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
05/07/2022 316.00p 321.33p 314.50p 316.50p 47426
04/07/2022 314.00p 317.00p 311.80p 316.50p 37752
01/07/2022 314.00p 314.94p 310.10p 314.50p 27060
30/06/2022 313.00p 315.00p 310.00p 310.00p 31169
29/06/2022 318.00p 321.00p 315.00p 318.00p 17733
28/06/2022 319.00p 322.00p 317.00p 319.50p 61289
27/06/2022 316.00p 322.00p 314.80p 315.50p 69843
24/06/2022 306.00p 319.00p 305.60p 319.00p 53338
23/06/2022 305.00p 310.00p 301.00p 305.00p 70561
22/06/2022 306.00p 310.00p 305.78p 306.00p 36930
21/06/2022 318.00p 322.00p 311.00p 311.00p 55363
20/06/2022 315.00p 318.00p 309.50p 309.50p 59197
17/06/2022 316.00p 319.00p 309.00p 311.00p 75211
16/06/2022 320.00p 324.00p 312.00p 313.00p 64697
15/06/2022 326.00p 329.00p 321.60p 325.00p 41470
14/06/2022 324.00p 330.82p 318.50p 326.00p 31205
13/06/2022 319.00p 328.00p 316.50p 325.00p 75331
10/06/2022 339.00p 340.20p 330.50p 330.50p 35713
09/06/2022 338.00p 346.00p 336.00p 336.50p 17547
08/06/2022 340.00p 348.00p 334.41p 339.50p 32275
07/06/2022 342.00p 344.70p 333.00p 334.50p 45524
06/06/2022 341.00p 349.00p 334.69p 339.00p 32356
03/06/2022 333.00p 342.48p 332.00p 335.00p 31901
02/06/2022 333.00p 342.48p 332.00p 335.00p 31901
01/06/2022 333.00p 342.48p 332.00p 335.00p 31901
31/05/2022 330.00p 348.13p 330.00p 330.00p 33944
27/05/2022 339.00p 342.60p 327.00p 335.50p 68044
26/05/2022 336.00p 339.73p 331.04p 332.00p 50203
25/05/2022 336.00p 344.00p 332.00p 344.00p 24964
24/05/2022 336.00p 337.00p 331.11p 334.00p 35782
23/05/2022 336.00p 340.00p 328.34p 340.00p 26788
20/05/2022 333.00p 336.00p 328.00p 330.00p 32423
19/05/2022 329.00p 330.50p 322.00p 327.00p 40977
18/05/2022 327.00p 340.00p 324.87p 336.00p 40361
17/05/2022 328.00p 335.59p 324.00p 325.00p 105527
16/05/2022 326.00p 339.00p 324.00p 324.00p 79431
13/05/2022 330.00p 334.57p 322.41p 328.50p 26676
12/05/2022 330.00p 332.31p 318.00p 323.00p 89153
11/05/2022 330.00p 338.00p 326.00p 330.00p 45930
10/05/2022 334.00p 334.00p 326.00p 328.50p 46768
09/05/2022 335.00p 341.00p 327.00p 328.50p 45770
06/05/2022 336.00p 346.88p 332.00p 332.00p 95922
05/05/2022 349.00p 351.14p 340.39p 344.00p 43046
04/05/2022 348.00p 348.00p 335.00p 343.50p 32819
03/05/2022 349.00p 349.00p 335.00p 342.50p 94952
02/05/2022 348.00p 352.68p 343.06p 348.00p 27080
29/04/2022 348.00p 352.68p 343.06p 348.00p 27080
28/04/2022 346.00p 349.50p 338.00p 349.50p 33129
27/04/2022 347.00p 347.00p 338.70p 339.50p 68538
26/04/2022 345.00p 348.00p 335.20p 344.50p 142416
25/04/2022 335.00p 348.00p 334.98p 342.00p 99430
22/04/2022 355.00p 358.00p 341.00p 344.00p 96187
21/04/2022 354.00p 361.74p 351.10p 352.00p 88951
20/04/2022 354.00p 360.00p 346.00p 350.50p 43349
19/04/2022 354.00p 362.90p 348.47p 350.50p 89191
18/04/2022 359.00p 367.00p 355.48p 358.00p 58316
15/04/2022 359.00p 367.00p 355.48p 358.00p 58316
14/04/2022 359.00p 367.00p 355.48p 358.00p 58316
13/04/2022 365.00p 367.00p 353.00p 367.00p 57242
12/04/2022 362.00p 362.00p 352.01p 355.00p 35728
11/04/2022 362.00p 369.00p 354.50p 358.00p 152245
08/04/2022 368.00p 372.00p 355.00p 370.00p 94201
07/04/2022 360.00p 368.00p 352.00p 366.00p 89160
06/04/2022 383.00p 383.00p 365.84p 367.00p 109616
05/04/2022 384.00p 384.00p 370.14p 379.00p 70145
04/04/2022 374.00p 383.00p 367.76p 383.00p 135360
01/04/2022 374.00p 374.00p 360.00p 374.00p 92405
31/03/2022 366.00p 376.00p 364.11p 368.00p 78667
30/03/2022 362.00p 372.00p 364.43p 367.50p 53254
29/03/2022 362.00p 374.00p 360.00p 370.50p 91056
28/03/2022 369.00p 376.00p 360.00p 364.00p 69928
25/03/2022 370.00p 377.00p 365.00p 370.00p 74542
24/03/2022 372.00p 372.00p 366.50p 366.50p 56789
23/03/2022 369.00p 371.23p 364.00p 367.00p 66533
22/03/2022 360.00p 372.00p 356.89p 361.00p 51997
21/03/2022 369.00p 372.00p 359.51p 363.50p 36296
18/03/2022 368.00p 372.00p 360.00p 360.00p 144066
17/03/2022 362.00p 369.04p 361.00p 367.00p 31811
16/03/2022 369.00p 370.00p 360.32p 361.00p 83343
15/03/2022 359.00p 369.00p 351.00p 356.00p 55068
14/03/2022 368.00p 370.00p 351.81p 370.00p 55846
11/03/2022 350.00p 362.00p 349.00p 362.00p 84030
10/03/2022 356.00p 366.00p 350.00p 350.00p 59371
09/03/2022 345.00p 354.00p 342.33p 350.50p 86252
08/03/2022 352.00p 352.03p 339.19p 345.50p 52821
07/03/2022 350.00p 355.20p 338.10p 352.00p 136806
04/03/2022 370.00p 371.00p 358.50p 364.00p 155395
03/03/2022 382.00p 385.00p 374.00p 374.00p 42967
02/03/2022 379.00p 385.00p 372.00p 385.00p 59424
01/03/2022 378.00p 383.63p 376.26p 378.50p 58363
28/02/2022 365.00p 380.00p 363.27p 376.00p 98972
25/02/2022 364.00p 375.00p 354.00p 375.00p 134584
24/02/2022 353.00p 359.00p 347.84p 353.50p 103765
23/02/2022 361.00p 376.00p 360.79p 361.50p 62168
22/02/2022 376.00p 380.00p 359.00p 359.00p 83888
21/02/2022 384.00p 393.00p 372.00p 376.00p 109150
18/02/2022 389.00p 391.00p 383.00p 388.00p 40491
17/02/2022 388.00p 400.00p 380.00p 382.00p 132595
16/02/2022 394.00p 400.00p 392.09p 393.00p 96265
15/02/2022 387.00p 399.00p 385.00p 393.00p 55257
14/02/2022 388.00p 393.27p 386.50p 388.00p 66161
11/02/2022 390.00p 394.00p 387.08p 393.00p 61479
10/02/2022 394.00p 402.00p 384.82p 396.00p 91280
09/02/2022 393.00p 398.00p 387.00p 395.00p 55903
08/02/2022 387.00p 397.65p 382.00p 383.00p 232607
07/02/2022 390.00p 398.00p 383.00p 385.00p 52464
04/02/2022 386.00p 400.00p 385.00p 400.00p 84661
03/02/2022 389.00p 399.00p 386.00p 387.00p 35484
02/02/2022 389.00p 399.00p 383.72p 399.00p 64194
01/02/2022 383.00p 391.00p 376.11p 386.00p 146331
31/01/2022 376.00p 391.00p 375.84p 380.00p 147782
28/01/2022 384.00p 397.37p 376.00p 376.00p 43896
27/01/2022 385.00p 395.00p 380.45p 390.00p 151123
26/01/2022 399.00p 405.00p 389.02p 398.00p 65811
25/01/2022 400.00p 405.00p 388.00p 396.00p 98102
24/01/2022 396.00p 410.79p 391.00p 395.50p 264692
21/01/2022 403.00p 409.73p 400.00p 400.00p 159262
20/01/2022 399.00p 411.45p 396.36p 411.00p 193929
19/01/2022 407.00p 411.00p 392.00p 400.00p 282444
18/01/2022 426.00p 439.00p 413.00p 423.50p 304897
17/01/2022 433.00p 437.00p 422.47p 431.00p 41347
14/01/2022 437.00p 437.00p 426.00p 427.00p 66496
13/01/2022 434.00p 441.33p 429.00p 429.00p 47524
12/01/2022 441.00p 444.57p 437.00p 440.50p 45949
10/01/2022 437.00p 453.57p 434.00p 434.00p 101878
07/01/2022 453.00p 453.00p 436.00p 438.50p 167085
06/01/2022 451.00p 464.00p 448.00p 452.00p 167737
05/01/2022 476.00p 488.57p 462.00p 462.00p 131047
04/01/2022 485.00p 487.52p 480.06p 481.50p 68351
31/12/2021 478.00p 488.00p 473.06p 479.00p 16016
30/12/2021 472.00p 489.00p 470.00p 474.00p 43757
29/12/2021 476.00p 493.00p 476.00p 477.50p 97210
27/12/2021 485.00p 491.00p 479.14p 484.50p 23601
24/12/2021 485.00p 491.00p 479.14p 484.50p 23601
23/12/2021 475.00p 491.00p 473.69p 480.00p 45540
22/12/2021 477.00p 479.00p 472.00p 479.00p 54017
21/12/2021 477.00p 478.00p 474.50p 476.00p 66595
20/12/2021 486.00p 486.00p 472.00p 475.00p 90077
17/12/2021 487.00p 493.57p 481.00p 486.00p 41740
16/12/2021 502.00p 502.31p 488.00p 488.00p 30278
15/12/2021 502.00p 502.00p 489.00p 492.00p 30094
14/12/2021 486.00p 498.96p 486.00p 489.00p 23484
13/12/2021 500.00p 504.83p 489.00p 497.00p 33503
10/12/2021 502.00p 505.49p 489.00p 503.00p 29199
09/12/2021 506.00p 510.00p 495.00p 506.00p 69506
08/12/2021 508.00p 510.00p 506.00p 507.00p 26709
07/12/2021 504.00p 506.52p 500.00p 502.00p 18582
06/12/2021 494.00p 500.57p 490.29p 498.00p 48433
03/12/2021 500.00p 502.96p 490.00p 498.00p 41437
02/12/2021 495.00p 502.00p 485.00p 493.00p 34216
01/12/2021 494.00p 498.87p 490.71p 495.00p 45644
30/11/2021 489.00p 493.00p 480.75p 488.00p 51843
29/11/2021 494.00p 496.27p 490.14p 495.00p 51682
26/11/2021 504.00p 510.00p 490.00p 497.00p 56773
25/11/2021 516.00p 516.00p 509.33p 512.00p 39270
24/11/2021 516.00p 520.00p 510.00p 513.00p 19601
23/11/2021 506.00p 523.50p 506.00p 506.00p 51689
22/11/2021 518.00p 524.53p 514.00p 520.00p 75202
19/11/2021 518.00p 523.00p 514.00p 518.00p 45956
18/11/2021 516.00p 523.20p 514.00p 514.00p 18864
17/11/2021 522.00p 530.00p 516.00p 516.00p 70558
16/11/2021 528.00p 532.00p 527.20p 529.00p 30504
15/11/2021 530.00p 532.00p 519.75p 529.00p 85229
12/11/2021 526.00p 529.00p 523.10p 529.00p 34547
11/11/2021 522.00p 526.00p 519.15p 525.00p 11143
10/11/2021 518.00p 522.00p 517.89p 519.00p 25540
09/11/2021 518.00p 524.00p 516.18p 519.00p 33756
08/11/2021 516.00p 527.46p 516.00p 519.00p 17913
05/11/2021 524.00p 528.00p 516.00p 516.00p 99200
04/11/2021 514.00p 528.00p 512.00p 526.00p 41418
03/11/2021 504.00p 522.00p 504.00p 512.00p 26105
02/11/2021 510.00p 516.00p 509.30p 513.00p 548483
01/11/2021 514.00p 520.00p 512.63p 516.00p 45283
29/10/2021 508.00p 508.00p 498.00p 507.00p 15674
28/10/2021 500.00p 508.00p 498.26p 505.00p 29010
27/10/2021 500.00p 505.90p 498.00p 501.00p 34289
26/10/2021 500.00p 506.00p 496.74p 506.00p 23110
25/10/2021 506.00p 508.00p 492.00p 499.00p 32838
22/10/2021 504.00p 504.00p 494.10p 503.00p 239032
21/10/2021 492.00p 499.16p 491.68p 497.00p 100164
20/10/2021 504.00p 506.00p 496.32p 498.00p 39069
19/10/2021 496.00p 505.50p 494.42p 500.50p 36785
18/10/2021 494.00p 508.00p 493.00p 493.00p 38642
15/10/2021 506.00p 508.00p 494.75p 495.00p 45450
14/10/2021 499.00p 501.66p 487.11p 492.00p 24615
13/10/2021 490.00p 498.80p 490.00p 490.00p 30659
12/10/2021 499.00p 503.63p 496.00p 496.00p 44449
11/10/2021 496.00p 509.51p 495.45p 502.00p 78995
08/10/2021 496.00p 508.00p 492.47p 498.00p 26809
07/10/2021 484.00p 506.00p 484.00p 497.50p 57729
06/10/2021 488.00p 500.00p 480.00p 490.50p 67249
05/10/2021 502.00p 504.70p 492.12p 497.00p 464792
04/10/2021 518.00p 525.22p 498.00p 498.00p 52418
01/10/2021 524.00p 536.00p 520.00p 520.00p 96942
30/09/2021 530.00p 541.82p 524.00p 536.00p 62621
29/09/2021 534.00p 542.00p 532.00p 542.00p 37374
28/09/2021 544.00p 546.41p 536.00p 536.00p 48468
27/09/2021 552.00p 564.00p 542.00p 551.00p 55031
24/09/2021 552.00p 568.40p 552.00p 557.00p 46839
23/09/2021 546.00p 560.00p 545.33p 548.00p 30721

*Close Price adjusted for both dividends and splits