JPMorgan Global Convertibles Income Fund Ltd (JGCI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Convertibles Income Fund Ltd

Date Open High Low Close* Volume
16/01/2019 88.00p 88.00p 87.00p 87.60p 59636
15/01/2019 86.00p 87.71p 86.00p 87.50p 133491
14/01/2019 86.00p 87.00p 85.60p 87.00p 87876
11/01/2019 86.00p 86.60p 85.20p 86.60p 225118
10/01/2019 86.00p 86.03p 85.20p 86.00p 235641
09/01/2019 86.00p 86.00p 85.20p 85.80p 282425
08/01/2019 85.00p 86.40p 84.68p 86.40p 92790
07/01/2019 85.40p 86.44p 84.60p 84.80p 67037
04/01/2019 85.00p 86.20p 84.62p 86.20p 145218
03/01/2019 85.40p 86.78p 85.00p 85.20p 103481
02/01/2019 86.40p 86.40p 85.40p 86.40p 64615
31/12/2018 85.40p 86.50p 85.40p 85.40p 31721
28/12/2018 85.40p 87.20p 85.40p 85.40p 32395
27/12/2018 86.00p 87.20p 85.40p 86.30p 55723
24/12/2018 85.80p 87.40p 85.80p 87.40p 3704
21/12/2018 86.00p 88.40p 85.36p 88.40p 275988
20/12/2018 86.20p 86.99p 85.60p 86.00p 145501
19/12/2018 86.00p 88.20p 86.00p 88.20p 68954
18/12/2018 86.40p 88.20p 86.22p 88.20p 51327
17/12/2018 86.60p 87.00p 86.09p 87.00p 73063
14/12/2018 87.20p 87.40p 86.20p 87.40p 136811
13/12/2018 86.60p 87.53p 86.04p 87.30p 33251
12/12/2018 87.20p 87.99p 86.97p 87.80p 234844
11/12/2018 87.60p 88.15p 87.20p 87.60p 242099
10/12/2018 87.80p 89.40p 87.00p 87.60p 233283
07/12/2018 89.60p 89.80p 87.60p 87.60p 75871
06/12/2018 87.60p 89.60p 87.20p 89.60p 169099
05/12/2018 87.60p 89.20p 87.20p 89.20p 99104
04/12/2018 87.80p 88.50p 87.60p 88.10p 70378
03/12/2018 88.20p 89.00p 87.68p 89.00p 287529
30/11/2018 87.80p 89.00p 87.80p 89.00p 146206
29/11/2018 88.40p 88.80p 87.43p 88.20p 488510
28/11/2018 88.80p 89.00p 88.20p 89.00p 143676
27/11/2018 88.60p 89.27p 88.19p 88.80p 349366
26/11/2018 89.40p 89.56p 88.40p 88.60p 200018
23/11/2018 88.40p 89.00p 88.19p 88.40p 238427
22/11/2018 88.60p 89.80p 88.40p 89.50p 232369
21/11/2018 90.20p 90.60p 88.60p 89.50p 72203
20/11/2018 89.80p 90.62p 89.00p 90.00p 78017
19/11/2018 89.40p 90.76p 88.71p 89.20p 89038
16/11/2018 90.00p 90.80p 89.81p 90.80p 100926
15/11/2018 90.00p 90.00p 89.14p 89.70p 222432
14/11/2018 90.20p 90.40p 89.20p 90.40p 243744
13/11/2018 89.00p 90.40p 88.64p 90.40p 89098
12/11/2018 90.40p 90.40p 88.96p 90.40p 3333157
09/11/2018 90.20p 90.25p 89.01p 90.20p 73553
08/11/2018 89.80p 90.00p 88.20p 90.00p 211894
07/11/2018 88.40p 90.00p 88.07p 90.00p 334521
06/11/2018 88.60p 89.20p 87.80p 89.20p 311905
05/11/2018 88.60p 89.28p 88.40p 89.20p 237231
02/11/2018 89.60p 89.70p 89.29p 89.60p 47178
01/11/2018 89.00p 89.80p 88.15p 89.60p 225022
31/10/2018 89.20p 89.93p 88.62p 89.70p 214551
30/10/2018 89.00p 90.00p 88.34p 89.40p 163377
29/10/2018 89.00p 89.22p 87.94p 89.00p 271479
26/10/2018 89.20p 90.20p 88.00p 88.00p 250381
25/10/2018 89.40p 90.74p 89.00p 89.40p 145743
24/10/2018 91.20p 91.20p 89.80p 90.40p 4283781
23/10/2018 90.60p 91.40p 89.00p 91.40p 212479
22/10/2018 89.60p 91.60p 89.21p 91.60p 359352
19/10/2018 90.40p 91.20p 90.01p 91.20p 174964
18/10/2018 90.00p 91.00p 88.80p 91.00p 129925
17/10/2018 90.60p 90.60p 88.79p 90.60p 116059
16/10/2018 90.00p 90.60p 89.71p 90.40p 185390
15/10/2018 88.60p 90.60p 88.42p 89.60p 86615
12/10/2018 89.40p 90.40p 89.40p 90.40p 217810
11/10/2018 89.60p 91.20p 88.20p 89.00p 331471
10/10/2018 89.80p 91.60p 89.80p 91.60p 156897
09/10/2018 91.60p 91.60p 90.20p 91.60p 106299
08/10/2018 91.00p 91.00p 89.40p 91.00p 238081
05/10/2018 90.20p 90.60p 89.32p 90.60p 108922
04/10/2018 91.80p 91.80p 90.31p 91.40p 122186
03/10/2018 90.28p 91.20p 90.28p 91.20p 48869
02/10/2018 91.20p 91.20p 90.40p 91.20p 23116
01/10/2018 90.60p 91.00p 90.50p 91.00p 434103
28/09/2018 90.20p 90.62p 89.40p 90.60p 329117
27/09/2018 89.80p 90.68p 89.26p 90.60p 655444
26/09/2018 89.40p 89.54p 89.20p 89.40p 282873
25/09/2018 89.80p 90.00p 89.36p 89.80p 174882
24/09/2018 91.40p 91.40p 89.20p 89.40p 1107326
21/09/2018 90.40p 90.76p 89.60p 90.20p 1191049
20/09/2018 90.00p 90.40p 89.71p 90.40p 256127
19/09/2018 90.40p 91.00p 89.60p 90.20p 370020
18/09/2018 90.00p 90.60p 89.60p 89.60p 350960
17/09/2018 91.00p 91.00p 89.80p 89.80p 223226
14/09/2018 90.40p 90.40p 90.00p 90.00p 138745
13/09/2018 91.00p 91.06p 90.40p 90.40p 120783
12/09/2018 91.00p 91.40p 91.00p 91.00p 152964
11/09/2018 91.00p 92.20p 91.00p 92.20p 79915
10/09/2018 91.40p 92.17p 91.40p 91.90p 138547
07/09/2018 92.00p 93.00p 91.60p 93.00p 199420
06/09/2018 92.80p 93.00p 92.00p 92.00p 95724
05/09/2018 92.00p 92.59p 92.00p 92.00p 147972
04/09/2018 92.20p 92.27p 91.80p 92.20p 291005
03/09/2018 92.00p 92.60p 92.00p 92.30p 195601
31/08/2018 93.00p 93.10p 92.19p 92.80p 161477
30/08/2018 92.20p 93.10p 92.12p 93.10p 156338
29/08/2018 92.00p 92.80p 92.00p 92.00p 271123
28/08/2018 92.80p 93.20p 92.00p 92.00p 197569
24/08/2018 93.00p 93.00p 92.35p 92.70p 2138452
23/08/2018 93.20p 94.00p 92.80p 93.00p 194188
22/08/2018 94.08p 94.08p 92.80p 93.20p 32275
21/08/2018 93.16p 93.63p 92.88p 93.00p 72678
20/08/2018 93.20p 94.10p 93.20p 94.00p 143510
17/08/2018 93.80p 93.80p 92.80p 93.20p 319679
16/08/2018 94.80p 95.00p 93.40p 93.40p 1465695
15/08/2018 93.60p 94.00p 93.60p 93.60p 101749
14/08/2018 93.80p 94.10p 93.60p 94.10p 100106
13/08/2018 94.60p 94.60p 93.88p 94.20p 148810
10/08/2018 94.60p 95.00p 93.80p 93.80p 113947
09/08/2018 94.00p 94.40p 93.95p 94.30p 191167
08/08/2018 94.20p 94.30p 93.80p 94.00p 401047
07/08/2018 94.60p 94.70p 93.80p 94.40p 733060
06/08/2018 94.00p 94.69p 93.80p 94.00p 139304
03/08/2018 94.80p 95.59p 94.40p 94.40p 184298
02/08/2018 95.00p 95.00p 93.80p 94.80p 367169
01/08/2018 94.80p 94.80p 93.73p 94.00p 694817
31/07/2018 95.20p 95.20p 94.18p 94.20p 174761
30/07/2018 94.60p 95.39p 93.94p 95.00p 347912
27/07/2018 95.00p 95.00p 93.93p 95.00p 182654
26/07/2018 94.00p 94.82p 94.00p 94.60p 300610
25/07/2018 94.40p 94.56p 94.00p 94.40p 228250
24/07/2018 94.80p 94.80p 94.32p 94.80p 598644
23/07/2018 94.40p 94.70p 94.00p 94.60p 91027
20/07/2018 94.20p 94.99p 94.00p 94.20p 89221
19/07/2018 94.20p 95.00p 94.12p 94.50p 160892
18/07/2018 94.60p 94.80p 94.16p 94.60p 42535
17/07/2018 94.60p 95.40p 94.35p 95.40p 101363
16/07/2018 94.60p 95.00p 94.50p 94.50p 97594
13/07/2018 94.80p 95.00p 94.00p 95.00p 259915
12/07/2018 94.00p 95.03p 93.97p 94.80p 261093
11/07/2018 95.40p 95.40p 94.20p 95.00p 110383
10/07/2018 94.60p 95.00p 94.17p 94.90p 88427
09/07/2018 95.40p 95.40p 94.20p 95.10p 225323
06/07/2018 94.20p 95.39p 94.20p 94.20p 29790
05/07/2018 94.40p 95.00p 94.40p 94.70p 109954
04/07/2018 94.80p 95.17p 94.80p 95.00p 123556
03/07/2018 95.20p 95.20p 94.61p 95.20p 74495
02/07/2018 94.40p 95.00p 94.00p 94.80p 118765
29/06/2018 95.40p 95.40p 94.00p 94.00p 125092
28/06/2018 95.00p 95.80p 94.20p 95.00p 166234
27/06/2018 95.00p 95.20p 94.00p 95.00p 361414
26/06/2018 95.00p 95.00p 94.00p 94.80p 453941
25/06/2018 94.80p 95.00p 94.00p 95.00p 147205
22/06/2018 95.00p 95.33p 94.32p 95.00p 618976
21/06/2018 95.00p 95.45p 94.32p 95.00p 304132
20/06/2018 94.80p 95.00p 94.60p 95.00p 167675
19/06/2018 95.00p 95.00p 94.10p 95.00p 127234
18/06/2018 94.60p 95.00p 94.25p 95.00p 437806
15/06/2018 94.40p 95.15p 94.20p 95.00p 1202744
14/06/2018 95.00p 95.30p 95.00p 95.00p 185200
13/06/2018 95.00p 95.40p 95.00p 95.00p 352699
12/06/2018 95.00p 95.60p 94.50p 95.00p 206852
11/06/2018 95.00p 95.60p 94.41p 95.20p 208257
08/06/2018 95.00p 95.23p 94.20p 94.20p 255996
07/06/2018 94.00p 95.89p 94.00p 95.00p 400439
06/06/2018 94.80p 95.40p 94.80p 94.80p 460402
05/06/2018 94.00p 95.40p 94.00p 95.40p 425871
04/06/2018 94.00p 95.39p 94.00p 94.00p 172355
01/06/2018 94.40p 95.42p 94.40p 95.20p 70835
31/05/2018 94.60p 95.39p 94.60p 95.00p 98383
30/05/2018 94.40p 95.46p 94.20p 94.40p 236204
29/05/2018 95.00p 95.48p 94.00p 94.40p 93494
25/05/2018 95.00p 95.80p 95.00p 95.60p 820228
24/05/2018 96.00p 96.00p 95.00p 95.00p 368313
23/05/2018 95.52p 95.66p 95.01p 95.40p 60036
22/05/2018 95.60p 95.67p 94.75p 95.60p 209062
21/05/2018 94.40p 95.60p 94.40p 95.60p 393600
18/05/2018 95.60p 95.80p 94.60p 95.40p 5917454
17/05/2018 95.00p 96.00p 94.73p 96.00p 852522
16/05/2018 96.20p 96.57p 95.00p 96.40p 473092
15/05/2018 96.60p 97.11p 96.00p 96.20p 448298
14/05/2018 96.40p 97.72p 95.50p 96.60p 309387
11/05/2018 97.80p 98.00p 96.31p 97.10p 142727
10/05/2018 96.40p 97.20p 96.20p 97.20p 102797
09/05/2018 98.00p 98.00p 96.42p 98.00p 66235
08/05/2018 96.65p 97.20p 96.65p 97.20p 35090
04/05/2018 96.70p 97.55p 96.53p 97.20p 178327
03/05/2018 98.00p 98.00p 96.20p 98.00p 54169
02/05/2018 98.00p 98.00p 96.18p 98.00p 76364
01/05/2018 96.20p 98.00p 96.20p 98.00p 30243
30/04/2018 97.00p 97.60p 96.00p 97.00p 194680
27/04/2018 96.20p 97.00p 96.14p 96.20p 112664
26/04/2018 96.80p 97.00p 96.12p 96.80p 183006
25/04/2018 98.00p 98.00p 96.13p 97.00p 148733
24/04/2018 98.00p 98.00p 96.22p 97.00p 132713
23/04/2018 97.60p 97.60p 96.40p 97.60p 101382
20/04/2018 96.00p 97.40p 95.99p 97.40p 191017
19/04/2018 96.40p 97.40p 96.00p 97.40p 571379
18/04/2018 97.20p 97.20p 96.00p 97.00p 112594
17/04/2018 97.20p 97.20p 95.85p 97.20p 45241
16/04/2018 96.00p 97.20p 95.25p 97.20p 117264
13/04/2018 96.40p 96.40p 95.00p 96.20p 125329
12/04/2018 95.00p 96.69p 95.00p 96.20p 253931
11/04/2018 96.80p 96.80p 95.00p 95.00p 235010
10/04/2018 95.00p 96.38p 95.00p 95.00p 103438
09/04/2018 95.00p 96.00p 95.00p 95.00p 126066
06/04/2018 95.00p 96.00p 95.00p 95.00p 274347
05/04/2018 95.00p 96.41p 95.00p 95.00p 73112
04/04/2018 95.00p 96.60p 95.00p 95.00p 167271

*Close Price adjusted for both dividends and splits