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
08/06/2022 395.50p 415.00p 395.50p 410.00p 744800
07/06/2022 394.50p 397.50p 382.08p 393.50p 398753
06/06/2022 385.00p 394.05p 369.50p 392.00p 429449
03/06/2022 377.00p 381.00p 367.50p 368.00p 376939
02/06/2022 377.00p 381.00p 367.50p 368.00p 376939
01/06/2022 377.00p 381.00p 367.50p 368.00p 376939
31/05/2022 360.00p 379.50p 358.00p 372.50p 380837
30/05/2022 333.00p 357.50p 333.00p 357.50p 218402
27/05/2022 340.00p 347.50p 333.63p 335.50p 353603
26/05/2022 320.00p 336.00p 320.00p 336.00p 134820
25/05/2022 322.00p 334.50p 321.50p 326.50p 66085
24/05/2022 345.00p 345.00p 322.00p 322.00p 185215
23/05/2022 336.00p 350.33p 334.50p 336.50p 81416
20/05/2022 345.00p 350.53p 334.34p 347.00p 102237
19/05/2022 344.50p 344.50p 324.00p 335.50p 56364
18/05/2022 344.00p 347.00p 331.50p 337.00p 124260
17/05/2022 339.50p 346.00p 325.00p 337.50p 152289
16/05/2022 325.50p 332.50p 320.00p 325.50p 176241
13/05/2022 331.00p 340.00p 326.99p 339.00p 97212
12/05/2022 335.00p 335.00p 320.00p 327.00p 89282
11/05/2022 325.00p 342.50p 325.00p 330.50p 151869
10/05/2022 321.00p 335.50p 316.50p 316.50p 126986
09/05/2022 340.00p 340.00p 319.00p 319.00p 178653
06/05/2022 324.50p 343.50p 324.50p 333.50p 167449
05/05/2022 344.50p 358.50p 341.50p 341.50p 125870
04/05/2022 343.00p 357.00p 343.00p 347.50p 41793
03/05/2022 362.00p 362.00p 349.00p 356.50p 143963
02/05/2022 339.50p 359.09p 338.17p 350.50p 170800
29/04/2022 339.50p 359.09p 338.17p 350.50p 170800
28/04/2022 329.50p 337.00p 328.80p 329.50p 133883
27/04/2022 327.00p 329.80p 314.48p 327.00p 170822
26/04/2022 319.00p 323.60p 307.00p 316.50p 180042
25/04/2022 320.50p 325.00p 304.00p 316.00p 281118
22/04/2022 328.50p 338.89p 328.50p 331.50p 120003
21/04/2022 339.50p 340.00p 324.10p 330.50p 229800
20/04/2022 340.00p 354.32p 340.00p 342.00p 211926
19/04/2022 353.50p 361.98p 343.50p 347.00p 189462
18/04/2022 370.50p 370.50p 349.50p 358.50p 132046
15/04/2022 370.50p 370.50p 349.50p 358.50p 132046
14/04/2022 370.50p 370.50p 349.50p 358.50p 132046
13/04/2022 354.50p 363.19p 350.00p 354.50p 114730
12/04/2022 357.00p 364.14p 352.50p 352.50p 130748
11/04/2022 358.50p 366.50p 350.00p 352.50p 233182
08/04/2022 365.00p 369.61p 362.50p 366.00p 145798
07/04/2022 384.50p 384.50p 353.50p 361.00p 241618
06/04/2022 380.00p 383.82p 360.00p 377.50p 1359651
05/04/2022 380.00p 390.50p 380.00p 385.00p 366856
04/04/2022 387.00p 389.00p 372.50p 384.00p 260029
01/04/2022 376.00p 385.00p 371.26p 372.00p 297354
31/03/2022 379.00p 383.50p 370.19p 373.00p 126476
30/03/2022 383.50p 384.50p 374.50p 377.50p 104990
29/03/2022 368.00p 377.22p 368.00p 374.00p 127450
28/03/2022 368.00p 373.85p 356.00p 369.00p 140268
25/03/2022 365.50p 379.00p 358.50p 358.50p 127250
24/03/2022 365.00p 382.00p 365.00p 382.00p 139197
23/03/2022 365.00p 387.50p 365.00p 384.00p 212467
22/03/2022 375.00p 382.51p 364.00p 375.50p 208403
21/03/2022 375.00p 384.00p 359.50p 364.00p 200190
18/03/2022 375.50p 385.93p 362.50p 385.00p 358976
17/03/2022 369.00p 385.00p 367.47p 381.00p 376341
16/03/2022 333.00p 361.10p 326.62p 353.00p 654902
15/03/2022 318.00p 323.81p 295.50p 310.00p 556138
14/03/2022 352.50p 352.50p 315.00p 333.50p 370633
11/03/2022 367.00p 375.47p 346.50p 347.00p 329560
10/03/2022 374.50p 374.50p 353.00p 358.50p 118575
09/03/2022 343.00p 365.95p 343.00p 357.50p 263994
08/03/2022 367.50p 367.50p 344.50p 357.00p 207495
07/03/2022 376.50p 376.50p 348.00p 369.00p 318491
04/03/2022 398.00p 404.00p 373.08p 382.00p 155348
03/03/2022 431.50p 431.50p 398.00p 398.00p 245031
02/03/2022 417.50p 427.50p 417.50p 418.00p 84524
01/03/2022 417.00p 428.77p 417.00p 421.00p 203629
28/02/2022 418.00p 426.42p 404.50p 417.00p 102948
25/02/2022 418.00p 425.50p 404.50p 425.50p 241577
24/02/2022 415.00p 420.00p 392.01p 412.00p 216803
23/02/2022 425.50p 443.35p 418.00p 423.00p 186255
22/02/2022 445.00p 445.00p 420.00p 424.50p 181903
21/02/2022 443.00p 451.50p 430.00p 430.00p 91597
18/02/2022 440.00p 456.00p 440.00p 443.00p 121978
17/02/2022 457.50p 457.50p 441.22p 441.50p 33098
16/02/2022 442.00p 449.50p 439.00p 445.50p 819941
15/02/2022 442.00p 450.50p 442.00p 442.00p 103408
14/02/2022 448.00p 452.00p 429.00p 440.00p 179293
11/02/2022 462.50p 462.50p 445.50p 453.00p 67561
10/02/2022 464.00p 464.00p 450.50p 458.00p 90281
09/02/2022 455.50p 462.80p 443.92p 453.00p 102065
08/02/2022 460.00p 460.00p 441.34p 444.00p 68029
07/02/2022 445.50p 453.68p 441.00p 442.00p 197161
04/02/2022 446.50p 455.50p 436.38p 441.50p 96039
03/02/2022 459.00p 459.00p 433.00p 435.50p 68281
02/02/2022 454.00p 459.50p 439.83p 449.00p 216153
01/02/2022 424.00p 459.50p 424.00p 459.00p 162800
31/01/2022 423.50p 443.28p 423.50p 441.00p 126431
28/01/2022 447.00p 447.00p 424.00p 424.00p 149848
27/01/2022 459.00p 459.00p 438.50p 439.50p 235258
26/01/2022 457.00p 457.00p 447.60p 453.50p 135606
25/01/2022 456.00p 469.50p 447.00p 452.00p 263660
24/01/2022 470.00p 470.00p 448.79p 456.00p 258690
21/01/2022 470.00p 478.34p 464.50p 465.00p 392196
20/01/2022 480.00p 484.00p 470.50p 477.00p 251001
19/01/2022 465.50p 478.50p 464.52p 465.50p 95802
18/01/2022 463.00p 482.79p 463.00p 469.50p 98197
17/01/2022 477.00p 483.50p 464.00p 470.50p 93998
14/01/2022 458.00p 474.84p 458.00p 467.00p 111431
13/01/2022 463.00p 480.00p 463.00p 470.00p 170314
12/01/2022 488.50p 489.50p 473.50p 484.00p 161284
10/01/2022 477.50p 477.50p 464.50p 464.50p 220794
07/01/2022 452.00p 477.50p 452.00p 463.00p 219403
06/01/2022 475.00p 475.00p 450.50p 460.50p 255849
05/01/2022 489.00p 489.00p 460.00p 471.50p 342424
04/01/2022 499.00p 499.50p 476.00p 479.00p 223840
03/01/2022 482.50p 505.00p 477.00p 495.00p 89198
31/12/2021 482.50p 505.00p 477.00p 495.00p 89198
30/12/2021 480.50p 498.54p 478.00p 489.50p 234176
29/12/2021 506.00p 506.00p 480.00p 500.00p 187071
28/12/2021 489.50p 505.41p 484.50p 497.00p 95561
27/12/2021 489.50p 505.41p 484.50p 497.00p 95561
24/12/2021 489.50p 505.41p 484.50p 497.00p 95561
23/12/2021 498.00p 510.00p 484.50p 493.00p 63117
22/12/2021 502.00p 504.00p 485.00p 493.00p 183286
21/12/2021 502.00p 502.00p 490.50p 493.00p 96406
20/12/2021 504.00p 504.00p 474.12p 487.00p 220590
17/12/2021 505.00p 510.00p 498.00p 498.50p 96639
16/12/2021 505.00p 522.00p 505.00p 507.00p 112472
15/12/2021 513.00p 518.40p 507.72p 513.00p 80658
14/12/2021 529.00p 529.00p 512.50p 518.00p 91670
13/12/2021 538.00p 542.74p 519.42p 525.00p 275332
10/12/2021 526.00p 535.07p 519.00p 532.00p 116449
09/12/2021 530.00p 546.00p 520.00p 530.00p 194667
08/12/2021 526.00p 537.00p 523.75p 530.00p 97166
07/12/2021 520.00p 530.00p 512.00p 520.00p 169733
06/12/2021 519.00p 519.00p 499.55p 510.00p 249382
03/12/2021 531.00p 537.00p 510.00p 518.00p 201698
02/12/2021 545.00p 545.00p 518.00p 530.00p 116390
01/12/2021 530.00p 537.44p 521.78p 530.00p 136572
30/11/2021 530.00p 531.00p 515.00p 523.00p 105258
29/11/2021 546.00p 546.42p 516.35p 525.00p 1047793
26/11/2021 545.00p 545.00p 532.00p 539.00p 241996
25/11/2021 555.00p 560.85p 552.00p 559.00p 122231
24/11/2021 546.00p 555.77p 540.66p 552.00p 164054
23/11/2021 559.00p 564.00p 544.00p 552.00p 134681
22/11/2021 560.00p 567.00p 550.10p 551.00p 167568
19/11/2021 557.00p 563.21p 554.00p 556.00p 219873
18/11/2021 580.00p 580.00p 550.00p 562.00p 95290
17/11/2021 579.00p 589.00p 571.00p 578.00p 108059
16/11/2021 588.00p 588.00p 574.00p 580.00p 158508
15/11/2021 562.00p 578.00p 562.00p 573.00p 128901
12/11/2021 579.00p 582.00p 571.00p 578.00p 168213
11/11/2021 558.00p 579.00p 542.00p 579.00p 159431
10/11/2021 550.00p 558.00p 542.43p 553.00p 119260
09/11/2021 544.00p 545.00p 538.08p 545.00p 113792
08/11/2021 558.00p 558.00p 536.00p 536.00p 86437
05/11/2021 544.00p 547.08p 535.00p 541.00p 257784
04/11/2021 523.00p 550.00p 523.00p 550.00p 316447
03/11/2021 522.00p 536.25p 522.00p 530.00p 192159
02/11/2021 532.00p 532.00p 522.00p 529.00p 275021
01/11/2021 534.00p 539.00p 520.00p 534.00p 236296
29/10/2021 524.00p 531.87p 519.28p 528.00p 70400
28/10/2021 540.00p 542.00p 522.94p 527.00p 132055
27/10/2021 540.00p 540.00p 518.54p 532.00p 178656
26/10/2021 541.00p 544.00p 531.54p 541.00p 137703
25/10/2021 540.00p 548.00p 530.00p 537.00p 100796
22/10/2021 534.00p 546.08p 529.00p 535.00p 175376
21/10/2021 540.00p 543.01p 521.00p 533.00p 232382
20/10/2021 522.00p 550.00p 522.00p 540.00p 272164
19/10/2021 531.00p 547.00p 531.00p 534.00p 137974
18/10/2021 528.00p 537.00p 522.00p 529.00p 128920
15/10/2021 532.00p 534.00p 521.00p 530.00p 121117
14/10/2021 522.00p 527.00p 515.00p 522.00p 172121
13/10/2021 520.00p 529.31p 517.00p 521.00p 114031
12/10/2021 507.00p 520.00p 507.00p 516.00p 182526
11/10/2021 525.00p 532.00p 509.05p 528.00p 171739
08/10/2021 514.00p 524.00p 501.00p 519.00p 139086
07/10/2021 500.00p 520.00p 500.00p 512.00p 123212
06/10/2021 495.00p 502.00p 490.50p 495.50p 169622
05/10/2021 503.00p 504.00p 490.07p 498.00p 344791
04/10/2021 500.00p 505.00p 492.50p 493.00p 363919
01/10/2021 521.00p 521.00p 502.00p 510.00p 207585
30/09/2021 508.00p 522.00p 508.00p 518.00p 189777
29/09/2021 508.00p 516.00p 502.42p 512.00p 254641
28/09/2021 502.00p 524.00p 502.00p 517.00p 273923
27/09/2021 517.00p 527.00p 500.25p 511.00p 343739
24/09/2021 516.00p 524.00p 513.00p 514.50p 338391
23/09/2021 522.00p 533.00p 514.00p 519.00p 333580
22/09/2021 511.00p 525.00p 508.02p 518.00p 318030
21/09/2021 508.00p 510.00p 500.00p 506.00p 307194
20/09/2021 525.00p 525.00p 487.80p 504.00p 595503
17/09/2021 524.00p 537.00p 519.48p 525.00p 360524
16/09/2021 540.00p 540.00p 515.00p 520.00p 525380
15/09/2021 532.00p 538.00p 523.00p 526.00p 412906
14/09/2021 545.00p 545.00p 530.00p 539.00p 349241
13/09/2021 547.00p 551.00p 537.00p 544.00p 548098
10/09/2021 554.00p 562.00p 543.73p 545.00p 878879
09/09/2021 560.00p 560.00p 544.00p 549.00p 194556
08/09/2021 567.00p 572.00p 558.00p 560.00p 370072
07/09/2021 574.00p 574.00p 558.00p 563.00p 293651
06/09/2021 559.00p 575.00p 557.00p 557.00p 285734
03/09/2021 565.00p 569.00p 548.00p 554.00p 716781
02/09/2021 567.00p 568.00p 553.00p 558.00p 404740
01/09/2021 564.00p 569.00p 554.34p 559.00p 424609

*Close Price adjusted for both dividends and splits