JpMorgan China Growth & Income (JCGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JpMorgan China Growth & Income

Date Open High Low Close* Volume
20/03/2023 312.00p 322.50p 308.00p 311.00p 254721
17/03/2023 323.50p 323.50p 312.06p 315.50p 305340
16/03/2023 315.50p 333.00p 315.47p 320.00p 75392
15/03/2023 327.50p 331.79p 316.00p 318.50p 195981
14/03/2023 332.50p 332.50p 317.75p 327.00p 156866
13/03/2023 338.00p 338.00p 320.00p 326.00p 222242
10/03/2023 330.00p 332.89p 318.00p 326.00p 351730
09/03/2023 344.00p 345.66p 330.40p 333.50p 251606
08/03/2023 350.50p 352.87p 342.00p 347.00p 277371
07/03/2023 357.50p 369.50p 351.06p 354.00p 158238
06/03/2023 371.50p 373.50p 360.00p 362.25p 202513
03/03/2023 372.50p 374.50p 364.00p 371.50p 241083
02/03/2023 370.00p 372.00p 358.66p 371.00p 159379
01/03/2023 353.00p 370.50p 351.00p 364.00p 226635
28/02/2023 359.00p 359.00p 343.39p 344.00p 138594
27/02/2023 355.00p 359.00p 350.00p 353.00p 229857
24/02/2023 361.00p 366.16p 351.50p 351.50p 231041
23/02/2023 359.50p 368.49p 354.70p 364.50p 352195
22/02/2023 359.00p 359.00p 351.50p 354.75p 162617
21/02/2023 380.00p 380.00p 360.00p 360.00p 236752
20/02/2023 379.00p 382.50p 373.00p 379.75p 159202
17/02/2023 374.50p 382.00p 368.00p 371.00p 200569
16/02/2023 387.00p 387.00p 376.00p 381.00p 141913
15/02/2023 380.00p 385.00p 376.00p 385.00p 131487
14/02/2023 390.00p 395.50p 379.00p 382.50p 477000
13/02/2023 391.50p 396.00p 386.00p 389.00p 170933
10/02/2023 387.00p 395.50p 376.50p 386.50p 185184
09/02/2023 383.50p 397.39p 380.50p 392.00p 398570
08/02/2023 397.50p 401.00p 378.00p 378.75p 461604
07/02/2023 402.50p 406.50p 396.00p 397.00p 166325
06/02/2023 405.50p 412.50p 393.54p 399.50p 262757
03/02/2023 408.50p 416.00p 405.50p 408.25p 94075
02/02/2023 412.00p 415.00p 406.00p 410.00p 238752
01/02/2023 408.50p 413.50p 406.00p 409.50p 180966
31/01/2023 405.00p 414.00p 400.50p 400.50p 141345
30/01/2023 410.50p 419.00p 403.00p 411.00p 364901
27/01/2023 415.50p 423.00p 408.83p 420.50p 223454
26/01/2023 415.50p 416.00p 408.00p 416.00p 214629
25/01/2023 415.00p 415.50p 403.83p 411.00p 168669
24/01/2023 408.00p 415.00p 403.96p 410.50p 376247
23/01/2023 388.50p 406.00p 388.50p 403.50p 350694
20/01/2023 399.50p 400.00p 391.69p 397.00p 176995
19/01/2023 393.00p 397.00p 386.47p 388.50p 283017
18/01/2023 396.50p 403.50p 391.03p 392.00p 211904
17/01/2023 400.00p 404.00p 396.92p 397.00p 211875
16/01/2023 400.50p 404.00p 389.00p 401.00p 356155
13/01/2023 396.00p 403.50p 386.50p 395.50p 269158
12/01/2023 390.00p 397.00p 380.50p 393.00p 300497
11/01/2023 388.00p 395.00p 385.76p 389.75p 314484
10/01/2023 381.00p 393.50p 381.00p 383.50p 241549
09/01/2023 378.50p 388.50p 378.50p 381.50p 301184
06/01/2023 377.50p 380.00p 372.00p 380.00p 303275
05/01/2023 371.50p 377.50p 365.23p 376.50p 265756
04/01/2023 357.00p 365.00p 353.00p 363.00p 598701
03/01/2023 352.00p 359.99p 344.38p 354.00p 279291
30/12/2022 345.00p 347.68p 342.00p 345.50p 61074
29/12/2022 336.50p 351.00p 336.50p 346.25p 67296
28/12/2022 348.00p 350.00p 338.50p 341.50p 177276
23/12/2022 333.00p 345.00p 331.00p 339.50p 106876
22/12/2022 338.00p 345.50p 327.00p 333.00p 145791
21/12/2022 326.50p 336.50p 326.00p 336.50p 100803
20/12/2022 327.50p 339.00p 325.50p 335.00p 100300
19/12/2022 338.50p 343.00p 333.35p 334.50p 62561
16/12/2022 335.50p 343.00p 330.00p 343.00p 106928
15/12/2022 337.00p 347.00p 336.00p 338.50p 122220
14/12/2022 344.50p 351.50p 339.00p 339.00p 77603
13/12/2022 332.00p 352.00p 332.00p 346.75p 144608
12/12/2022 346.00p 348.00p 334.50p 340.50p 118192
09/12/2022 347.50p 355.50p 342.00p 342.00p 172842
08/12/2022 345.00p 350.87p 336.93p 338.50p 144278
07/12/2022 347.50p 349.00p 332.00p 339.25p 159310
06/12/2022 336.50p 353.00p 336.50p 349.50p 115769
05/12/2022 326.50p 350.00p 326.50p 345.50p 541438
02/12/2022 323.00p 331.50p 317.00p 330.00p 133815
01/12/2022 328.50p 336.50p 317.00p 323.00p 217932
30/11/2022 327.00p 329.50p 319.00p 327.00p 447078
29/11/2022 324.50p 328.50p 310.26p 319.50p 300320
28/11/2022 313.50p 313.50p 298.41p 311.50p 309161
25/11/2022 313.50p 317.50p 307.00p 312.00p 87810
24/11/2022 319.00p 319.00p 309.00p 310.00p 287914
23/11/2022 316.00p 320.50p 308.00p 309.50p 42550
22/11/2022 310.50p 319.50p 310.50p 315.00p 312146
21/11/2022 320.50p 329.50p 312.00p 314.00p 126722
18/11/2022 326.50p 333.00p 320.37p 323.00p 319146
17/11/2022 321.00p 328.90p 315.59p 327.25p 137737
16/11/2022 322.50p 329.00p 322.00p 323.50p 287063
15/11/2022 310.00p 329.50p 307.50p 327.25p 427863
14/11/2022 305.00p 305.00p 299.00p 301.50p 217529
11/11/2022 290.00p 305.00p 289.85p 300.00p 359868
10/11/2022 270.00p 282.00p 264.00p 282.00p 216946
09/11/2022 280.00p 283.00p 272.00p 272.00p 104772
08/11/2022 278.50p 282.51p 273.50p 278.00p 130538
07/11/2022 285.50p 290.16p 278.38p 280.50p 345864
04/11/2022 287.00p 290.56p 246.50p 283.00p 390189
03/11/2022 266.50p 272.00p 259.50p 270.00p 161422
02/11/2022 264.50p 269.50p 258.00p 262.00p 206057
01/11/2022 257.50p 270.00p 249.74p 256.00p 312832
31/10/2022 260.00p 260.00p 239.50p 249.00p 266008
28/10/2022 250.50p 254.15p 247.13p 252.00p 268727
27/10/2022 265.50p 265.50p 254.38p 259.50p 380243
26/10/2022 258.00p 262.00p 249.20p 260.00p 102121
25/10/2022 262.00p 264.50p 248.50p 254.50p 474898
24/10/2022 268.50p 279.04p 249.00p 256.00p 417880
21/10/2022 281.00p 286.63p 278.00p 284.00p 33142
20/10/2022 285.00p 294.01p 277.04p 287.00p 54677
19/10/2022 293.50p 293.95p 286.00p 289.00p 81460
18/10/2022 297.50p 298.00p 290.50p 290.50p 76960
17/10/2022 290.00p 296.70p 288.26p 294.50p 115560
14/10/2022 296.00p 296.00p 288.50p 290.00p 120628
13/10/2022 293.00p 295.75p 278.00p 282.00p 210875
12/10/2022 290.00p 291.00p 285.50p 288.00p 137478
11/10/2022 301.50p 301.50p 280.50p 285.00p 119117
10/10/2022 306.50p 307.56p 295.00p 300.00p 117575
07/10/2022 313.00p 318.00p 309.20p 313.00p 46486
06/10/2022 313.50p 319.50p 313.00p 318.50p 73458
05/10/2022 310.00p 323.00p 307.46p 316.00p 128860
04/10/2022 295.00p 317.50p 295.00p 314.00p 156021
03/10/2022 304.50p 313.16p 293.00p 297.00p 113894
30/09/2022 305.50p 309.42p 300.00p 302.00p 117516
29/09/2022 312.50p 323.00p 305.00p 305.00p 176384
28/09/2022 315.50p 325.00p 312.50p 319.00p 138861
27/09/2022 331.00p 336.00p 327.00p 328.00p 86961
26/09/2022 325.00p 335.50p 318.53p 324.50p 122317
23/09/2022 322.00p 324.70p 315.00p 317.00p 100197
22/09/2022 324.50p 335.50p 320.00p 320.00p 107295
21/09/2022 328.00p 332.00p 320.86p 325.00p 80468
20/09/2022 327.00p 333.50p 319.78p 327.00p 104581
19/09/2022 333.50p 338.00p 326.00p 326.00p 54566
16/09/2022 333.50p 338.00p 326.00p 326.00p 54566
15/09/2022 336.00p 342.50p 331.50p 331.50p 46530
14/09/2022 336.00p 338.00p 331.64p 338.00p 172089
13/09/2022 340.50p 349.25p 335.00p 336.00p 247710
12/09/2022 340.50p 346.50p 340.00p 341.00p 86152
09/09/2022 333.00p 348.50p 333.00p 338.00p 87642
08/09/2022 348.00p 348.00p 331.88p 339.00p 136190
07/09/2022 331.50p 342.11p 330.24p 337.50p 93758
06/09/2022 345.50p 345.50p 333.50p 336.50p 127743
05/09/2022 338.50p 346.00p 334.50p 340.00p 225752
02/09/2022 340.50p 352.00p 335.50p 345.00p 79323
01/09/2022 345.50p 356.00p 341.61p 347.00p 154571
31/08/2022 340.00p 355.03p 340.00p 354.00p 257836
30/08/2022 352.00p 360.00p 341.50p 341.50p 194320
29/08/2022 350.50p 360.50p 341.00p 360.50p 90113
26/08/2022 350.50p 360.50p 341.00p 360.50p 90113
25/08/2022 355.00p 358.50p 345.50p 345.50p 51470
24/08/2022 347.50p 348.27p 339.50p 340.00p 107937
23/08/2022 345.50p 349.50p 340.00p 349.00p 198412
22/08/2022 369.50p 369.50p 345.00p 346.50p 569116
19/08/2022 369.00p 369.00p 347.50p 365.00p 123058
18/08/2022 350.00p 356.00p 350.00p 352.00p 164959
17/08/2022 356.00p 362.00p 351.50p 352.50p 154868
16/08/2022 363.50p 365.00p 352.00p 352.00p 98579
15/08/2022 356.00p 364.50p 352.00p 360.50p 101721
12/08/2022 360.00p 367.50p 355.00p 358.00p 67852
11/08/2022 361.50p 368.00p 354.00p 360.50p 102950
10/08/2022 356.50p 361.00p 351.00p 351.00p 99231
09/08/2022 366.00p 369.50p 357.00p 362.50p 124433
08/08/2022 366.00p 369.50p 358.00p 358.50p 100886
05/08/2022 363.50p 372.00p 357.50p 364.00p 216753
04/08/2022 371.50p 372.50p 354.06p 365.00p 138044
03/08/2022 371.50p 371.50p 350.71p 361.00p 183675
02/08/2022 370.00p 370.00p 352.97p 367.00p 293345
01/08/2022 383.00p 399.81p 363.00p 364.00p 433857
29/07/2022 394.50p 404.50p 377.97p 392.50p 170265
28/07/2022 411.50p 411.50p 392.00p 400.00p 184515
27/07/2022 396.00p 404.00p 395.42p 399.00p 72946
26/07/2022 408.00p 413.50p 402.00p 407.50p 97491
25/07/2022 405.50p 420.50p 399.00p 400.00p 292848
22/07/2022 421.00p 421.00p 400.51p 407.00p 73626
21/07/2022 410.00p 415.50p 400.50p 411.00p 204155
20/07/2022 417.00p 428.48p 409.33p 414.50p 126276
19/07/2022 425.00p 425.00p 411.00p 414.50p 88219
18/07/2022 418.00p 425.00p 414.00p 420.00p 139568
15/07/2022 410.00p 416.50p 410.00p 412.00p 229670
14/07/2022 434.00p 434.00p 414.00p 416.00p 98936
13/07/2022 419.00p 432.00p 412.50p 417.00p 360854
12/07/2022 421.50p 433.50p 418.00p 420.00p 158628
11/07/2022 437.00p 437.00p 422.00p 425.00p 259571
08/07/2022 430.50p 440.50p 430.50p 433.00p 267760
07/07/2022 433.00p 447.00p 431.71p 438.00p 302704
06/07/2022 421.50p 438.42p 421.50p 429.00p 362517
05/07/2022 425.50p 445.50p 425.50p 434.00p 173577
04/07/2022 443.50p 447.29p 433.00p 443.50p 145254
01/07/2022 434.50p 441.00p 422.17p 437.00p 158489
30/06/2022 449.50p 449.50p 427.50p 432.00p 163178
29/06/2022 443.00p 449.00p 433.34p 439.00p 239442
28/06/2022 434.00p 451.54p 434.00p 450.00p 548361
27/06/2022 430.00p 443.50p 421.50p 440.00p 457572
24/06/2022 418.50p 424.06p 412.75p 422.00p 630883
23/06/2022 414.00p 418.70p 402.49p 409.00p 196035
22/06/2022 412.00p 413.18p 400.00p 400.00p 109293
21/06/2022 416.00p 416.00p 406.37p 411.00p 260074
20/06/2022 411.50p 416.55p 402.50p 402.50p 273802
17/06/2022 380.00p 407.00p 380.00p 404.50p 416587
16/06/2022 405.00p 413.00p 384.50p 388.00p 124651
15/06/2022 409.00p 418.50p 402.00p 404.50p 231573
14/06/2022 390.50p 404.47p 389.50p 403.00p 123978
13/06/2022 386.00p 402.00p 383.50p 391.50p 557015
10/06/2022 419.00p 419.00p 403.50p 404.00p 309827
09/06/2022 412.00p 418.60p 402.21p 406.00p 402143

*Close Price adjusted for both dividends and splits