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
16/04/2014 109.00p 109.24p 108.69p 109.00p 68054
15/04/2014 108.25p 108.89p 108.25p 108.25p 157420
14/04/2014 108.25p 109.24p 108.25p 108.25p 184754
11/04/2014 109.00p 109.10p 108.25p 109.00p 63841
10/04/2014 109.00p 109.49p 108.23p 108.25p 332877
09/04/2014 108.50p 108.75p 108.25p 108.25p 179187
08/04/2014 108.50p 108.99p 108.31p 108.50p 108532
07/04/2014 108.50p 108.99p 108.06p 108.50p 353214
04/04/2014 108.25p 108.50p 107.76p 108.50p 203811
03/04/2014 108.50p 108.50p 107.75p 108.50p 102043
02/04/2014 108.00p 108.50p 107.50p 108.50p 135181
01/04/2014 108.25p 108.50p 107.50p 108.25p 435643
31/03/2014 107.75p 108.50p 107.50p 107.50p 471936
28/03/2014 108.00p 108.25p 107.50p 108.25p 360573
27/03/2014 108.00p 108.50p 107.50p 107.50p 350375
26/03/2014 107.50p 108.34p 107.50p 108.00p 228103
25/03/2014 107.75p 108.25p 107.75p 107.75p 99172
24/03/2014 107.50p 108.64p 107.50p 108.25p 393493
21/03/2014 107.50p 108.25p 107.50p 107.50p 499295
20/03/2014 108.25p 108.50p 108.24p 108.25p 193573
19/03/2014 107.75p 108.50p 107.50p 108.50p 97311
18/03/2014 107.75p 108.64p 107.50p 108.25p 86405
17/03/2014 108.50p 108.70p 107.50p 108.25p 118275
14/03/2014 108.25p 108.25p 107.50p 108.00p 225868
13/03/2014 107.75p 108.45p 107.75p 108.25p 139204
12/03/2014 108.00p 108.25p 107.50p 108.25p 179633
11/03/2014 109.75p 110.00p 109.00p 109.00p 92570
10/03/2014 109.00p 109.75p 109.00p 109.75p 147078
07/03/2014 109.00p 109.75p 109.00p 109.50p 207911
06/03/2014 109.50p 109.50p 109.00p 109.50p 365800
05/03/2014 109.50p 109.50p 109.01p 109.50p 107534
04/03/2014 109.50p 109.50p 108.75p 109.50p 53033
03/03/2014 109.00p 109.50p 108.75p 108.75p 123184
28/02/2014 109.50p 110.00p 109.25p 109.25p 94339
27/02/2014 109.25p 110.47p 109.01p 110.00p 515093
26/02/2014 109.50p 112.00p 109.06p 109.25p 383054
25/02/2014 109.25p 112.00p 108.75p 112.00p 476565
24/02/2014 109.00p 109.38p 108.86p 109.25p 207667
21/02/2014 109.25p 109.40p 108.75p 108.75p 247568
20/02/2014 109.00p 109.18p 108.60p 109.00p 129878
19/02/2014 109.00p 109.75p 108.43p 109.00p 278452
18/02/2014 108.50p 108.50p 108.00p 108.50p 254027
17/02/2014 108.50p 108.70p 108.25p 108.25p 96552
14/02/2014 108.50p 108.75p 108.01p 108.50p 146479
13/02/2014 108.00p 108.50p 108.00p 108.50p 42508
12/02/2014 108.25p 108.50p 107.50p 108.50p 137979
11/02/2014 108.25p 108.25p 107.38p 108.25p 97707
10/02/2014 108.00p 108.33p 107.51p 108.00p 68944
07/02/2014 107.00p 108.08p 107.00p 107.75p 52109
06/02/2014 107.75p 108.23p 107.17p 107.75p 148156
05/02/2014 108.00p 108.10p 107.50p 108.00p 181535
04/02/2014 108.00p 108.25p 107.35p 108.00p 163508
03/02/2014 108.25p 108.25p 107.50p 108.25p 167898
31/01/2014 108.25p 108.26p 107.50p 108.25p 134951
30/01/2014 108.25p 108.50p 107.73p 108.25p 34227
29/01/2014 108.50p 108.50p 107.51p 108.50p 124286
28/01/2014 108.50p 108.51p 107.57p 108.50p 142557
27/01/2014 107.25p 108.43p 107.25p 107.25p 129127
24/01/2014 108.50p 108.68p 107.50p 108.50p 367141
23/01/2014 107.75p 108.50p 107.50p 107.50p 255648
22/01/2014 108.50p 108.53p 108.50p 108.50p 56737
21/01/2014 107.50p 108.69p 107.50p 107.50p 105097
20/01/2014 107.75p 108.50p 107.50p 107.50p 86227
17/01/2014 107.50p 108.55p 107.50p 107.50p 126965
16/01/2014 108.00p 108.00p 107.00p 107.50p 110165
15/01/2014 107.00p 107.80p 107.00p 107.00p 90324
14/01/2014 107.00p 107.75p 107.00p 107.00p 140383
13/01/2014 108.00p 108.00p 106.87p 107.50p 97698
10/01/2014 107.75p 107.75p 106.76p 107.75p 112569
09/01/2014 106.75p 107.75p 106.75p 106.75p 248153
08/01/2014 106.75p 107.25p 106.75p 106.75p 120706
07/01/2014 106.75p 107.75p 106.75p 106.75p 156360
06/01/2014 106.50p 107.50p 106.25p 106.75p 197519
03/01/2014 106.50p 107.70p 106.25p 106.25p 89798
02/01/2014 107.00p 107.89p 106.75p 106.75p 661215
31/12/2013 107.00p 107.70p 107.00p 107.00p 98668
30/12/2013 107.00p 107.75p 107.00p 107.00p 63823
27/12/2013 108.00p 108.00p 107.50p 107.50p 12423
24/12/2013 108.00p 108.00p 107.11p 107.50p 81335
23/12/2013 107.00p 107.75p 107.00p 107.75p 62491
20/12/2013 107.75p 108.00p 107.11p 107.25p 156122
19/12/2013 107.25p 108.00p 106.50p 108.00p 217896
18/12/2013 107.75p 107.75p 106.25p 107.50p 386079
17/12/2013 107.75p 107.75p 106.50p 106.50p 176816
16/12/2013 107.75p 107.75p 107.25p 107.50p 146265
13/12/2013 107.50p 107.50p 107.27p 107.50p 116030
12/12/2013 107.50p 107.51p 107.25p 107.25p 159617
11/12/2013 107.50p 107.52p 107.25p 107.25p 203064
10/12/2013 107.50p 107.58p 107.25p 107.50p 368594
09/12/2013 107.50p 107.50p 107.25p 107.50p 115946
06/12/2013 107.75p 107.75p 107.25p 107.50p 54816
05/12/2013 107.75p 107.75p 107.00p 107.50p 233377
04/12/2013 107.50p 107.50p 107.26p 107.50p 97096
03/12/2013 107.50p 107.50p 107.00p 107.50p 167100
02/12/2013 107.50p 107.50p 107.26p 107.50p 75124
29/11/2013 107.75p 107.75p 107.25p 107.75p 167996
28/11/2013 108.00p 108.00p 107.51p 108.00p 91759
27/11/2013 108.00p 108.20p 107.51p 108.00p 74489
26/11/2013 107.51p 107.99p 107.51p 107.88p 190000
25/11/2013 107.51p 108.00p 107.51p 108.00p 57789
22/11/2013 107.99p 108.04p 107.50p 108.00p 28987
21/11/2013 107.75p 108.08p 107.50p 107.50p 351367
20/11/2013 107.75p 108.00p 107.50p 107.50p 357040
19/11/2013 107.25p 108.00p 107.25p 107.50p 113902
18/11/2013 107.25p 107.81p 107.00p 107.25p 74384
15/11/2013 107.75p 107.75p 107.00p 107.00p 104339
14/11/2013 107.75p 107.75p 107.00p 107.00p 39695
13/11/2013 107.25p 107.75p 106.75p 107.00p 135489
12/11/2013 107.00p 107.12p 106.75p 106.75p 673499
11/11/2013 107.00p 107.12p 106.75p 106.75p 88926
08/11/2013 107.00p 107.00p 106.75p 106.75p 178461
07/11/2013 106.75p 107.00p 106.51p 107.00p 178394
06/11/2013 106.58p 106.60p 106.50p 106.50p 149237
05/11/2013 106.50p 106.60p 106.40p 106.50p 152968
04/11/2013 106.50p 106.61p 106.25p 106.50p 162345
01/11/2013 106.50p 106.75p 106.25p 106.25p 1008929
31/10/2013 106.75p 106.82p 106.50p 106.50p 59738
30/10/2013 106.75p 106.92p 106.55p 106.75p 241962
29/10/2013 107.00p 107.00p 106.50p 106.50p 95142
28/10/2013 106.00p 106.64p 105.71p 106.00p 165479
25/10/2013 106.00p 106.00p 105.50p 105.50p 84750
24/10/2013 105.68p 105.75p 105.38p 105.50p 44795
23/10/2013 105.50p 106.00p 105.30p 105.75p 72848
22/10/2013 105.00p 105.85p 104.75p 105.50p 217410
21/10/2013 105.25p 105.45p 104.60p 104.75p 162127
18/10/2013 103.75p 105.25p 103.75p 105.25p 144188
17/10/2013 105.00p 105.03p 104.50p 105.00p 292326
16/10/2013 104.50p 104.75p 104.37p 104.50p 137272
15/10/2013 104.00p 105.25p 104.00p 104.75p 191169
14/10/2013 104.00p 104.50p 103.25p 103.25p 89325
11/10/2013 104.75p 104.87p 104.00p 104.00p 97674
10/10/2013 104.75p 105.00p 104.50p 104.50p 231309
09/10/2013 104.75p 105.25p 104.25p 104.25p 299802
08/10/2013 104.85p 105.25p 104.75p 105.25p 130780
07/10/2013 105.00p 105.24p 104.75p 104.75p 80433
04/10/2013 105.00p 105.86p 104.75p 104.75p 167577
03/10/2013 106.25p 106.25p 105.00p 105.00p 111619
02/10/2013 106.00p 106.00p 105.00p 105.75p 88737
01/10/2013 106.25p 106.50p 106.08p 106.50p 224510
30/09/2013 106.50p 106.75p 106.25p 106.75p 485070
27/09/2013 106.25p 106.75p 106.25p 106.50p 243390
26/09/2013 107.00p 107.00p 106.50p 106.50p 487521
25/09/2013 107.00p 107.75p 106.76p 107.00p 690165
24/09/2013 107.50p 107.74p 106.89p 107.50p 701193
23/09/2013 107.00p 107.95p 107.00p 107.50p 316064
20/09/2013 107.00p 107.75p 106.50p 107.50p 2601848
19/09/2013 106.50p 107.50p 105.75p 106.50p 784123
18/09/2013 106.25p 106.50p 105.30p 106.50p 370135
17/09/2013 105.25p 106.00p 104.62p 105.75p 862832
16/09/2013 104.62p 105.24p 104.31p 104.62p 119190
13/09/2013 103.88p 104.90p 103.75p 104.62p 1399466
12/09/2013 103.88p 103.90p 103.63p 103.88p 725672
11/09/2013 103.88p 104.00p 103.70p 103.88p 108004
10/09/2013 103.88p 103.88p 103.74p 103.88p 224490
09/09/2013 103.63p 103.88p 103.13p 103.88p 146816
06/09/2013 103.63p 103.89p 103.13p 103.63p 77991
05/09/2013 103.63p 104.00p 103.25p 103.63p 881699
04/09/2013 103.63p 103.70p 103.63p 103.63p 124110
03/09/2013 103.63p 103.84p 103.01p 103.63p 140194
02/09/2013 103.63p 103.75p 103.13p 103.63p 91143
30/08/2013 103.75p 104.00p 103.35p 103.75p 416740
29/08/2013 103.75p 103.96p 103.75p 103.75p 158727
28/08/2013 103.75p 103.99p 103.75p 103.75p 236315
27/08/2013 103.63p 104.00p 103.63p 103.75p 250497
23/08/2013 103.50p 103.85p 103.25p 103.63p 82897
22/08/2013 102.50p 103.90p 102.50p 103.50p 514607
21/08/2013 102.50p 103.00p 102.25p 102.50p 259512
20/08/2013 102.50p 103.00p 102.21p 102.50p 83570
19/08/2013 102.50p 102.99p 102.37p 102.50p 158530
16/08/2013 102.37p 103.00p 101.96p 102.37p 267123
15/08/2013 102.37p 102.90p 102.37p 102.37p 112906
14/08/2013 102.37p 102.90p 102.25p 102.37p 447401
13/08/2013 102.37p 102.75p 101.90p 102.37p 197591
12/08/2013 101.87p 102.88p 101.59p 102.37p 180052
09/08/2013 101.87p 102.08p 101.63p 101.87p 372596
08/08/2013 101.63p 102.00p 101.63p 101.63p 203753
07/08/2013 101.63p 101.99p 101.15p 101.63p 291412
06/08/2013 101.63p 102.00p 101.15p 101.63p 456485
05/08/2013 101.63p 102.20p 101.63p 101.63p 281588
02/08/2013 101.75p 102.34p 101.63p 101.63p 181227
01/08/2013 102.25p 102.56p 101.19p 101.75p 89508
31/07/2013 102.37p 102.84p 101.94p 102.25p 167856
30/07/2013 102.25p 102.86p 102.25p 102.37p 127168
29/07/2013 102.25p 102.87p 101.68p 102.25p 89215
26/07/2013 102.25p 102.91p 102.00p 102.25p 120004
25/07/2013 102.25p 102.93p 101.50p 102.00p 281520
24/07/2013 102.50p 103.00p 102.25p 102.25p 91032
23/07/2013 103.00p 103.19p 102.51p 103.00p 159180
22/07/2013 103.00p 103.20p 102.75p 103.00p 183663
19/07/2013 103.00p 103.25p 102.62p 103.00p 81809
18/07/2013 103.00p 103.05p 102.96p 103.00p 177029
17/07/2013 103.00p 103.09p 102.51p 103.00p 78035
16/07/2013 103.00p 103.15p 102.51p 103.00p 129465
15/07/2013 103.00p 103.16p 102.62p 103.00p 125025
12/07/2013 102.63p 103.20p 101.74p 103.00p 170016
11/07/2013 103.00p 103.38p 102.62p 103.00p 278563
10/07/2013 102.75p 103.24p 102.62p 103.00p 143861
09/07/2013 102.37p 103.25p 102.37p 102.75p 102877
08/07/2013 102.13p 102.56p 102.00p 102.13p 74779
05/07/2013 102.13p 102.56p 102.13p 102.13p 164647

*Close Price adjusted for both dividends and splits