 334.00p 340.00p 334.00p 338.00p 30792
14/11/2022 338.00p 339.00p 334.00p 336.00p 94570
11/11/2022 328.00p 339.00p 328.00p 337.50p 108503
10/11/2022 327.00p 332.00p 321.00p 332.00p 41153
09/11/2022 320.00p 329.00p 320.00p 324.00p 88370
08/11/2022 324.00p 327.95p 321.73p 326.50p 45538
07/11/2022 324.00p 330.00p 319.10p 324.50p 42314
04/11/2022 322.00p 326.00p 320.27p 325.00p 22105
03/11/2022 322.00p 324.00p 315.00p 323.00p 21561
02/11/2022 322.00p 323.98p 320.78p 322.00p 49861
01/11/2022 325.00p 331.00p 320.75p 321.50p 42780
31/10/2022 319.00p 321.00p 312.02p 318.50p 62217
28/10/2022 319.00p 321.00p 312.00p 316.00p 72834
27/10/2022 317.00p 321.30p 317.00p 317.00p 16718
26/10/2022 319.00p 323.00p 313.21p 320.00p 51937
25/10/2022 326.00p 331.00p 315.30p 319.00p 22080
24/10/2022 317.00p 323.00p 312.00p 320.00p 51906
21/10/2022 313.00p 318.00p 310.00p 317.50p 47855
20/10/2022 316.00p 322.00p 315.50p 315.50p 11642
19/10/2022 322.00p 323.74p 318.00p 319.00p 18900
18/10/2022 326.00p 329.00p 318.00p 318.00p 27000
17/10/2022 321.00p 329.00p 320.00p 320.00p 67282
14/10/2022 322.00p 328.00p 320.00p 323.00p 36272
13/10/2022 321.00p 332.95p 315.16p 318.00p 98533
12/10/2022 329.00p 331.00p 326.00p 327.50p 55782
11/10/2022 324.00p 329.00p 323.52p 328.00p 65110
10/10/2022 335.00p 335.00p 321.83p 335.00p 14939
07/10/2022 331.00p 331.00p 326.00p 328.00p 16696
06/10/2022 331.00p 332.10p 328.81p 332.00p 56547
05/10/2022 328.00p 334.14p 326.00p 326.00p 72077
04/10/2022 328.00p 336.00p 326.00p 330.00p 17849
03/10/2022 319.00p 329.00p 316.50p 325.00p 124635
30/09/2022 329.00p 332.00p 319.00p 325.00p 84971
29/09/2022 324.00p 332.00p 319.00p 321.00p 31289
28/09/2022 327.00p 331.22p 320.34p 327.00p 25252
27/09/2022 335.00p 335.00p 323.00p 331.00p 452333
26/09/2022 330.00p 338.00p 326.50p 332.00p 112459
23/09/2022 323.00p 330.00p 322.00p 329.50p 42370
22/09/2022 326.00p 332.00p 324.00p 325.00p 30022
21/09/2022 328.00p 331.00p 327.40p 331.00p 20047
20/09/2022 332.00p 333.00p 322.40p 333.00p 55722
19/09/2022 327.00p 334.00p 323.90p 331.00p 65119
16/09/2022 327.00p 334.00p 323.90p 331.00p 65119
15/09/2022 326.00p 329.00p 319.00p 329.00p 15059
14/09/2022 326.00p 329.00p 319.00p 322.50p 56270
13/09/2022 331.00p 334.20p 323.00p 323.00p 112173
12/09/2022 340.00p 340.00p 327.76p 334.00p 82773
09/09/2022 336.00p 337.00p 331.00p 336.00p 32891
08/09/2022 325.00p 335.00p 322.90p 335.00p 33539
07/09/2022 324.00p 325.06p 321.80p 322.00p 8476
06/09/2022 324.00p 325.00p 321.00p 324.00p 15326
05/09/2022 322.00p 329.00p 320.00p 324.00p 165704
02/09/2022 325.00p 331.40p 324.00p 324.00p 64108
01/09/2022 336.00p 337.00p 327.00p 327.00p 29205
31/08/2022 338.00p 337.00p 334.00p 335.00p 222573
30/08/2022 338.00p 346.00p 333.00p 335.00p 54496
29/08/2022 341.00p 345.28p 338.00p 341.50p 29311
26/08/2022 341.00p 345.28p 338.00p 341.50p 29311
25/08/2022 342.00p 345.00p 333.00p 342.50p 28461
24/08/2022 338.00p 349.00p 333.00p 340.50p 78308
23/08/2022 335.00p 347.40p 334.00p 336.00p 29662
22/08/2022 339.00p 353.00p 336.00p 337.00p 79120
19/08/2022 346.00p 348.00p 343.63p 345.50p 31742
18/08/2022 345.00p 350.60p 342.50p 346.50p 41319
17/08/2022 348.00p 352.98p 344.00p 344.00p 29126
16/08/2022 350.00p 352.41p 344.00p 350.00p 132076
15/08/2022 350.00p 351.00p 347.06p 348.50p 25149
12/08/2022 347.00p 353.00p 346.00p 347.00p 96530
11/08/2022 339.00p 345.00p 336.55p 345.00p 60435
10/08/2022 335.00p 339.00p 333.94p 339.00p 57381
09/08/2022 339.00p 341.00p 331.00p 338.00p 56062
08/08/2022 344.00p 346.00p 339.84p 346.00p 33556
05/08/2022 343.00p 344.00p 340.09p 343.00p 25761
04/08/2022 341.00p 344.00p 337.45p 344.00p 16550
03/08/2022 340.00p 343.00p 334.30p 343.00p 28794
02/08/2022 338.00p 340.00p 335.08p 340.00p 28356
01/08/2022 338.00p 342.00p 335.00p 340.00p 81160
29/07/2022 332.00p 340.00p 331.98p 334.00p 37815
28/07/2022 328.00p 332.00p 326.57p 332.00p 34547
27/07/2022 328.00p 329.00p 325.55p 328.00p 11799
26/07/2022 326.00p 328.60p 323.06p 327.00p 34143
25/07/2022 321.00p 325.00p 319.75p 325.00p 39645
22/07/2022 323.00p 325.00p 318.04p 324.00p 304539
21/07/2022 322.00p 328.00p 319.24p 321.00p 76578
20/07/2022 319.00p 323.50p 317.00p 322.00p 77187
19/07/2022 320.00p 321.00p 314.23p 317.00p 34027
18/07/2022 314.00p 320.00p 313.87p 317.00p 12063
15/07/2022 314.00p 319.80p 312.45p 315.00p 7666
14/07/2022 311.00p 315.89p 310.00p 313.50p 11253
13/07/2022 314.00p 327.00p 309.00p 314.50p 12691
12/07/2022 317.00p 321.74p 313.50p 319.00p 37509
11/07/2022 320.00p 324.00p 316.13p 320.00p 45314
08/07/2022 320.00p 321.50p 314.75p 319.00p 37175
07/07/2022 324.00p 325.00p 312.00p 315.00p 65306
06/07/2022 321.00p 322.00p 313.06p 321.00p 76802

*Close Price adjusted for both dividends and splits