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
27/04/2020 391.00p 398.01p 365.45p 371.00p 216203
24/04/2020 396.00p 396.00p 382.56p 390.00p 46157
23/04/2020 391.00p 396.00p 385.42p 392.00p 1386954
22/04/2020 391.00p 395.80p 385.56p 390.00p 70847
21/04/2020 398.00p 398.00p 384.00p 396.00p 124051
20/04/2020 400.00p 403.00p 386.15p 395.50p 119995
17/04/2020 392.00p 400.00p 380.00p 392.50p 125058
16/04/2020 377.00p 383.72p 375.00p 380.00p 99401
15/04/2020 391.00p 391.00p 377.58p 385.00p 126401
14/04/2020 385.00p 387.11p 379.10p 383.00p 183731
09/04/2020 390.00p 390.00p 378.35p 380.00p 112942
08/04/2020 390.00p 390.00p 380.14p 384.00p 139716
07/04/2020 383.00p 398.90p 377.75p 391.50p 372646
06/04/2020 355.00p 377.00p 354.36p 375.00p 255325
03/04/2020 352.00p 355.00p 344.83p 355.00p 57625
02/04/2020 349.00p 352.00p 336.00p 351.00p 80923
01/04/2020 343.00p 345.68p 333.13p 345.00p 61018
31/03/2020 336.00p 355.00p 335.83p 352.00p 744462
30/03/2020 330.00p 335.16p 325.73p 333.00p 80607
27/03/2020 351.00p 351.00p 325.00p 337.00p 105859
26/03/2020 359.00p 362.80p 346.00p 346.50p 125040
25/03/2020 364.00p 364.00p 351.37p 360.00p 150479
24/03/2020 342.00p 366.41p 339.50p 351.00p 138918
23/03/2020 318.00p 337.00p 296.04p 337.00p 232372
20/03/2020 308.00p 330.00p 304.80p 330.00p 256021
19/03/2020 290.00p 300.96p 290.00p 294.00p 96436
18/03/2020 296.00p 301.00p 288.10p 297.00p 154438
17/03/2020 289.00p 311.90p 285.00p 297.00p 242131
16/03/2020 312.00p 320.90p 295.29p 302.00p 169830
13/03/2020 313.00p 332.00p 313.00p 332.00p 136780
12/03/2020 337.00p 337.00p 302.00p 311.00p 139213
11/03/2020 348.00p 348.00p 335.00p 335.00p 49782
10/03/2020 333.00p 359.76p 326.70p 349.00p 118230
09/03/2020 314.00p 327.00p 306.20p 327.00p 101936
06/03/2020 336.00p 345.40p 332.00p 335.00p 123048
05/03/2020 362.00p 369.07p 341.00p 341.00p 75043
04/03/2020 353.00p 355.00p 346.86p 355.00p 68815
03/03/2020 350.00p 353.00p 341.00p 348.50p 104769
02/03/2020 337.00p 349.87p 335.08p 345.00p 136836
28/02/2020 320.00p 334.00p 315.00p 325.00p 324602
27/02/2020 340.00p 344.00p 336.07p 338.00p 213481
26/02/2020 337.00p 345.00p 326.50p 340.00p 220702
25/02/2020 345.00p 346.64p 337.00p 337.00p 198793
24/02/2020 350.00p 356.16p 333.00p 333.00p 167057
21/02/2020 365.00p 365.00p 354.00p 354.00p 54999
20/02/2020 363.00p 363.00p 358.00p 360.00p 57444
19/02/2020 350.00p 360.37p 349.88p 356.50p 86985
18/02/2020 358.00p 358.00p 348.90p 352.00p 78324
17/02/2020 359.00p 359.00p 351.35p 359.00p 246463
14/02/2020 355.00p 355.00p 348.66p 352.00p 45138
13/02/2020 355.00p 357.83p 348.00p 351.50p 86829
12/02/2020 358.00p 363.00p 352.53p 355.00p 78781
11/02/2020 358.00p 358.00p 351.39p 355.00p 104303
10/02/2020 368.00p 368.00p 350.00p 350.00p 104510
07/02/2020 360.00p 367.64p 355.00p 360.00p 170069
06/02/2020 362.00p 368.00p 357.17p 366.00p 119958
05/02/2020 355.00p 361.00p 351.25p 360.00p 103441

*Close Price adjusted for both dividends and splits