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
03/04/2018 96.00p 96.00p 94.80p 96.00p 280115
29/03/2018 95.60p 96.27p 95.00p 95.60p 205245
28/03/2018 95.40p 95.80p 95.00p 95.80p 470418
27/03/2018 95.60p 95.80p 95.20p 95.80p 1026843
26/03/2018 96.80p 96.80p 95.40p 96.40p 150187
23/03/2018 95.40p 96.84p 95.00p 95.40p 303496
22/03/2018 96.20p 96.63p 95.60p 96.40p 394383
21/03/2018 97.00p 97.00p 96.09p 96.40p 290142
20/03/2018 96.60p 96.80p 96.20p 96.40p 372191
19/03/2018 96.80p 96.80p 96.00p 96.60p 532028
16/03/2018 96.40p 96.60p 96.07p 96.60p 664059
15/03/2018 96.60p 96.60p 96.00p 96.60p 610120
14/03/2018 96.80p 96.80p 96.10p 96.60p 764922
13/03/2018 96.40p 97.00p 96.20p 97.00p 762355
12/03/2018 97.00p 97.00p 95.00p 96.60p 212551
09/03/2018 96.60p 96.61p 96.40p 96.60p 671929
08/03/2018 96.80p 96.83p 96.20p 96.80p 193985
07/03/2018 95.80p 96.72p 95.60p 96.00p 393021
06/03/2018 95.60p 96.35p 95.60p 95.60p 145924
05/03/2018 95.20p 96.80p 95.20p 95.60p 111586
02/03/2018 96.00p 96.80p 95.86p 96.80p 161544
01/03/2018 96.00p 97.80p 95.00p 96.00p 178673
28/02/2018 96.80p 97.00p 96.40p 97.00p 660910
27/02/2018 97.00p 97.00p 96.24p 97.00p 1185352
26/02/2018 97.00p 97.00p 96.00p 97.00p 136458
23/02/2018 96.80p 97.00p 96.00p 96.80p 194600
22/02/2018 97.00p 97.00p 96.00p 96.80p 814278
21/02/2018 96.60p 96.85p 96.40p 96.60p 234339
20/02/2018 96.60p 96.72p 96.13p 96.40p 403497
19/02/2018 96.20p 96.90p 96.20p 96.20p 80608
16/02/2018 97.00p 97.00p 96.00p 97.00p 530920
15/02/2018 95.00p 96.60p 95.00p 96.00p 130299
14/02/2018 97.00p 97.00p 95.00p 95.00p 323593
13/02/2018 95.00p 96.75p 95.00p 95.00p 100049
12/02/2018 96.60p 96.60p 95.02p 96.60p 98582
09/02/2018 95.00p 96.50p 95.00p 95.00p 116987
08/02/2018 95.00p 96.41p 95.00p 95.00p 24961
07/02/2018 96.60p 96.60p 95.20p 95.20p 163443
06/02/2018 95.20p 96.60p 95.00p 95.20p 59085
05/02/2018 97.00p 97.00p 96.00p 96.50p 383486
02/02/2018 98.00p 98.00p 96.20p 98.00p 483893
01/02/2018 98.00p 98.00p 97.00p 97.80p 450776
31/01/2018 98.00p 98.20p 97.00p 98.00p 429558
30/01/2018 98.00p 98.04p 97.60p 98.00p 419259
29/01/2018 98.00p 98.20p 97.61p 98.20p 562966
26/01/2018 98.00p 98.40p 97.60p 98.20p 88835
25/01/2018 98.20p 98.60p 97.40p 98.40p 792326
24/01/2018 98.40p 98.80p 97.32p 98.20p 7477025
23/01/2018 98.80p 98.80p 98.20p 98.60p 195890
22/01/2018 98.60p 98.80p 97.02p 98.80p 64759
19/01/2018 98.40p 98.60p 97.21p 98.60p 116312
18/01/2018 98.40p 98.60p 98.30p 98.40p 130764
17/01/2018 98.60p 98.60p 97.20p 98.60p 378803
16/01/2018 98.40p 98.80p 97.80p 98.80p 309210
15/01/2018 98.20p 98.40p 96.33p 98.40p 476217
12/01/2018 98.00p 98.60p 97.40p 98.40p 301938
11/01/2018 97.60p 98.00p 97.00p 98.00p 934405
10/01/2018 97.60p 97.60p 96.60p 97.40p 363014
09/01/2018 97.20p 97.60p 97.09p 97.50p 147810
08/01/2018 96.60p 98.67p 96.60p 97.40p 408443
05/01/2018 97.00p 97.20p 96.00p 97.20p 264125
04/01/2018 96.60p 97.00p 96.01p 97.00p 412271
03/01/2018 96.60p 96.99p 95.98p 96.40p 171076
02/01/2018 96.00p 97.59p 96.00p 96.80p 173935
29/12/2017 97.00p 97.00p 96.01p 97.00p 132795
28/12/2017 97.00p 98.00p 96.00p 97.75p 86139
27/12/2017 98.25p 98.25p 95.53p 97.00p 37492
22/12/2017 97.00p 97.01p 95.62p 97.00p 21132
21/12/2017 96.50p 96.50p 95.50p 96.25p 17672
20/12/2017 97.00p 97.00p 96.00p 96.25p 94461
19/12/2017 95.50p 96.37p 95.50p 96.25p 33855
18/12/2017 95.50p 96.50p 95.50p 96.50p 116084
15/12/2017 96.50p 96.50p 95.50p 96.50p 240936
14/12/2017 96.00p 96.50p 95.50p 96.50p 113506
13/12/2017 96.00p 96.50p 95.50p 96.50p 243502
12/12/2017 95.50p 96.61p 95.50p 96.25p 22091
11/12/2017 95.50p 97.50p 95.50p 96.50p 20669
08/12/2017 96.50p 97.50p 95.50p 97.50p 21341
07/12/2017 98.00p 98.00p 96.50p 98.00p 27225
06/12/2017 97.50p 98.30p 97.50p 97.50p 83255
05/12/2017 98.00p 98.59p 97.50p 97.50p 66465
04/12/2017 98.00p 99.00p 98.00p 99.00p 80374
01/12/2017 97.75p 98.94p 97.75p 97.75p 42810
30/11/2017 99.00p 99.00p 97.75p 99.00p 32523
29/11/2017 98.00p 98.01p 98.00p 98.00p 2299
28/11/2017 98.25p 98.80p 98.25p 98.25p 12787
27/11/2017 98.00p 99.00p 98.00p 98.50p 269162
24/11/2017 98.00p 98.55p 98.00p 98.00p 25165
23/11/2017 98.00p 99.00p 98.00p 98.00p 43818
22/11/2017 99.00p 99.00p 98.00p 99.00p 326726
21/11/2017 98.50p 99.00p 98.00p 99.00p 251639
20/11/2017 99.00p 99.01p 98.00p 99.00p 78498
17/11/2017 99.00p 99.33p 98.00p 98.00p 103420
16/11/2017 99.00p 100.34p 99.00p 99.75p 86779
15/11/2017 100.00p 100.56p 99.00p 99.00p 108167
14/11/2017 99.00p 100.00p 99.00p 99.00p 19820
13/11/2017 99.00p 100.12p 99.00p 99.00p 83588
10/11/2017 99.00p 100.13p 99.00p 99.00p 59473
09/11/2017 102.00p 102.00p 99.00p 99.00p 108845
08/11/2017 100.75p 101.00p 100.00p 100.75p 39331
07/11/2017 100.75p 101.00p 100.00p 101.00p 101090
06/11/2017 100.75p 101.50p 100.25p 100.50p 61302
03/11/2017 100.75p 101.50p 100.50p 100.75p 74458
02/11/2017 101.50p 101.75p 100.85p 101.00p 74948
01/11/2017 101.50p 101.89p 100.75p 100.75p 73204
31/10/2017 101.50p 101.54p 100.75p 100.75p 83137
30/10/2017 100.75p 101.50p 100.75p 100.75p 63584
27/10/2017 102.00p 102.00p 100.51p 101.50p 76755
26/10/2017 100.50p 101.65p 100.50p 100.50p 119954
25/10/2017 101.50p 101.75p 100.67p 101.25p 129125
24/10/2017 102.00p 102.75p 100.00p 101.25p 255285
23/10/2017 100.50p 101.75p 100.00p 101.75p 87705
20/10/2017 101.00p 101.75p 100.00p 101.00p 100768
19/10/2017 100.00p 100.85p 100.00p 100.50p 8951
18/10/2017 100.50p 101.38p 100.13p 100.50p 113315
17/10/2017 100.50p 101.67p 100.25p 100.75p 61781
16/10/2017 101.75p 101.75p 100.56p 101.75p 125929
13/10/2017 101.50p 101.25p 101.00p 101.25p 31920
12/10/2017 101.50p 101.50p 100.75p 101.00p 17001
11/10/2017 102.00p 102.50p 101.50p 101.75p 89251
10/10/2017 100.75p 101.50p 100.75p 100.87p 62268
09/10/2017 101.00p 101.00p 101.00p 101.00p 6234
06/10/2017 101.00p 101.00p 101.00p 101.00p 1
05/10/2017 101.00p 101.00p 101.00p 101.00p 50244
04/10/2017 101.00p 101.00p 101.00p 101.00p 9726
03/10/2017 100.00p 101.00p 99.00p 99.25p 66785
02/10/2017 99.75p 99.75p 99.75p 99.75p 7227
29/09/2017 99.00p 99.75p 99.00p 99.25p 77001
28/09/2017 99.50p 99.50p 99.50p 99.50p 25117
27/09/2017 100.00p 100.25p 100.00p 100.25p 118978
26/09/2017 98.75p 100.25p 98.50p 100.00p 190457
25/09/2017 99.00p 99.75p 99.00p 99.00p 458
22/09/2017 99.50p 100.00p 99.50p 100.00p 1883
21/09/2017 99.75p 100.00p 99.50p 99.50p 95383
20/09/2017 99.75p 100.25p 98.75p 100.00p 8215
19/09/2017 99.75p 100.25p 99.75p 100.00p 30001
18/09/2017 99.00p 100.00p 99.00p 99.50p 42938
15/09/2017 99.75p 101.25p 99.00p 101.25p 175200
14/09/2017 99.00p 99.50p 98.50p 98.50p 86021
13/09/2017 98.50p 99.25p 98.50p 99.00p 22262
12/09/2017 99.00p 99.00p 98.50p 98.50p 2236
11/09/2017 99.00p 99.25p 98.50p 98.87p 110018
08/09/2017 98.50p 99.00p 98.50p 99.00p 132558
07/09/2017 99.00p 99.00p 98.50p 98.50p 1477
06/09/2017 98.00p 99.00p 98.00p 99.00p 82829
05/09/2017 99.00p 99.00p 98.00p 98.50p 240065
04/09/2017 98.25p 99.25p 98.25p 99.00p 73532
01/09/2017 99.50p 99.50p 98.50p 99.00p 57878
31/08/2017 98.50p 99.50p 98.25p 99.50p 105653
30/08/2017 98.75p 98.87p 98.50p 98.87p 29729
29/08/2017 100.50p 100.50p 98.50p 99.00p 11120
25/08/2017 98.50p 99.25p 98.50p 98.50p 47782
24/08/2017 98.75p 99.25p 98.75p 98.75p 11955
23/08/2017 98.25p 98.50p 98.25p 98.50p 31
22/08/2017 99.75p 99.75p 98.25p 98.75p 49191
21/08/2017 99.50p 99.75p 98.50p 98.75p 22517
18/08/2017 98.00p 99.00p 98.00p 99.00p 4013
17/08/2017 99.25p 99.25p 98.00p 99.00p 116917
16/08/2017 99.75p 100.00p 98.75p 98.75p 63524
15/08/2017 98.75p 99.00p 98.50p 99.00p 18237
14/08/2017 99.25p 99.25p 98.75p 98.75p 2666
11/08/2017 99.50p 99.50p 99.50p 99.50p 400
10/08/2017 99.50p 100.00p 99.00p 99.62p 99000
09/08/2017 99.25p 100.00p 99.25p 100.00p 2209
08/08/2017 99.50p 99.50p 99.50p 99.50p 95715
07/08/2017 99.50p 99.50p 99.50p 99.50p 1787
04/08/2017 100.50p 100.50p 99.75p 99.75p 8613
03/08/2017 99.75p 100.13p 99.75p 100.13p 56729
02/08/2017 99.75p 100.00p 99.50p 99.75p 12810
01/08/2017 99.50p 100.00p 99.50p 100.00p 181300
31/07/2017 99.25p 100.00p 99.25p 100.00p 123755
28/07/2017 99.50p 99.75p 99.50p 99.75p 50672
27/07/2017 99.50p 99.50p 99.25p 99.25p 49238
26/07/2017 99.00p 99.50p 99.00p 99.50p 49409
25/07/2017 99.00p 99.50p 99.00p 99.37p 47570
24/07/2017 99.00p 100.00p 98.00p 99.75p 550655
21/07/2017 99.00p 99.75p 99.00p 99.50p 86343
20/07/2017 99.50p 99.50p 99.25p 99.50p 15352
19/07/2017 99.00p 99.50p 99.00p 99.50p 47695
18/07/2017 98.50p 99.75p 98.00p 99.25p 70180
17/07/2017 99.00p 99.00p 99.00p 99.00p 2
14/07/2017 98.50p 99.00p 98.50p 98.87p 26663
13/07/2017 99.25p 99.25p 99.00p 99.00p 55277
12/07/2017 99.25p 99.25p 99.25p 99.25p 239
11/07/2017 99.25p 99.50p 98.50p 98.87p 6787
10/07/2017 98.50p 99.50p 98.50p 99.00p 31950
07/07/2017 99.00p 99.75p 99.00p 99.12p 54017
06/07/2017 99.75p 99.75p 99.00p 99.50p 209607
05/07/2017 99.25p 100.00p 98.50p 99.37p 136742
04/07/2017 99.25p 99.75p 99.25p 99.25p 87425
03/07/2017 98.50p 99.50p 98.50p 99.50p 494214
30/06/2017 98.00p 99.00p 98.00p 99.00p 80900
29/06/2017 99.25p 99.25p 98.75p 99.00p 59614
28/06/2017 98.25p 99.00p 98.25p 99.00p 97689
27/06/2017 99.50p 99.75p 98.25p 98.25p 15021
26/06/2017 98.00p 99.50p 98.00p 99.50p 200474
23/06/2017 98.00p 99.00p 98.00p 98.75p 329578
22/06/2017 99.75p 99.75p 99.75p 99.75p 1556
21/06/2017 99.75p 99.75p 98.00p 99.00p 151034
20/06/2017 98.00p 99.50p 98.00p 99.50p 136113

*Close Price adjusted for both dividends and splits