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
02/02/2015 101.75p 102.75p 101.61p 102.75p 191768
30/01/2015 101.00p 101.75p 100.13p 101.75p 290309
29/01/2015 100.00p 100.59p 100.00p 100.50p 188766
28/01/2015 100.00p 100.44p 99.75p 100.37p 90705
27/01/2015 99.50p 100.05p 99.00p 99.62p 424586
26/01/2015 100.00p 100.33p 99.64p 99.75p 180983
23/01/2015 100.00p 100.25p 99.00p 100.25p 331036
22/01/2015 99.00p 100.25p 99.00p 100.13p 131150
21/01/2015 100.75p 101.09p 99.00p 99.00p 384956
20/01/2015 101.50p 101.69p 100.75p 100.75p 255018
19/01/2015 102.00p 102.00p 101.00p 101.37p 115423
16/01/2015 102.75p 102.75p 101.25p 101.25p 226068
15/01/2015 102.75p 102.87p 102.01p 102.87p 109796
14/01/2015 102.75p 102.90p 102.00p 102.63p 244002
13/01/2015 102.75p 103.50p 102.08p 103.13p 183411
12/01/2015 102.50p 102.99p 102.33p 102.87p 169659
09/01/2015 102.70p 103.25p 102.50p 103.25p 227610
08/01/2015 102.25p 102.87p 101.75p 101.75p 1912718
07/01/2015 103.00p 103.00p 101.50p 101.50p 214728
06/01/2015 102.00p 102.75p 101.50p 101.75p 146517
05/01/2015 102.50p 103.50p 102.00p 103.50p 157267
02/01/2015 102.00p 102.90p 101.82p 102.00p 78837
31/12/2014 101.81p 102.58p 101.75p 102.37p 19010
30/12/2014 102.00p 102.66p 101.75p 101.75p 67949
29/12/2014 102.00p 103.38p 101.50p 102.00p 72718
24/12/2014 103.38p 103.75p 102.58p 103.25p 73218
23/12/2014 103.75p 103.75p 102.34p 103.75p 116707
22/12/2014 102.75p 104.00p 102.00p 103.25p 213928
19/12/2014 102.25p 103.50p 102.12p 102.25p 162135
18/12/2014 104.00p 104.00p 101.25p 103.50p 366221
17/12/2014 104.75p 105.00p 103.50p 104.75p 150407
16/12/2014 105.25p 105.25p 104.00p 105.25p 160447
15/12/2014 104.00p 104.75p 104.00p 104.00p 91787
12/12/2014 104.00p 105.04p 103.50p 103.50p 186107
11/12/2014 105.25p 105.25p 104.00p 105.25p 130587
10/12/2014 105.00p 105.25p 104.25p 105.25p 190419
09/12/2014 104.50p 104.75p 103.25p 103.25p 175808
08/12/2014 103.75p 104.75p 103.50p 104.00p 115096
05/12/2014 104.00p 104.89p 104.00p 104.75p 210904
04/12/2014 103.75p 105.50p 103.66p 104.50p 249556
03/12/2014 104.50p 104.89p 104.50p 104.50p 128984
02/12/2014 104.50p 105.39p 103.88p 105.00p 186431
01/12/2014 104.50p 105.25p 104.00p 104.00p 98579
28/11/2014 104.75p 105.25p 104.50p 104.50p 137843
27/11/2014 104.02p 105.18p 104.02p 105.00p 197954
26/11/2014 105.05p 105.29p 104.51p 105.00p 111634
25/11/2014 105.21p 105.21p 105.00p 105.00p 97673
24/11/2014 104.02p 105.21p 103.50p 105.00p 97382
21/11/2014 105.25p 105.25p 103.25p 103.50p 124063
20/11/2014 105.09p 105.19p 105.00p 105.00p 29843
19/11/2014 104.50p 105.10p 104.00p 105.00p 109056
18/11/2014 104.75p 105.00p 104.01p 104.50p 138235
17/11/2014 104.50p 105.21p 103.25p 103.50p 217907
14/11/2014 104.66p 104.66p 104.01p 104.62p 149899
13/11/2014 104.85p 105.50p 104.51p 104.75p 71675
12/11/2014 104.50p 105.50p 104.50p 105.50p 172641
11/11/2014 105.35p 105.50p 105.00p 105.50p 74446
10/11/2014 104.50p 105.62p 104.50p 105.00p 172027
07/11/2014 105.00p 105.62p 104.44p 105.00p 178596
06/11/2014 105.75p 105.75p 104.75p 105.00p 244776
05/11/2014 105.00p 105.89p 104.50p 105.75p 313928
04/11/2014 104.75p 105.75p 104.53p 104.75p 75925
03/11/2014 105.00p 105.75p 104.35p 105.75p 196798
31/10/2014 104.50p 105.81p 104.00p 104.00p 176063
30/10/2014 105.00p 105.28p 104.35p 104.50p 141434
29/10/2014 104.35p 105.25p 104.35p 105.25p 184511
28/10/2014 105.28p 105.36p 104.25p 105.00p 274464
27/10/2014 104.25p 105.36p 104.25p 104.25p 292320
24/10/2014 104.00p 105.21p 104.00p 104.00p 33512
23/10/2014 104.25p 105.37p 104.00p 104.00p 131487
22/10/2014 104.50p 104.75p 103.75p 104.00p 161993
21/10/2014 103.75p 104.50p 103.50p 103.50p 184019
20/10/2014 104.25p 104.25p 103.25p 103.75p 172678
17/10/2014 102.75p 103.89p 102.75p 102.75p 233403
16/10/2014 101.50p 103.99p 101.50p 103.25p 214596
15/10/2014 106.00p 106.31p 101.00p 102.50p 870220
14/10/2014 106.50p 107.06p 106.00p 106.00p 295804
13/10/2014 106.75p 107.25p 106.50p 107.25p 122876
10/10/2014 108.00p 108.05p 106.50p 106.50p 270869
09/10/2014 109.00p 109.00p 108.19p 108.50p 416412
08/10/2014 109.00p 109.00p 108.50p 109.00p 267137
07/10/2014 108.75p 109.25p 108.50p 108.50p 256800
06/10/2014 109.00p 109.31p 108.50p 108.50p 231867
03/10/2014 108.75p 109.18p 108.50p 108.50p 162193
02/10/2014 109.00p 109.18p 108.50p 108.50p 215976
01/10/2014 109.00p 109.00p 108.50p 109.00p 117876
30/09/2014 109.50p 109.57p 108.25p 108.25p 1956891
29/09/2014 110.00p 110.99p 109.50p 109.50p 188324
26/09/2014 110.75p 111.13p 110.00p 110.00p 189542
25/09/2014 111.50p 111.50p 110.75p 111.00p 131550
24/09/2014 110.75p 111.25p 110.00p 110.50p 225605
23/09/2014 111.50p 111.50p 110.50p 110.50p 142847
22/09/2014 111.00p 111.31p 110.50p 110.75p 235136
19/09/2014 111.00p 111.32p 108.61p 111.00p 303575
18/09/2014 111.50p 111.50p 111.29p 111.50p 75034
17/09/2014 111.75p 111.75p 111.03p 111.25p 136851
16/09/2014 111.75p 111.75p 111.25p 111.50p 111174
15/09/2014 112.00p 112.00p 111.00p 111.50p 83389
12/09/2014 112.00p 112.00p 111.00p 111.75p 142190
11/09/2014 112.00p 112.00p 111.00p 111.75p 222463
10/09/2014 111.75p 111.75p 110.76p 111.75p 159621
09/09/2014 111.75p 111.75p 110.25p 111.25p 224193
08/09/2014 110.00p 111.41p 110.00p 110.00p 133242
05/09/2014 111.50p 111.50p 110.25p 110.25p 82560
04/09/2014 111.50p 111.50p 110.25p 110.25p 153687
03/09/2014 110.25p 111.36p 110.00p 110.00p 298351
02/09/2014 111.50p 111.50p 110.75p 111.50p 74875
01/09/2014 111.50p 111.50p 110.63p 111.50p 164362
29/08/2014 111.25p 111.25p 110.00p 111.25p 85523
28/08/2014 110.25p 111.25p 110.00p 110.00p 141268
27/08/2014 110.00p 111.09p 109.38p 110.00p 255180
26/08/2014 110.00p 110.37p 109.38p 110.25p 89818
22/08/2014 110.25p 110.34p 110.18p 110.25p 127942
21/08/2014 110.25p 110.37p 109.30p 110.00p 107968
20/08/2014 110.00p 110.15p 109.25p 110.00p 143027
19/08/2014 110.25p 110.37p 108.75p 108.75p 70783
18/08/2014 109.75p 109.94p 109.00p 109.00p 137072
15/08/2014 109.75p 110.25p 109.00p 109.00p 122978
14/08/2014 110.25p 110.36p 109.00p 109.00p 89689
13/08/2014 110.25p 110.50p 109.00p 109.00p 98652
12/08/2014 110.00p 110.74p 109.00p 109.00p 122240
11/08/2014 110.75p 110.89p 110.01p 110.75p 112416
08/08/2014 110.75p 110.75p 110.00p 110.75p 48949
07/08/2014 110.25p 111.11p 110.00p 110.00p 56025
06/08/2014 110.25p 111.11p 110.00p 110.00p 77857
05/08/2014 111.50p 111.50p 110.00p 110.00p 118128
04/08/2014 111.25p 111.25p 110.00p 110.00p 87149
01/08/2014 110.00p 111.20p 110.00p 110.00p 97110
31/07/2014 110.00p 111.37p 110.00p 110.00p 39293
30/07/2014 111.37p 111.37p 110.26p 110.87p 135335
29/07/2014 110.25p 111.13p 110.13p 110.25p 181710
28/07/2014 110.00p 111.13p 110.00p 110.00p 80131
25/07/2014 110.00p 111.25p 110.00p 110.00p 63318
24/07/2014 110.75p 111.25p 110.00p 110.00p 122124
23/07/2014 110.50p 110.56p 110.00p 110.00p 141836
22/07/2014 110.00p 110.70p 110.00p 110.00p 143955
21/07/2014 110.00p 110.64p 110.00p 110.00p 89997
18/07/2014 110.00p 110.65p 110.00p 110.00p 150506
17/07/2014 111.00p 111.00p 110.00p 110.25p 120454
16/07/2014 110.75p 110.85p 110.00p 110.75p 71894
15/07/2014 110.75p 110.75p 110.00p 110.00p 182727
14/07/2014 110.50p 110.81p 110.50p 110.50p 44436
11/07/2014 110.50p 111.00p 110.25p 110.25p 85896
10/07/2014 110.50p 111.00p 110.50p 111.00p 114028
09/07/2014 110.50p 110.99p 110.50p 110.50p 65215
08/07/2014 110.75p 111.20p 110.43p 110.50p 119706
07/07/2014 110.75p 111.64p 110.50p 110.50p 118742
04/07/2014 111.50p 111.50p 110.50p 110.50p 142350
03/07/2014 111.25p 111.75p 111.00p 111.00p 97140
02/07/2014 111.00p 111.03p 110.50p 110.50p 167411
01/07/2014 112.25p 112.25p 111.00p 111.00p 140122
30/06/2014 112.25p 112.25p 111.50p 112.25p 96350
27/06/2014 112.00p 112.25p 111.50p 111.50p 102547
26/06/2014 111.50p 112.25p 111.50p 111.50p 93385
25/06/2014 112.50p 112.50p 111.51p 112.25p 120694
24/06/2014 112.25p 112.25p 111.50p 112.00p 122414
23/06/2014 112.25p 112.25p 111.50p 111.50p 30423
20/06/2014 112.25p 112.25p 111.57p 112.25p 169801
19/06/2014 112.25p 112.43p 112.00p 112.00p 146574
18/06/2014 112.25p 112.37p 111.60p 112.25p 184560
17/06/2014 111.50p 112.50p 111.50p 112.25p 215237
16/06/2014 111.50p 112.50p 111.36p 112.50p 255839
13/06/2014 110.75p 111.50p 110.50p 111.50p 259313
12/06/2014 110.25p 110.75p 110.25p 110.75p 118839
11/06/2014 110.25p 110.75p 110.00p 110.75p 87098
10/06/2014 110.50p 110.75p 110.00p 110.50p 113724
09/06/2014 110.25p 110.37p 110.07p 110.25p 166067
06/06/2014 110.00p 110.50p 110.00p 110.25p 60654
05/06/2014 110.75p 110.75p 110.00p 110.50p 154390
04/06/2014 110.50p 110.50p 110.10p 110.50p 117823
03/06/2014 110.25p 110.63p 110.01p 110.50p 190414
02/06/2014 110.50p 110.75p 110.13p 110.50p 117365
30/05/2014 110.50p 110.64p 110.00p 110.50p 142826
29/05/2014 109.25p 110.50p 109.00p 110.50p 387223
28/05/2014 109.50p 109.50p 108.79p 109.00p 267684
27/05/2014 109.00p 109.31p 108.75p 109.25p 116191
23/05/2014 108.75p 109.25p 108.51p 109.25p 204859
22/05/2014 108.75p 109.39p 108.61p 109.00p 71790
21/05/2014 108.75p 109.00p 108.50p 108.75p 229018
20/05/2014 108.75p 109.25p 108.55p 108.75p 109883
19/05/2014 108.75p 109.10p 108.50p 109.00p 62065
16/05/2014 108.75p 109.24p 108.53p 109.00p 127541
15/05/2014 109.25p 109.25p 108.50p 109.00p 125155
14/05/2014 109.25p 109.25p 108.36p 109.00p 140470
13/05/2014 109.00p 109.19p 108.50p 109.00p 125345
12/05/2014 109.00p 109.14p 108.36p 109.00p 69106
09/05/2014 109.00p 109.12p 108.50p 109.00p 64952
08/05/2014 108.50p 109.00p 108.50p 109.00p 37631
07/05/2014 108.75p 109.00p 108.25p 108.75p 278500
06/05/2014 108.75p 109.16p 108.36p 109.00p 448590
02/05/2014 109.00p 109.00p 108.36p 109.00p 62684
01/05/2014 108.50p 109.24p 108.50p 109.00p 123760
30/04/2014 109.00p 109.00p 108.50p 108.75p 132942
29/04/2014 109.00p 109.00p 108.33p 108.50p 116224
28/04/2014 108.75p 109.25p 108.25p 108.50p 345152
25/04/2014 108.75p 109.01p 108.25p 108.25p 162234
24/04/2014 109.00p 109.01p 108.75p 109.00p 106949
23/04/2014 108.75p 108.81p 108.26p 108.75p 89920
22/04/2014 108.50p 108.75p 108.36p 108.75p 67782
17/04/2014 109.00p 109.01p 108.36p 109.00p 157087

*Close Price adjusted for both dividends and splits