JPMorgan Multi-Asset Growth & Income (MATE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Multi-Asset Growth & Income

Date Open High Low Close* Volume
10/11/2021 107.50p 108.00p 107.52p 108.00p 4117
09/11/2021 107.50p 107.83p 106.50p 107.75p 200653
08/11/2021 107.00p 108.25p 107.00p 108.25p 88657
05/11/2021 106.00p 108.00p 106.75p 108.00p 36674
04/11/2021 106.00p 107.75p 106.00p 107.75p 31584
03/11/2021 106.50p 107.50p 106.50p 107.50p 13976
02/11/2021 106.00p 107.50p 106.00p 107.50p 15163
01/11/2021 105.00p 107.50p 105.00p 107.50p 61041
29/10/2021 105.00p 109.00p 105.00p 107.25p 21603
28/10/2021 108.50p 108.50p 105.08p 106.50p 2929
27/10/2021 105.00p 106.75p 104.58p 106.75p 35451
26/10/2021 105.00p 106.50p 105.06p 106.50p 6949
25/10/2021 105.00p 106.50p 104.57p 106.25p 40422
22/10/2021 105.00p 107.00p 104.57p 107.00p 12309
21/10/2021 105.00p 106.60p 105.00p 106.50p 43373
20/10/2021 105.00p 106.50p 104.12p 106.50p 30056
19/10/2021 105.00p 105.64p 104.60p 105.50p 19764
18/10/2021 105.00p 105.91p 104.00p 105.75p 118073
15/10/2021 104.50p 105.48p 103.50p 104.50p 49630
14/10/2021 103.50p 104.97p 103.50p 103.50p 157021
13/10/2021 104.00p 105.35p 103.50p 103.50p 23376
12/10/2021 104.50p 105.35p 103.00p 104.00p 63758
11/10/2021 104.50p 105.32p 104.00p 105.25p 69749
08/10/2021 104.50p 105.50p 104.00p 105.50p 9238
07/10/2021 102.50p 104.85p 101.84p 104.50p 77370
06/10/2021 103.00p 105.80p 103.00p 105.50p 31447
05/10/2021 105.50p 105.83p 103.00p 105.50p 50636
04/10/2021 105.50p 105.88p 103.27p 105.50p 14817
01/10/2021 105.50p 108.00p 103.74p 105.75p 16190
30/09/2021 105.50p 108.50p 103.50p 105.75p 13750
29/09/2021 105.50p 107.50p 104.55p 106.00p 97473
28/09/2021 105.50p 108.50p 104.71p 106.50p 36000
27/09/2021 105.50p 106.50p 104.71p 106.50p 17433
24/09/2021 105.50p 108.50p 105.66p 107.00p 23320
23/09/2021 105.50p 108.50p 105.50p 107.00p 89606
22/09/2021 106.00p 107.00p 105.21p 107.00p 22636
21/09/2021 106.00p 109.00p 105.21p 106.75p 22773
20/09/2021 106.00p 107.54p 104.50p 106.25p 170841
17/09/2021 106.00p 106.75p 105.50p 106.75p 102962
16/09/2021 106.00p 106.11p 105.64p 106.00p 22631
15/09/2021 106.00p 106.43p 106.24p 106.25p 8830
14/09/2021 106.00p 106.25p 105.14p 106.25p 64681
13/09/2021 106.00p 107.67p 105.75p 106.25p 10217
10/09/2021 106.00p 107.51p 105.99p 106.00p 91502
09/09/2021 106.50p 107.53p 106.16p 107.50p 48712
08/09/2021 106.50p 107.00p 106.00p 106.50p 105069
07/09/2021 106.50p 107.05p 105.50p 107.00p 131363
06/09/2021 106.00p 107.07p 106.51p 107.00p 8096
03/09/2021 106.00p 108.10p 106.02p 106.75p 14582
02/09/2021 106.00p 106.75p 106.00p 106.75p 31319
01/09/2021 106.00p 107.00p 106.15p 107.00p 34674
31/08/2021 106.00p 107.62p 106.25p 107.00p 51805
30/08/2021 106.00p 106.75p 105.26p 106.75p 7799
27/08/2021 106.00p 106.75p 105.26p 106.75p 7799
26/08/2021 106.00p 107.45p 106.00p 107.00p 21325
25/08/2021 106.50p 106.25p 105.88p 106.25p 25426
24/08/2021 106.50p 106.87p 105.88p 106.25p 32360
23/08/2021 107.00p 109.00p 106.56p 107.75p 229566
20/08/2021 105.50p 108.02p 105.06p 106.50p 105193
19/08/2021 106.00p 106.00p 102.97p 105.00p 113741
18/08/2021 107.50p 107.50p 106.38p 106.50p 69021
17/08/2021 107.50p 107.50p 106.54p 106.75p 22797
16/08/2021 107.50p 107.50p 106.00p 106.50p 103215
13/08/2021 106.50p 107.13p 106.18p 106.75p 42306
12/08/2021 106.50p 110.34p 106.25p 106.75p 161445
11/08/2021 105.00p 106.78p 106.34p 106.50p 95202
10/08/2021 105.00p 106.68p 106.34p 106.50p 67652
09/08/2021 105.00p 107.00p 105.00p 106.25p 120160
06/08/2021 105.00p 105.97p 105.22p 105.75p 47850
05/08/2021 105.00p 105.80p 104.81p 105.50p 73945
04/08/2021 106.00p 105.00p 104.42p 105.00p 76072
03/08/2021 106.00p 105.00p 103.50p 105.00p 35533
02/08/2021 106.00p 106.00p 104.02p 106.00p 10954
30/07/2021 104.00p 105.50p 104.00p 105.50p 25943
29/07/2021 104.00p 104.63p 103.76p 104.25p 80522
28/07/2021 104.00p 105.00p 103.50p 104.00p 141299
27/07/2021 104.00p 105.00p 102.67p 104.00p 99388
26/07/2021 103.50p 104.00p 102.34p 103.00p 128370
23/07/2021 103.50p 104.25p 103.95p 104.25p 28336
22/07/2021 103.50p 104.75p 104.09p 104.75p 17972
21/07/2021 103.50p 104.50p 103.89p 104.50p 53205
20/07/2021 103.50p 104.50p 103.50p 104.50p 20737
19/07/2021 103.50p 104.50p 103.50p 104.50p 53739
16/07/2021 103.50p 106.00p 103.50p 105.00p 31076
15/07/2021 104.50p 105.38p 103.63p 104.25p 5761
14/07/2021 104.50p 104.25p 103.63p 104.25p 14683
13/07/2021 104.50p 104.50p 103.38p 104.25p 111446
12/07/2021 102.50p 104.25p 102.75p 104.25p 1507790
09/07/2021 102.50p 103.90p 103.13p 103.75p 37150
08/07/2021 102.50p 103.62p 103.00p 103.50p 12469
07/07/2021 102.50p 103.75p 102.93p 103.75p 41551
06/07/2021 102.50p 104.50p 102.50p 103.50p 28058
05/07/2021 103.00p 103.00p 101.61p 103.00p 161951
02/07/2021 103.00p 103.50p 101.51p 103.00p 35735
01/07/2021 102.00p 104.00p 102.00p 102.50p 92349
30/06/2021 103.00p 104.00p 103.36p 104.00p 45867
29/06/2021 103.00p 104.20p 103.00p 104.00p 28138
28/06/2021 102.50p 105.00p 102.26p 104.00p 91093
25/06/2021 102.50p 103.50p 102.82p 103.50p 29834
24/06/2021 102.50p 103.50p 102.50p 103.50p 11294
23/06/2021 102.50p 103.50p 102.35p 103.50p 66665
22/06/2021 103.00p 103.25p 102.34p 103.25p 62174
21/06/2021 103.00p 104.00p 102.75p 103.50p 48715
18/06/2021 103.00p 103.50p 102.00p 103.25p 16865
17/06/2021 103.00p 103.50p 102.75p 103.50p 4814
16/06/2021 103.00p 104.40p 103.13p 103.75p 82811
15/06/2021 103.00p 103.75p 103.13p 103.75p 7931
14/06/2021 103.00p 103.75p 102.81p 103.75p 16235
11/06/2021 103.00p 104.00p 103.16p 104.00p 77387
10/06/2021 103.00p 103.91p 103.07p 103.75p 209263
09/06/2021 103.00p 104.43p 103.00p 103.75p 42462
08/06/2021 104.00p 104.00p 103.13p 104.00p 5073
07/06/2021 104.00p 104.00p 103.14p 103.75p 24453
04/06/2021 104.00p 104.50p 102.13p 103.50p 42784
03/06/2021 104.50p 104.50p 102.02p 103.50p 35736
02/06/2021 105.00p 103.50p 102.02p 103.50p 75109
01/06/2021 105.00p 105.00p 101.00p 103.25p 227733
31/05/2021 102.50p 103.64p 102.02p 103.25p 146384
28/05/2021 102.50p 103.64p 102.02p 103.25p 71384
27/05/2021 103.00p 103.50p 101.00p 102.75p 81168
26/05/2021 101.50p 102.00p 101.01p 102.00p 26590
25/05/2021 101.50p 102.00p 100.52p 102.00p 25443
24/05/2021 101.50p 103.00p 100.50p 102.25p 12982
21/05/2021 101.50p 101.80p 100.52p 101.50p 103626
20/05/2021 100.50p 101.50p 100.00p 101.50p 80845
19/05/2021 100.50p 101.50p 99.60p 101.50p 270792
18/05/2021 100.00p 101.50p 99.00p 101.50p 98190
17/05/2021 100.00p 101.50p 100.00p 101.50p 30993
14/05/2021 100.00p 101.00p 95.20p 101.00p 44939
13/05/2021 100.50p 101.03p 96.00p 101.25p 139308
12/05/2021 102.00p 101.75p 100.50p 101.75p 159025
11/05/2021 102.00p 102.60p 100.50p 101.75p 63167
10/05/2021 102.00p 102.21p 101.01p 102.00p 109950
07/05/2021 101.00p 102.00p 100.00p 102.00p 97627
06/05/2021 100.00p 101.25p 100.00p 101.25p 88487
05/05/2021 100.00p 101.25p 100.00p 101.25p 265623
04/05/2021 100.00p 101.25p 100.00p 101.25p 105017
30/04/2021 100.50p 100.95p 100.00p 100.00p 121254
29/04/2021 100.50p 101.50p 100.50p 101.50p 59784
28/04/2021 102.50p 102.50p 99.00p 101.50p 115035
27/04/2021 99.80p 102.50p 99.80p 101.25p 60918
26/04/2021 103.00p 103.00p 99.81p 101.05p 33736
23/04/2021 103.00p 103.00p 99.00p 101.50p 149330
22/04/2021 100.00p 101.50p 99.50p 101.50p 151102
21/04/2021 100.50p 101.25p 100.00p 101.25p 111774
20/04/2021 100.50p 101.25p 100.01p 101.25p 20769
19/04/2021 100.50p 101.28p 100.00p 101.25p 90970
16/04/2021 102.00p 102.00p 99.50p 101.75p 154531
15/04/2021 99.00p 100.50p 99.00p 100.50p 321773
14/04/2021 99.00p 99.79p 93.00p 99.00p 204600
13/04/2021 101.00p 101.00p 99.00p 99.00p 284976
12/04/2021 99.00p 100.00p 99.00p 100.00p 72928
09/04/2021 99.00p 100.00p 99.00p 100.00p 37696
08/04/2021 99.00p 100.00p 98.60p 100.00p 56628
07/04/2021 101.00p 101.00p 98.20p 99.60p 72628
06/04/2021 99.00p 99.60p 97.00p 99.60p 171344
02/04/2021 97.00p 98.00p 97.00p 98.00p 35527
01/04/2021 97.00p 98.00p 97.00p 98.00p 85527
31/03/2021 99.00p 99.00p 97.00p 98.00p 64385
30/03/2021 99.00p 99.00p 97.00p 98.00p 66012
29/03/2021 96.00p 97.99p 95.51p 97.70p 267493
26/03/2021 96.00p 98.15p 96.15p 97.50p 36625
25/03/2021 96.00p 97.50p 96.15p 97.50p 127290
24/03/2021 96.00p 98.19p 95.00p 97.50p 71958
23/03/2021 96.00p 97.00p 91.63p 96.50p 27612
22/03/2021 95.20p 94.95p 90.20p 92.60p 38712
19/03/2021 95.20p 95.20p 91.00p 93.00p 62425
18/03/2021 91.20p 93.88p 91.00p 93.20p 47828
17/03/2021 90.00p 94.60p 92.50p 92.50p 122734
16/03/2021 90.00p 93.00p 89.83p 92.00p 110768
15/03/2021 90.80p 91.64p 89.15p 90.50p 27238
12/03/2021 90.80p 91.00p 88.56p 91.00p 65009
11/03/2021 89.00p 90.46p 88.74p 89.70p 121692
10/03/2021 89.00p 90.15p 89.00p 90.00p 126996
09/03/2021 88.00p 90.24p 89.00p 90.00p 76916
08/03/2021 88.00p 90.00p 87.29p 89.80p 233850
05/03/2021 90.80p 90.80p 88.50p 89.50p 30425
04/03/2021 90.80p 90.80p 88.47p 89.50p 119853
03/03/2021 89.60p 90.55p 88.46p 89.50p 105840
02/03/2021 89.60p 90.55p 88.28p 89.50p 75821
01/03/2021 89.60p 90.26p 88.28p 89.50p 91053
26/02/2021 88.20p 89.74p 88.20p 89.60p 56066
25/02/2021 88.60p 90.00p 88.45p 89.60p 144124
24/02/2021 88.60p 89.80p 88.42p 89.60p 43066
23/02/2021 88.60p 89.97p 88.41p 89.60p 117097
22/02/2021 88.00p 90.10p 88.31p 90.00p 23550
19/02/2021 88.00p 90.10p 88.30p 90.10p 117439
18/02/2021 88.00p 90.10p 89.72p 90.10p 1000
17/02/2021 88.00p 90.00p 88.47p 90.00p 42358
16/02/2021 88.00p 89.72p 88.31p 89.20p 230827
15/02/2021 88.00p 89.72p 88.00p 88.00p 147982
12/02/2021 92.00p 90.10p 89.28p 90.10p 11649
11/02/2021 92.00p 92.00p 89.28p 90.00p 89613
10/02/2021 89.00p 90.00p 88.31p 90.00p 174586
09/02/2021 89.00p 90.00p 88.20p 90.00p 133534
08/02/2021 89.00p 90.00p 88.20p 90.00p 92827
05/02/2021 89.00p 90.00p 87.25p 90.00p 97632
04/02/2021 89.00p 91.95p 87.25p 89.50p 177801
03/02/2021 90.00p 89.40p 87.25p 89.40p 106866
02/02/2021 90.00p 90.00p 86.96p 88.40p 54414

*Close Price adjusted for both dividends and splits