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
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
22/09/2021 544.00p 555.11p 542.75p 548.00p 46298
21/09/2021 540.00p 548.00p 539.81p 548.00p 58363
20/09/2021 542.00p 555.50p 538.00p 538.00p 58013
17/09/2021 552.00p 561.72p 532.00p 532.00p 100284
16/09/2021 558.00p 562.00p 542.00p 557.00p 53268
15/09/2021 558.00p 561.60p 552.40p 556.00p 26506
14/09/2021 556.00p 556.00p 548.00p 554.00p 80401
13/09/2021 558.00p 558.00p 550.00p 558.00p 43307
10/09/2021 548.00p 554.00p 539.72p 552.00p 112503
09/09/2021 534.00p 548.00p 534.00p 544.00p 73230
08/09/2021 542.00p 544.48p 536.00p 543.00p 111099
07/09/2021 536.00p 546.00p 536.00p 536.00p 110438
06/09/2021 528.00p 547.82p 527.40p 532.00p 137853
03/09/2021 518.00p 526.00p 514.40p 522.00p 46067
02/09/2021 506.00p 517.60p 504.00p 506.00p 33068
01/09/2021 506.00p 515.00p 506.00p 508.00p 66102
31/08/2021 496.00p 512.00p 498.00p 508.00p 58195
27/08/2021 496.00p 503.20p 494.98p 499.00p 21734
26/08/2021 492.00p 506.00p 489.80p 500.50p 19339
25/08/2021 492.00p 496.73p 483.00p 485.00p 33090
24/08/2021 497.00p 502.00p 490.00p 494.00p 106217
23/08/2021 489.00p 500.00p 483.84p 494.00p 86759
20/08/2021 477.00p 489.00p 476.00p 483.00p 51141
19/08/2021 484.00p 490.00p 475.00p 475.00p 39025
18/08/2021 485.00p 495.00p 485.62p 488.00p 40962
17/08/2021 485.00p 492.00p 483.78p 488.00p 53629
16/08/2021 489.00p 493.00p 484.00p 488.50p 52446
13/08/2021 488.00p 498.00p 488.00p 490.00p 35342
12/08/2021 499.00p 499.00p 487.84p 492.00p 53878
11/08/2021 488.00p 499.00p 489.77p 493.00p 42455
10/08/2021 488.00p 496.00p 483.82p 487.50p 40680
09/08/2021 486.00p 495.00p 483.00p 485.00p 65131
06/08/2021 486.00p 493.10p 484.00p 484.00p 191020
05/08/2021 486.00p 497.00p 483.00p 488.00p 67661
04/08/2021 485.00p 498.00p 483.74p 493.50p 60259
03/08/2021 496.00p 500.00p 494.00p 495.00p 55524
02/08/2021 496.00p 500.00p 490.46p 497.00p 62115
30/07/2021 487.00p 489.16p 485.85p 486.00p 47702
29/07/2021 492.00p 499.00p 485.00p 485.00p 46186
28/07/2021 493.00p 498.34p 488.00p 493.00p 87094
27/07/2021 496.00p 498.50p 480.00p 486.00p 88550
26/07/2021 499.00p 508.51p 498.00p 500.00p 60767
23/07/2021 500.00p 510.13p 500.00p 504.00p 36508
22/07/2021 508.00p 510.40p 507.80p 510.00p 21020
21/07/2021 506.00p 510.00p 497.89p 507.00p 63307
20/07/2021 508.00p 508.00p 502.85p 504.00p 71293
19/07/2021 506.00p 509.88p 500.00p 505.00p 92599
16/07/2021 500.00p 506.00p 498.58p 502.00p 8887
15/07/2021 500.00p 509.42p 492.00p 501.00p 18444
14/07/2021 500.00p 514.00p 500.00p 505.00p 20429
13/07/2021 500.00p 514.88p 497.00p 503.00p 22438
12/07/2021 500.00p 509.30p 497.29p 501.50p 31004
09/07/2021 500.00p 504.00p 491.00p 500.00p 119131
08/07/2021 490.00p 500.00p 490.00p 490.00p 27634
07/07/2021 502.00p 510.00p 498.34p 504.00p 31048
06/07/2021 502.00p 511.80p 504.25p 510.00p 27979
05/07/2021 502.00p 514.00p 502.00p 513.00p 77090
02/07/2021 500.00p 514.00p 506.55p 508.00p 22185
01/07/2021 500.00p 514.00p 500.00p 507.00p 64718
30/06/2021 500.00p 512.00p 503.00p 503.00p 24929
29/06/2021 500.00p 510.00p 504.67p 510.00p 47784
28/06/2021 500.00p 512.00p 495.55p 506.00p 47505
25/06/2021 502.00p 510.00p 502.00p 504.00p 62681
24/06/2021 506.00p 509.00p 506.00p 506.00p 33332
23/06/2021 506.00p 512.00p 496.87p 506.00p 38577
22/06/2021 502.00p 514.00p 496.00p 511.00p 84763
21/06/2021 496.00p 499.00p 486.00p 498.00p 37902
18/06/2021 497.00p 510.00p 497.00p 497.00p 31364
17/06/2021 512.00p 512.00p 501.07p 512.00p 74611
16/06/2021 502.00p 510.00p 501.16p 504.00p 26948
15/06/2021 502.00p 512.00p 502.00p 502.00p 372399
14/06/2021 504.00p 508.00p 496.27p 500.00p 62046
11/06/2021 495.00p 502.00p 491.81p 496.00p 33452
10/06/2021 496.00p 504.00p 494.00p 504.00p 93442
09/06/2021 487.00p 504.00p 490.86p 499.00p 19185
08/06/2021 487.00p 504.00p 487.00p 492.50p 14804
07/06/2021 498.00p 502.00p 482.00p 492.00p 57214
04/06/2021 498.00p 498.00p 481.88p 498.00p 34555
03/06/2021 490.00p 495.80p 484.00p 487.00p 19014
02/06/2021 490.00p 493.00p 484.00p 487.00p 38086
01/06/2021 490.00p 490.00p 475.00p 485.50p 42279
28/05/2021 485.00p 497.00p 476.00p 485.00p 36646
27/05/2021 480.00p 490.72p 476.20p 479.00p 38087
26/05/2021 480.00p 493.00p 476.00p 480.00p 29572
25/05/2021 486.00p 489.00p 480.00p 487.00p 25523
24/05/2021 480.00p 483.24p 476.40p 483.00p 55717
21/05/2021 482.00p 485.19p 476.00p 479.00p 11711
20/05/2021 485.00p 485.00p 475.52p 481.00p 129173
19/05/2021 488.00p 488.00p 470.46p 471.00p 47701
18/05/2021 475.00p 486.96p 475.00p 475.50p 98187
17/05/2021 490.00p 490.00p 473.00p 474.50p 113920
14/05/2021 489.00p 489.00p 477.16p 485.00p 43553
13/05/2021 486.00p 480.78p 470.75p 471.00p 118213
12/05/2021 486.00p 489.64p 478.00p 478.00p 82229
11/05/2021 502.00p 502.00p 484.00p 487.50p 130578
10/05/2021 514.00p 522.27p 505.00p 505.00p 69102
07/05/2021 520.00p 520.00p 510.00p 513.00p 28207
06/05/2021 510.00p 514.55p 509.58p 510.00p 22827
05/05/2021 514.00p 514.00p 506.50p 512.00p 45263
04/05/2021 514.00p 514.50p 503.00p 503.00p 90197
03/05/2021 506.00p 518.00p 504.00p 511.00p 221248
30/04/2021 506.00p 518.00p 504.00p 511.00p 221248
29/04/2021 512.00p 518.08p 512.00p 514.00p 45929
28/04/2021 516.00p 518.00p 510.00p 518.00p 31863
27/04/2021 514.00p 524.88p 508.76p 513.00p 70545
26/04/2021 514.00p 525.52p 512.00p 516.00p 63346
23/04/2021 518.00p 531.96p 512.00p 518.00p 59814
22/04/2021 516.00p 529.00p 520.03p 523.00p 11328
21/04/2021 516.00p 522.00p 515.98p 516.00p 100285
20/04/2021 530.00p 530.00p 515.36p 518.00p 28540
19/04/2021 528.00p 535.90p 524.00p 524.00p 41772
16/04/2021 530.00p 536.00p 524.00p 534.00p 84952
15/04/2021 520.00p 536.00p 520.00p 531.00p 50358
14/04/2021 528.00p 537.20p 528.00p 534.00p 42053
13/04/2021 536.00p 536.00p 531.00p 536.00p 137354
12/04/2021 516.00p 536.00p 516.00p 529.00p 90089
09/04/2021 506.00p 532.00p 506.00p 526.00p 57138
08/04/2021 524.00p 524.00p 512.00p 518.00p 30001
07/04/2021 518.00p 520.00p 511.54p 515.00p 53995
06/04/2021 516.00p 516.24p 502.00p 507.00p 119896
02/04/2021 514.00p 514.00p 504.00p 505.00p 24421
01/04/2021 514.00p 514.00p 504.00p 505.00p 24421
31/03/2021 510.00p 510.00p 500.00p 502.00p 30403
30/03/2021 512.00p 514.00p 505.00p 506.00p 160766
29/03/2021 500.00p 512.00p 500.00p 509.00p 49761
26/03/2021 512.00p 513.02p 506.60p 510.00p 41265
25/03/2021 497.00p 512.00p 497.00p 508.00p 44952
24/03/2021 502.00p 506.00p 500.50p 500.50p 112035
23/03/2021 514.00p 514.00p 502.00p 506.00p 38491
22/03/2021 506.00p 512.00p 502.52p 510.00p 67467
19/03/2021 493.00p 516.00p 493.00p 516.00p 35990
18/03/2021 500.00p 512.00p 500.00p 508.00p 45162
17/03/2021 508.00p 510.00p 500.00p 504.00p 95277
16/03/2021 500.00p 508.00p 491.00p 503.50p 58572
15/03/2021 500.00p 500.00p 487.27p 497.50p 44004
12/03/2021 481.00p 500.00p 481.00p 500.00p 43624
11/03/2021 475.00p 494.00p 475.00p 491.00p 83308
10/03/2021 486.00p 490.00p 477.00p 486.00p 43553
09/03/2021 491.00p 491.00p 472.98p 484.00p 125394
08/03/2021 492.00p 492.00p 475.03p 483.00p 63851
05/03/2021 486.00p 491.06p 475.00p 485.50p 46260
04/03/2021 493.00p 497.73p 486.00p 490.50p 56206
03/03/2021 506.00p 510.64p 500.40p 502.00p 37608
02/03/2021 500.00p 506.00p 498.93p 506.00p 62765
01/03/2021 506.00p 506.00p 499.20p 505.00p 56902
26/02/2021 495.00p 502.00p 487.00p 498.00p 75727
25/02/2021 506.00p 511.72p 497.00p 501.50p 57172
24/02/2021 518.00p 518.00p 498.00p 505.00p 166989
23/02/2021 530.00p 530.00p 508.00p 516.00p 88422
22/02/2021 534.00p 548.00p 525.00p 529.00p 59408
19/02/2021 550.00p 550.00p 530.00p 530.00p 35584
18/02/2021 558.00p 558.00p 536.00p 539.00p 77408
17/02/2021 544.00p 546.50p 540.00p 543.00p 59523
16/02/2021 552.00p 554.41p 545.37p 546.00p 170363
15/02/2021 554.00p 556.00p 548.94p 551.00p 95752
12/02/2021 550.00p 554.00p 548.84p 554.00p 56408
11/02/2021 544.00p 552.25p 544.00p 544.00p 15770
10/02/2021 552.00p 552.00p 548.00p 550.00p 22628
09/02/2021 558.00p 558.00p 544.00p 550.00p 15405
08/02/2021 552.00p 556.00p 546.00p 546.00p 13267
05/02/2021 548.00p 560.00p 544.00p 560.00p 103335
04/02/2021 546.00p 546.00p 541.96p 544.00p 35087
03/02/2021 546.00p 550.00p 539.28p 547.00p 100076
02/02/2021 536.00p 543.50p 534.00p 534.00p 38632
01/02/2021 552.00p 552.00p 526.00p 535.00p 73687
29/01/2021 538.00p 542.57p 534.00p 538.00p 84533
28/01/2021 558.00p 558.00p 542.00p 545.00p 68671
27/01/2021 560.00p 560.00p 552.00p 554.00p 52004
26/01/2021 554.00p 560.00p 554.00p 560.00p 59512
25/01/2021 566.00p 560.58p 556.22p 558.00p 53773
22/01/2021 566.00p 566.00p 554.00p 557.00p 49902
21/01/2021 560.00p 569.88p 558.00p 560.00p 101820
20/01/2021 556.00p 562.00p 554.00p 554.00p 56053
19/01/2021 564.00p 564.00p 550.00p 553.00p 51337
18/01/2021 560.00p 560.62p 552.00p 560.00p 51186
15/01/2021 570.00p 579.10p 550.00p 553.00p 66939
14/01/2021 586.00p 587.96p 575.93p 580.00p 48934
13/01/2021 596.00p 601.74p 587.12p 588.00p 53542
12/01/2021 598.00p 602.00p 594.00p 596.00p 65966
11/01/2021 606.00p 606.00p 594.00p 596.00p 67292
08/01/2021 604.00p 604.00p 598.60p 600.00p 85940
07/01/2021 606.00p 606.00p 595.41p 602.00p 64070
06/01/2021 602.00p 603.15p 596.00p 598.00p 176383
05/01/2021 600.00p 610.56p 598.83p 599.00p 60181
04/01/2021 616.00p 616.00p 594.00p 594.00p 72245
31/12/2020 594.00p 601.99p 589.14p 600.00p 31633
30/12/2020 580.00p 598.00p 572.00p 598.00p 68916
29/12/2020 568.00p 576.00p 565.44p 573.00p 90828
28/12/2020 562.00p 563.00p 556.59p 562.00p 30105
24/12/2020 562.00p 563.00p 556.59p 562.00p 30105
23/12/2020 558.00p 560.62p 552.06p 554.00p 41478
22/12/2020 558.00p 561.38p 555.00p 555.00p 18732
21/12/2020 552.00p 564.00p 550.00p 558.00p 19187

*Close Price adjusted for both dividends and splits