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
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
01/02/2024 316.00p 319.00p 310.96p 313.00p 67885
31/01/2024 311.00p 318.00p 309.16p 316.00p 144140
30/01/2024 310.00p 317.00p 308.00p 312.50p 23379
29/01/2024 308.00p 309.00p 307.00p 309.00p 564798
26/01/2024 310.00p 311.00p 307.28p 308.50p 30549
25/01/2024 310.00p 315.76p 307.00p 309.50p 13626
24/01/2024 310.00p 317.49p 307.00p 307.00p 54935
23/01/2024 321.00p 321.00p 308.00p 308.00p 25411
22/01/2024 317.00p 317.00p 309.24p 310.00p 191249
19/01/2024 317.00p 317.00p 307.00p 307.00p 33715
18/01/2024 307.00p 309.24p 305.00p 305.00p 26708
17/01/2024 310.00p 312.30p 307.52p 311.00p 65580
16/01/2024 313.00p 318.74p 311.46p 313.00p 26470
15/01/2024 320.00p 320.00p 314.56p 316.00p 20057
12/01/2024 318.00p 319.40p 315.00p 315.00p 11558
11/01/2024 320.00p 320.00p 315.00p 315.00p 3304
10/01/2024 319.00p 319.46p 308.00p 315.00p 46168
09/01/2024 315.00p 315.00p 309.77p 312.00p 274643
08/01/2024 309.00p 311.00p 306.90p 311.00p 19658
05/01/2024 310.00p 313.82p 308.00p 311.00p 77650
04/01/2024 318.00p 318.00p 309.00p 313.00p 53841
03/01/2024 312.00p 318.00p 307.32p 311.00p 91310
02/01/2024 313.00p 317.20p 307.00p 313.00p 40082
29/12/2023 312.00p 313.98p 312.00p 313.50p 7918
28/12/2023 314.00p 319.00p 309.49p 311.50p 51090
27/12/2023 308.00p 319.00p 305.00p 307.00p 64357
22/12/2023 305.00p 311.46p 301.00p 307.00p 36997
21/12/2023 302.00p 310.40p 302.00p 307.00p 34124
20/12/2023 310.00p 310.00p 303.00p 305.00p 42133
19/12/2023 314.00p 319.00p 302.69p 306.00p 111706
18/12/2023 310.00p 310.00p 302.26p 307.00p 64493
15/12/2023 306.00p 309.00p 303.00p 306.00p 22420
14/12/2023 306.00p 317.25p 302.33p 304.00p 30273
13/12/2023 304.00p 318.00p 303.08p 304.00p 54376
12/12/2023 296.00p 309.00p 296.80p 301.50p 19853
11/12/2023 296.00p 305.30p 296.00p 302.50p 105811
08/12/2023 304.00p 307.00p 299.10p 301.00p 37339
07/12/2023 300.00p 307.00p 297.37p 304.00p 38606
06/12/2023 304.00p 305.00p 296.60p 301.50p 51250
05/12/2023 297.00p 301.25p 294.40p 300.50p 21573
04/12/2023 297.00p 307.00p 297.00p 299.00p 61431
01/12/2023 298.00p 303.00p 293.00p 301.50p 17642
30/11/2023 299.00p 302.00p 289.00p 299.00p 32739
29/11/2023 301.00p 303.00p 296.00p 302.00p 49126
28/11/2023 304.00p 304.00p 291.00p 302.00p 26459
27/11/2023 300.00p 303.00p 294.39p 300.00p 64478
24/11/2023 299.00p 305.94p 296.28p 299.00p 46566
23/11/2023 302.00p 302.00p 296.00p 302.00p 22089
22/11/2023 293.00p 303.00p 293.00p 299.00p 24718
21/11/2023 299.00p 303.25p 298.86p 300.00p 35118
20/11/2023 299.00p 306.00p 296.30p 297.00p 55374
17/11/2023 296.00p 297.00p 290.00p 296.00p 769716
16/11/2023 295.00p 300.24p 292.45p 296.00p 28404
15/11/2023 292.00p 298.86p 294.08p 296.00p 32540
14/11/2023 292.00p 301.00p 292.00p 297.00p 17550
13/11/2023 298.00p 305.00p 293.00p 296.00p 8240
10/11/2023 294.00p 300.00p 291.00p 297.00p 14719
09/11/2023 294.00p 305.00p 293.00p 297.00p 9488
08/11/2023 296.00p 300.59p 293.00p 293.00p 32434
07/11/2023 298.00p 299.30p 298.00p 299.00p 14038
06/11/2023 298.00p 300.10p 298.00p 300.00p 23915
03/11/2023 299.00p 302.00p 297.40p 300.00p 38243
02/11/2023 296.00p 300.00p 292.13p 299.00p 85534
01/11/2023 298.00p 298.00p 292.52p 298.00p 159602
31/10/2023 291.00p 297.00p 283.74p 297.00p 46558
30/10/2023 300.00p 300.86p 285.98p 290.00p 29153
27/10/2023 295.00p 296.60p 290.00p 293.00p 67904
26/10/2023 291.00p 293.00p 286.96p 291.50p 25765
25/10/2023 304.00p 304.00p 291.00p 304.00p 23142
24/10/2023 287.00p 291.00p 285.00p 291.00p 36431
23/10/2023 291.00p 296.00p 286.42p 287.00p 41373
20/10/2023 292.00p 301.00p 291.46p 293.00p 34622
19/10/2023 298.00p 297.00p 290.00p 297.00p 17181
18/10/2023 298.00p 298.80p 294.40p 297.00p 56880
17/10/2023 298.00p 300.00p 294.00p 298.00p 54988
16/10/2023 295.00p 303.00p 294.50p 295.00p 95601
13/10/2023 299.00p 301.00p 296.50p 301.00p 47535
12/10/2023 303.00p 306.10p 297.40p 304.00p 54774
11/10/2023 303.00p 306.00p 294.00p 299.00p 49901
10/10/2023 304.00p 305.00p 300.00p 303.00p 88303
09/10/2023 297.00p 300.40p 294.00p 300.00p 69107
06/10/2023 301.00p 301.75p 296.92p 297.00p 38974
05/10/2023 296.00p 297.39p 292.00p 295.00p 53859
04/10/2023 295.00p 301.00p 290.00p 293.00p 87847
03/10/2023 300.00p 301.80p 296.00p 296.00p 74699
02/10/2023 303.00p 306.17p 300.44p 304.00p 38087
29/09/2023 304.00p 312.00p 302.57p 304.00p 49087
28/09/2023 306.00p 312.00p 303.00p 308.00p 76398
27/09/2023 312.00p 312.00p 305.00p 308.00p 15022
26/09/2023 307.00p 312.00p 305.08p 312.00p 65256
25/09/2023 307.00p 310.00p 305.60p 310.00p 83562
22/09/2023 305.00p 312.00p 305.00p 306.00p 27411
21/09/2023 309.00p 309.99p 302.00p 305.00p 127175
20/09/2023 313.00p 313.00p 311.50p 313.00p 19129
19/09/2023 315.00p 316.00p 311.24p 315.00p 45011
18/09/2023 312.00p 317.00p 310.00p 312.50p 33652
15/09/2023 315.00p 319.00p 312.00p 315.00p 8860
14/09/2023 314.00p 316.00p 313.00p 314.00p 24512
13/09/2023 312.00p 316.00p 310.86p 312.00p 22281
12/09/2023 314.00p 318.00p 310.00p 310.00p 75125
11/09/2023 315.00p 317.00p 312.64p 315.00p 30160
08/09/2023 313.00p 315.00p 309.00p 314.50p 34242
07/09/2023 315.00p 319.00p 311.70p 319.00p 20203
06/09/2023 315.00p 319.00p 314.00p 319.00p 30368
05/09/2023 316.00p 318.00p 313.78p 318.00p 88653
04/09/2023 318.00p 319.00p 314.73p 316.00p 56652
01/09/2023 318.00p 319.00p 313.00p 319.00p 58000
31/08/2023 312.00p 315.00p 311.66p 314.00p 7316
30/08/2023 312.00p 314.00p 309.00p 311.00p 32577
29/08/2023 306.00p 311.45p 306.00p 309.00p 60402
25/08/2023 310.00p 310.00p 304.48p 310.00p 82042
24/08/2023 305.00p 307.20p 304.00p 304.00p 21027
23/08/2023 308.00p 308.00p 305.00p 308.00p 320644
22/08/2023 303.00p 306.00p 300.48p 305.00p 51687
21/08/2023 302.00p 303.00p 299.47p 300.50p 22284
18/08/2023 298.00p 304.00p 297.00p 297.00p 52598
17/08/2023 302.00p 304.00p 298.00p 301.00p 52239
16/08/2023 302.00p 306.90p 300.00p 302.50p 17125
15/08/2023 307.00p 307.56p 304.78p 306.00p 135501
14/08/2023 310.00p 311.00p 307.50p 307.50p 41379
11/08/2023 310.00p 315.00p 309.05p 311.00p 27176
10/08/2023 312.00p 314.00p 309.80p 313.00p 16666
09/08/2023 311.00p 312.94p 308.80p 310.00p 40670
08/08/2023 309.00p 313.50p 309.00p 310.00p 194276
07/08/2023 313.00p 314.68p 309.00p 309.50p 38176
04/08/2023 312.00p 319.00p 309.48p 315.00p 31713
03/08/2023 310.00p 312.88p 309.89p 311.00p 210162
02/08/2023 312.00p 318.00p 310.06p 312.00p 38403
01/08/2023 316.00p 317.00p 311.05p 317.00p 23800
31/07/2023 316.00p 321.00p 314.00p 319.00p 32077
28/07/2023 317.00p 321.00p 314.24p 321.00p 181769
27/07/2023 315.00p 316.36p 312.00p 314.00p 208027
26/07/2023 311.00p 313.00p 311.00p 311.50p 254368
25/07/2023 313.00p 320.00p 309.00p 309.00p 19132
24/07/2023 312.00p 320.00p 309.08p 312.00p 32095
21/07/2023 313.00p 320.00p 310.00p 310.00p 26284
20/07/2023 314.00p 314.37p 311.80p 313.50p 54305
19/07/2023 313.00p 319.00p 311.74p 317.00p 37983
18/07/2023 311.00p 313.00p 307.00p 313.00p 61280
17/07/2023 307.00p 312.28p 305.00p 307.00p 211242
14/07/2023 307.00p 309.67p 307.00p 307.00p 30803
13/07/2023 312.00p 314.00p 308.00p 309.00p 23856
12/07/2023 312.00p 314.55p 309.07p 314.50p 22337
11/07/2023 310.00p 312.50p 306.00p 312.00p 34143
10/07/2023 312.00p 313.26p 307.41p 311.00p 28965
07/07/2023 309.00p 310.30p 308.30p 310.00p 14995
06/07/2023 311.00p 313.48p 307.00p 307.00p 23305
05/07/2023 310.00p 318.06p 310.00p 313.00p 82106
04/07/2023 308.00p 317.52p 308.00p 312.50p 62250
03/07/2023 319.00p 325.00p 308.00p 314.00p 22553
30/06/2023 313.00p 314.30p 309.00p 312.00p 26444
29/06/2023 313.00p 314.30p 310.83p 313.00p 28099
28/06/2023 313.00p 322.00p 310.00p 313.50p 77837
27/06/2023 312.00p 316.00p 307.00p 307.00p 23839
26/06/2023 311.00p 319.00p 309.00p 319.00p 174717
23/06/2023 316.00p 324.00p 308.00p 310.00p 27518
22/06/2023 314.00p 321.70p 318.00p 319.00p 6774
21/06/2023 314.00p 323.45p 314.00p 323.00p 32510
20/06/2023 320.00p 320.00p 317.00p 319.00p 106285
19/06/2023 318.00p 320.22p 315.67p 318.50p 39363
16/06/2023 320.00p 322.69p 318.00p 320.00p 29215
15/06/2023 318.00p 325.80p 318.00p 321.00p 39871
14/06/2023 328.00p 337.00p 323.17p 325.00p 48031
13/06/2023 329.00p 330.00p 322.00p 329.00p 57170
12/06/2023 320.00p 325.00p 316.66p 323.50p 31363
09/06/2023 318.00p 328.00p 316.19p 320.00p 15666
08/06/2023 315.00p 320.00p 312.00p 314.00p 31003
07/06/2023 317.00p 322.15p 315.00p 319.00p 72527
06/06/2023 323.00p 327.00p 316.95p 324.00p 53393
05/06/2023 323.00p 326.00p 321.00p 322.00p 151543
02/06/2023 315.00p 322.50p 309.00p 322.50p 32147
01/06/2023 310.00p 313.00p 308.79p 311.50p 76620
31/05/2023 310.00p 314.60p 307.30p 310.00p 65669
30/05/2023 316.00p 325.88p 312.00p 313.00p 183682
26/05/2023 311.00p 324.44p 308.00p 314.50p 36566
25/05/2023 313.00p 314.00p 311.24p 312.50p 61958
24/05/2023 314.00p 317.00p 311.00p 311.00p 26967
23/05/2023 315.00p 321.88p 312.66p 315.00p 49263
22/05/2023 321.00p 324.00p 317.87p 321.00p 39945
19/05/2023 318.00p 320.84p 313.68p 316.00p 54108
18/05/2023 318.00p 319.00p 316.50p 317.00p 29197
17/05/2023 315.00p 318.52p 314.56p 317.00p 50686
16/05/2023 317.00p 318.00p 315.00p 315.00p 68446
15/05/2023 316.00p 319.00p 314.05p 317.00p 56489
12/05/2023 316.00p 318.00p 313.00p 318.00p 63215
11/05/2023 313.00p 314.00p 310.78p 313.00p 47872
10/05/2023 311.00p 312.00p 307.26p 311.00p 20282
09/05/2023 310.00p 316.00p 307.86p 313.00p 18618
05/05/2023 313.00p 316.00p 309.00p 309.00p 72317
04/05/2023 308.00p 316.00p 306.37p 316.00p 29625
03/05/2023 307.00p 312.00p 306.50p 306.50p 35600
02/05/2023 309.00p 312.00p 306.72p 307.00p 52076
28/04/2023 311.00p 313.50p 306.35p 309.00p 44189

*Close Price adjusted for both dividends and splits