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
08/07/2019 95.00p 95.57p 94.69p 95.40p 43818
05/07/2019 94.88p 95.40p 94.88p 95.40p 9252
04/07/2019 95.20p 95.50p 94.80p 95.30p 159370
03/07/2019 95.80p 95.80p 94.20p 95.30p 77585
02/07/2019 94.62p 96.23p 94.20p 95.70p 22762
01/07/2019 94.80p 95.49p 93.92p 95.40p 94642
28/06/2019 94.80p 96.30p 94.80p 95.80p 58142
27/06/2019 96.80p 96.80p 95.63p 95.80p 9013
26/06/2019 95.20p 96.69p 95.00p 95.90p 508964
25/06/2019 96.70p 96.70p 95.00p 95.90p 19937
24/06/2019 95.00p 96.80p 95.00p 95.90p 167455
21/06/2019 96.00p 97.20p 94.85p 96.10p 96719
20/06/2019 94.60p 96.09p 93.50p 95.20p 101250
19/06/2019 93.11p 94.60p 93.11p 93.90p 37546
18/06/2019 93.60p 94.20p 93.06p 93.60p 87884
17/06/2019 93.71p 93.71p 92.80p 93.20p 136916
14/06/2019 92.80p 93.90p 92.80p 93.70p 54976
13/06/2019 92.70p 93.82p 92.40p 93.60p 35637
12/06/2019 92.87p 94.00p 92.87p 93.60p 158688
11/06/2019 93.00p 94.02p 92.32p 93.60p 133158
10/06/2019 92.99p 93.40p 92.09p 93.40p 317973
07/06/2019 92.20p 93.00p 92.01p 93.00p 63028
06/06/2019 92.27p 93.96p 92.01p 93.10p 23854
05/06/2019 92.00p 93.00p 92.00p 93.00p 19861
04/06/2019 91.81p 92.40p 91.80p 92.40p 35094
03/06/2019 92.00p 92.90p 91.80p 92.90p 56253
31/05/2019 92.40p 92.98p 92.00p 92.90p 152192
30/05/2019 91.80p 93.43p 91.80p 93.10p 91754
29/05/2019 91.85p 93.00p 91.80p 93.00p 113750
28/05/2019 92.45p 93.00p 91.80p 93.00p 78877
24/05/2019 91.98p 92.90p 91.81p 92.90p 73876
23/05/2019 92.00p 92.65p 92.00p 92.20p 73240
22/05/2019 92.80p 93.20p 92.22p 93.20p 19767
21/05/2019 92.40p 93.20p 92.00p 93.20p 160725
20/05/2019 92.80p 93.60p 92.53p 93.60p 68547
17/05/2019 93.00p 93.44p 92.40p 92.90p 97809
16/05/2019 93.00p 93.40p 92.60p 93.40p 129238
15/05/2019 93.60p 93.80p 93.02p 93.80p 64755
14/05/2019 93.29p 93.80p 93.00p 93.80p 110693
13/05/2019 93.00p 93.70p 93.00p 93.70p 217723
10/05/2019 92.80p 93.70p 92.64p 93.70p 297279
09/05/2019 92.88p 92.88p 92.27p 92.70p 62552
08/05/2019 92.20p 93.50p 92.10p 93.50p 107117
07/05/2019 92.25p 92.90p 92.25p 92.60p 166927
03/05/2019 92.47p 93.20p 91.40p 93.20p 53955
02/05/2019 92.57p 93.50p 92.57p 93.50p 49717
01/05/2019 92.20p 92.60p 92.20p 92.60p 39419
30/04/2019 92.20p 92.60p 92.05p 92.60p 410261
29/04/2019 92.13p 92.50p 92.03p 92.50p 53125
26/04/2019 92.40p 92.91p 91.82p 92.90p 102745
25/04/2019 93.38p 93.60p 92.62p 93.60p 194636
24/04/2019 93.20p 93.40p 92.87p 93.30p 261947
23/04/2019 93.40p 93.90p 92.83p 93.90p 128615
18/04/2019 93.05p 93.10p 92.80p 93.10p 111184
17/04/2019 93.00p 93.16p 92.81p 93.00p 204117
16/04/2019 93.80p 93.80p 92.92p 93.10p 221000
15/04/2019 94.60p 94.60p 92.60p 93.30p 339274
12/04/2019 93.00p 93.30p 92.60p 93.30p 94825
11/04/2019 93.40p 93.46p 92.60p 92.90p 132290
10/04/2019 93.00p 94.40p 92.66p 92.90p 235278
09/04/2019 93.00p 93.80p 92.30p 93.80p 337450
08/04/2019 93.07p 93.79p 93.00p 93.70p 81852
05/04/2019 93.20p 93.90p 93.10p 93.80p 71332
04/04/2019 93.07p 93.92p 93.00p 93.70p 68747
03/04/2019 93.25p 94.19p 93.00p 94.00p 58100
02/04/2019 93.00p 94.04p 92.80p 93.80p 106400
01/04/2019 93.00p 93.99p 93.00p 93.80p 149951
29/03/2019 93.07p 94.60p 93.07p 94.00p 395412
28/03/2019 94.27p 94.35p 93.00p 94.00p 93281
27/03/2019 94.40p 94.40p 93.85p 94.10p 130904
26/03/2019 94.45p 94.60p 93.83p 94.10p 132537
25/03/2019 94.50p 94.50p 93.83p 94.10p 56716
22/03/2019 94.20p 94.60p 93.60p 94.10p 22365
21/03/2019 94.00p 94.20p 93.64p 93.90p 88414
20/03/2019 94.00p 94.19p 93.56p 93.80p 13915
19/03/2019 93.88p 93.88p 93.20p 93.50p 55603
18/03/2019 93.18p 94.00p 93.18p 93.50p 24528
15/03/2019 93.00p 93.88p 93.00p 93.50p 30212
14/03/2019 94.00p 94.00p 93.00p 93.80p 85550
13/03/2019 92.80p 93.34p 92.60p 93.30p 40523
12/03/2019 92.12p 93.30p 92.12p 93.30p 10195
11/03/2019 92.50p 93.10p 92.10p 93.10p 51488
08/03/2019 92.00p 92.50p 92.00p 92.00p 87065
07/03/2019 92.60p 92.80p 92.00p 92.40p 75649
06/03/2019 92.60p 92.77p 92.00p 92.50p 135183
05/03/2019 92.40p 93.20p 91.20p 93.20p 51636
04/03/2019 92.60p 92.70p 92.60p 92.70p 73894
01/03/2019 92.80p 93.85p 92.79p 93.30p 168281
28/02/2019 92.72p 93.20p 92.69p 92.90p 209765
27/02/2019 92.60p 92.82p 92.60p 92.80p 48041
26/02/2019 92.85p 92.90p 92.62p 92.90p 163965
25/02/2019 92.80p 92.92p 92.61p 92.80p 112431
22/02/2019 92.87p 93.40p 92.80p 93.40p 46388
21/02/2019 92.82p 93.30p 92.82p 93.30p 24994
20/02/2019 92.80p 93.74p 92.80p 93.30p 87183
19/02/2019 92.99p 93.30p 92.99p 93.30p 13500
18/02/2019 92.87p 93.40p 92.81p 93.40p 23477
15/02/2019 92.80p 93.40p 92.80p 93.40p 40028
14/02/2019 92.80p 93.94p 92.80p 93.40p 122218
13/02/2019 93.03p 93.40p 93.03p 93.40p 335484
12/02/2019 93.18p 93.40p 92.83p 93.40p 73783
11/02/2019 92.84p 93.40p 92.80p 93.40p 30739
08/02/2019 92.40p 93.00p 92.40p 93.00p 256609
07/02/2019 92.79p 93.10p 92.43p 93.10p 44410
06/02/2019 93.51p 93.51p 92.62p 93.00p 32071
05/02/2019 92.43p 93.20p 92.43p 93.20p 10817
04/02/2019 92.40p 92.89p 92.05p 92.70p 65442
01/02/2019 92.20p 93.10p 92.20p 93.10p 58406
31/01/2019 92.75p 93.40p 92.75p 93.40p 10714
30/01/2019 92.50p 93.00p 92.45p 93.00p 26231
29/01/2019 92.00p 92.90p 92.00p 92.90p 20706
28/01/2019 92.00p 92.75p 91.80p 92.40p 31561
25/01/2019 91.80p 93.00p 91.80p 93.00p 15850
24/01/2019 92.82p 92.90p 91.80p 92.90p 50905
23/01/2019 91.80p 92.60p 91.80p 92.60p 25726
22/01/2019 92.00p 92.81p 91.80p 92.70p 50092
21/01/2019 93.07p 93.07p 92.00p 93.00p 9648
18/01/2019 93.08p 94.60p 93.05p 93.30p 143509
17/01/2019 92.00p 93.00p 92.00p 93.00p 7640
16/01/2019 93.00p 94.60p 93.00p 93.30p 7050
15/01/2019 92.00p 93.00p 92.00p 93.00p 9185
14/01/2019 92.84p 94.00p 92.84p 93.00p 1895
11/01/2019 92.00p 93.00p 92.00p 93.00p 186078
10/01/2019 93.15p 93.15p 92.00p 93.00p 38999
09/01/2019 92.03p 93.30p 92.03p 93.30p 25147
08/01/2019 93.00p 94.31p 92.03p 93.30p 25376
07/01/2019 93.17p 93.30p 92.00p 93.30p 124757
04/01/2019 93.33p 93.33p 92.21p 93.30p 3498
03/01/2019 92.62p 92.62p 92.58p 92.60p 16675
02/01/2019 93.27p 93.27p 92.60p 92.60p 16920
31/12/2018 93.39p 93.80p 93.02p 93.80p 8133
28/12/2018 93.39p 93.60p 93.39p 93.60p 5002
27/12/2018 92.60p 93.39p 92.40p 93.10p 19712
24/12/2018 93.39p 93.39p 92.60p 93.30p 7524
21/12/2018 92.80p 93.20p 92.20p 93.20p 34995
20/12/2018 93.00p 93.30p 92.60p 93.30p 72057
19/12/2018 93.82p 94.00p 93.00p 93.40p 357436
18/12/2018 93.20p 93.40p 93.00p 93.40p 9813
17/12/2018 93.40p 93.66p 93.40p 93.40p 123912
14/12/2018 93.40p 93.70p 93.40p 93.70p 45694
13/12/2018 94.00p 94.00p 93.59p 94.00p 575920
12/12/2018 93.20p 94.30p 93.20p 94.30p 26267
11/12/2018 93.80p 93.80p 92.94p 93.60p 20035
10/12/2018 93.40p 93.60p 93.20p 93.30p 94353
07/12/2018 93.20p 93.40p 93.01p 93.30p 55134
06/12/2018 94.00p 94.22p 93.22p 94.10p 13327
05/12/2018 94.20p 94.50p 94.00p 94.30p 22538
04/12/2018 94.36p 94.40p 94.20p 94.40p 72650
03/12/2018 94.40p 94.60p 94.20p 94.50p 31927
30/11/2018 93.20p 94.30p 93.20p 94.10p 8177
29/11/2018 93.20p 94.30p 93.20p 94.30p 19099
28/11/2018 93.80p 94.06p 93.00p 93.70p 38954
27/11/2018 94.00p 94.00p 93.00p 93.50p 5172
26/11/2018 93.20p 93.70p 93.20p 93.70p 18410
23/11/2018 93.00p 94.20p 93.00p 94.20p 22528
22/11/2018 93.00p 93.60p 93.00p 93.60p 23337
21/11/2018 93.20p 93.55p 92.78p 93.50p 22354
20/11/2018 93.80p 93.80p 93.40p 93.50p 53608
19/11/2018 94.65p 94.65p 93.90p 93.90p 10360
16/11/2018 94.00p 94.40p 94.00p 94.40p 36819
15/11/2018 94.65p 94.70p 94.00p 94.70p 15131
14/11/2018 94.70p 94.70p 94.00p 94.70p 22358
13/11/2018 94.00p 94.70p 93.00p 94.70p 114572
12/11/2018 93.60p 93.67p 93.00p 93.50p 33010
09/11/2018 92.20p 94.20p 92.20p 94.20p 213846
08/11/2018 92.40p 92.77p 92.40p 92.70p 32976
07/11/2018 92.75p 92.80p 92.75p 92.80p 220032
06/11/2018 92.60p 93.37p 92.00p 93.10p 188628
05/11/2018 92.90p 93.60p 92.00p 93.60p 46098
02/11/2018 93.00p 94.11p 92.40p 93.00p 71337
01/11/2018 92.60p 93.30p 92.60p 93.30p 12669
31/10/2018 93.40p 94.50p 93.00p 93.60p 146285
30/10/2018 92.00p 93.24p 92.00p 93.10p 19344
29/10/2018 92.20p 94.01p 92.00p 93.60p 18469
26/10/2018 93.00p 93.20p 92.14p 92.70p 100653
25/10/2018 93.40p 93.71p 93.00p 93.60p 23378
24/10/2018 93.37p 93.84p 93.00p 93.50p 100925
23/10/2018 93.60p 94.00p 93.20p 93.50p 89390
22/10/2018 93.60p 94.40p 93.60p 94.40p 33457
19/10/2018 94.14p 94.20p 94.00p 94.20p 26180
18/10/2018 94.00p 94.44p 94.00p 94.00p 138582
17/10/2018 94.49p 94.60p 94.03p 94.60p 7422
16/10/2018 94.03p 95.19p 94.03p 94.60p 24910
15/10/2018 93.64p 94.60p 93.64p 94.60p 15207
12/10/2018 94.21p 94.60p 93.43p 94.10p 33908
11/10/2018 93.20p 93.90p 93.20p 93.90p 68070
10/10/2018 94.00p 95.02p 93.80p 94.00p 43063
09/10/2018 94.60p 94.60p 94.20p 94.40p 40325
08/10/2018 94.60p 96.26p 94.60p 95.00p 176823
05/10/2018 95.00p 95.10p 94.80p 95.10p 44523
04/10/2018 95.40p 96.15p 95.31p 95.50p 27704
03/10/2018 95.40p 96.30p 95.90p 96.30p 0
02/10/2018 95.40p 96.40p 95.40p 95.90p 23158
01/10/2018 95.40p 97.54p 95.40p 97.10p 34705
28/09/2018 95.44p 96.20p 95.40p 96.20p 23882
27/09/2018 96.41p 96.41p 95.44p 96.20p 14390
26/09/2018 96.53p 96.53p 96.00p 96.50p 13432
25/09/2018 96.00p 96.50p 96.00p 96.50p 51216
24/09/2018 96.00p 96.55p 95.80p 96.50p 107077
21/09/2018 96.55p 96.55p 96.00p 96.50p 61860

*Close Price adjusted for both dividends and splits