UK markets close in 2 hours 51 minutes

JPMorgan China Growth & Income plc (JCGI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
329.50+2.50 (+0.76%)
As of 01:21PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022333.35336.50325.00329.50329.50161,479
30 Nov 2022------
29 Nov 2022324.50328.50310.26319.50319.50340,466
28 Nov 2022313.50313.50298.41311.50311.50328,039
25 Nov 2022313.50317.50307.00312.00312.0090,443
24 Nov 2022319.00319.00309.00310.00310.00292,344
23 Nov 2022316.00320.50308.00309.50309.5048,165
22 Nov 2022310.50319.50310.50315.00315.00322,259
21 Nov 2022320.50329.50312.00314.00314.00152,946
18 Nov 2022326.50333.00320.38323.00323.00320,476
17 Nov 2022321.00328.90315.59327.25327.25155,666
16 Nov 2022322.50329.00322.00323.50323.50294,763
15 Nov 2022310.00329.50307.50327.25327.25502,727
14 Nov 2022305.00305.00299.00301.50301.50297,264
11 Nov 2022290.00305.00289.85300.00300.00418,665
10 Nov 2022270.00282.00264.00282.00282.00227,542
09 Nov 2022280.00283.00272.00272.00272.00107,398
08 Nov 2022278.50282.51273.50278.00278.00131,647
07 Nov 2022285.50290.16278.38280.50280.50352,234
04 Nov 2022287.00290.56246.50283.00283.00406,095
03 Nov 2022266.50272.00259.50270.00270.00165,261
02 Nov 2022264.50269.50258.00262.00262.00210,142
01 Nov 2022257.50270.00249.74256.00256.00320,428
31 Oct 2022260.00260.00239.50249.00249.00266,944
28 Oct 2022250.50254.15247.13252.00252.00270,455
27 Oct 2022265.50265.50254.38259.50259.50381,091
26 Oct 2022258.00262.00249.20260.00260.00102,693
25 Oct 2022262.00264.50248.50254.50254.50477,080
24 Oct 2022268.50279.04249.00256.00256.00439,243
21 Oct 2022281.00286.63278.00284.00284.0033,142
20 Oct 2022285.00294.01277.04287.00287.0054,677
20 Oct 20223.42 Dividend
19 Oct 2022293.50293.95286.00289.00285.5881,460
18 Oct 2022297.50298.00290.50290.50287.0677,051
17 Oct 2022290.00296.70288.26294.50291.01117,463
14 Oct 2022296.00296.00288.50290.00286.57123,388
13 Oct 2022293.00295.75278.00282.00278.66219,840
12 Oct 2022290.00291.00285.50288.00284.59140,610
11 Oct 2022301.50301.50280.50285.00281.63125,559
10 Oct 2022306.50307.56295.00300.00296.45117,575
07 Oct 2022313.00318.00309.20313.00309.3046,486
06 Oct 2022313.50319.50313.00318.50314.7373,458
05 Oct 2022310.00323.00307.46316.00312.26129,099
04 Oct 2022295.00317.50295.00314.00310.28162,245
03 Oct 2022304.50313.16293.00297.00293.49115,595
30 Sept 2022305.50309.42300.00302.00298.43118,566
29 Sept 2022312.50323.00305.00305.00301.39181,780
28 Sept 2022315.50325.00312.50319.00315.22140,959
27 Sept 2022331.00336.00327.00328.00324.1289,064
26 Sept 2022325.00328.85322.00324.50320.66122,317
23 Sept 2022322.00324.70315.00317.00313.25100,197
22 Sept 2022324.50335.50320.00320.00316.21107,882
21 Sept 2022328.00332.00320.86325.00321.1580,468
20 Sept 2022327.00333.50319.78327.00323.13105,312
16 Sept 2022333.50338.00326.00326.00322.1454,767
15 Sept 2022336.00342.50331.50331.50327.5852,429
14 Sept 2022336.00338.00331.64338.00334.00172,132
13 Sept 2022340.50349.25335.00336.00332.02247,710
12 Sept 2022340.50345.00340.00341.00336.9686,152
09 Sept 2022333.00348.50333.00338.00334.0088,440
08 Sept 2022348.00348.00331.88339.00334.99140,719
07 Sept 2022331.50342.11330.24337.50333.5194,251
06 Sept 2022345.50345.50333.50336.50332.52133,507
05 Sept 2022338.50346.00334.50340.00335.98229,654
02 Sept 2022340.50352.00335.50345.00340.9280,244
01 Sept 2022345.50356.00341.61347.00342.89165,361
31 Aug 2022340.00355.02340.00354.00349.81261,531
30 Aug 2022352.00360.00341.50341.50337.46203,540
26 Aug 2022350.50360.50341.00360.50356.2394,054
25 Aug 2022355.00358.50345.50345.50341.4158,813
24 Aug 2022347.50348.27339.50340.00335.98110,140
23 Aug 2022345.50349.50340.00349.00344.87204,932
22 Aug 2022369.50369.50345.00346.50342.40578,171
19 Aug 2022369.00369.00347.50365.00360.68124,096
18 Aug 2022350.00356.00350.00352.00347.83166,734
17 Aug 2022356.00362.00351.50352.50348.33155,271
16 Aug 2022363.50365.00352.00352.00347.83102,376
15 Aug 2022356.00364.50352.00360.50356.23101,813
12 Aug 2022360.00367.50355.00358.00353.7669,016
11 Aug 2022361.50368.00354.00360.50356.23104,955
10 Aug 2022356.50361.00351.00351.00346.8599,831
09 Aug 2022366.00369.50357.00362.50358.21126,315
08 Aug 2022366.00369.50358.00358.50354.26103,567
05 Aug 2022363.50372.00357.50364.00359.69221,368
04 Aug 2022371.50372.50354.06365.00360.68144,372
03 Aug 2022371.50371.50350.70361.00356.73187,851
02 Aug 2022370.00370.00352.97367.00362.66295,029
01 Aug 2022383.00399.81363.00364.00359.69435,188
29 Jul 2022394.50404.50377.97392.50387.86173,635
28 Jul 2022411.50411.50392.00400.00395.27185,638
27 Jul 2022396.00404.00395.42399.00394.2873,152
26 Jul 2022408.00413.50402.00407.50402.6899,752
25 Jul 2022405.50420.50399.00400.00395.27294,840
22 Jul 2022421.00421.00400.51407.00402.1874,046
21 Jul 2022410.00415.50400.50411.00406.14208,631
21 Jul 20225.7 Dividend
20 Jul 2022417.00428.48409.33414.50403.96133,465
19 Jul 2022425.00425.00411.00414.50403.9689,750
18 Jul 2022425.00425.00414.00420.00409.32142,732
15 Jul 2022410.00416.50410.00412.00401.53235,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...