UK markets close in 6 hours 6 minutes

JPMorgan China Growth & Income plc (JCGI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
315.81-3.19 (-1.00%)
As of 10:00AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022312.50320.00312.50315.81315.8123,794
28 Sept 2022315.50325.00312.50319.00319.00140,959
27 Sept 2022331.00336.00327.00328.00328.0089,064
26 Sept 2022325.00328.85322.00324.50324.50122,317
23 Sept 2022322.00324.70315.00317.00317.00100,197
22 Sept 2022324.50335.50320.00320.00320.00107,882
21 Sept 2022328.00332.00320.86325.00325.0080,468
20 Sept 2022327.00333.50319.78327.00327.00105,312
16 Sept 2022333.50338.00326.00326.00326.0054,767
15 Sept 2022336.00342.50331.50331.50331.5052,429
14 Sept 2022336.00338.00331.64338.00338.00172,132
13 Sept 2022340.50349.25335.00336.00336.00247,710
12 Sept 2022340.50345.00340.00341.00341.0086,152
09 Sept 2022333.00348.50333.00338.00338.0088,440
08 Sept 2022348.00348.00331.88339.00339.00140,719
07 Sept 2022331.50342.11330.24337.50337.5094,251
06 Sept 2022345.50345.50333.50336.50336.50133,507
05 Sept 2022338.50346.00334.50340.00340.00229,654
02 Sept 2022340.50352.00335.50345.00345.0080,244
01 Sept 2022345.50356.00341.61347.00347.00165,361
31 Aug 2022340.00355.02340.00354.00354.00261,531
30 Aug 2022352.00360.00341.50341.50341.50203,540
26 Aug 2022350.50360.50341.00360.50360.5094,054
25 Aug 2022355.00358.50345.50345.50345.5058,813
24 Aug 2022347.50348.27339.50340.00340.00110,140
23 Aug 2022345.50349.50340.00349.00349.00204,932
22 Aug 2022369.50369.50345.00346.50346.50578,171
19 Aug 2022369.00369.00347.50365.00365.00124,096
18 Aug 2022350.00356.00350.00352.00352.00166,734
17 Aug 2022356.00362.00351.50352.50352.50155,271
16 Aug 2022363.50365.00352.00352.00352.00102,376
15 Aug 2022356.00364.50352.00360.50360.50101,813
12 Aug 2022360.00367.50355.00358.00358.0069,016
11 Aug 2022361.50368.00354.00360.50360.50104,955
10 Aug 2022356.50361.00351.00351.00351.0099,831
09 Aug 2022366.00369.50357.00362.50362.50126,315
08 Aug 2022366.00369.50358.00358.50358.50103,567
05 Aug 2022363.50372.00357.50364.00364.00221,368
04 Aug 2022371.50372.50354.06365.00365.00144,372
03 Aug 2022371.50371.50350.70361.00361.00187,851
02 Aug 2022370.00370.00352.97367.00367.00295,029
01 Aug 2022383.00399.81363.00364.00364.00435,188
29 Jul 2022394.50404.50377.97392.50392.50173,635
28 Jul 2022411.50411.50392.00400.00400.00185,638
27 Jul 2022396.00404.00395.42399.00399.0073,152
26 Jul 2022408.00413.50402.00407.50407.5099,752
25 Jul 2022405.50420.50399.00400.00400.00294,840
22 Jul 2022421.00421.00400.51407.00407.0074,046
21 Jul 2022410.00415.50400.50411.00411.00208,631
21 Jul 20225.7 Dividend
20 Jul 2022417.00428.48409.33414.50408.80133,465
19 Jul 2022425.00425.00411.00414.50408.8089,750
18 Jul 2022425.00425.00414.00420.00414.22142,732
15 Jul 2022410.00416.50410.00412.00406.33235,773
14 Jul 2022434.00434.00414.00416.00410.2899,636
13 Jul 2022419.00432.00412.50417.00411.27365,651
12 Jul 2022421.50433.50418.00420.00414.22158,780
11 Jul 2022437.00437.00422.00425.00419.16266,513
08 Jul 2022430.50440.50430.50433.00427.05510,422
07 Jul 2022433.00447.00431.71438.00431.98302,704
06 Jul 2022421.50438.42421.50429.00423.10374,954
05 Jul 2022425.50445.50425.50434.00428.03177,906
04 Jul 2022443.50447.29433.00443.50437.40145,254
01 Jul 2022434.50441.00422.17437.00430.99161,842
30 Jun 2022449.50449.50427.50432.00426.06169,568
29 Jun 2022443.00449.00433.34439.00432.96240,177
28 Jun 2022434.00451.54434.00450.00443.81553,746
27 Jun 2022430.00443.50421.50440.00433.95458,603
24 Jun 2022418.50424.06412.75422.00416.20630,883
23 Jun 2022414.00418.70402.49409.00403.38197,417
22 Jun 2022412.00413.18400.00400.00394.50114,683
21 Jun 2022416.00416.00406.38411.00405.35260,074
20 Jun 2022411.50416.55402.50402.50396.97273,802
17 Jun 2022380.00407.00380.00404.50398.94421,269
16 Jun 2022405.00413.00384.50388.00382.66126,195
15 Jun 2022409.00418.50402.00404.50398.94232,373
14 Jun 2022390.50404.47389.50403.00397.46129,155
13 Jun 2022386.00402.00383.50391.50386.12560,344
10 Jun 2022419.00419.00403.50404.00398.44319,127
09 Jun 2022412.00418.60402.21406.00400.42409,011
08 Jun 2022395.50415.00395.50410.00404.36746,622
07 Jun 2022394.50397.50382.08393.50388.09401,739
06 Jun 2022385.00394.05369.50392.00386.61433,848
01 Jun 2022377.00381.00367.50368.00362.94378,300
31 May 2022360.00379.50358.00372.50367.38387,244
30 May 2022333.00357.50333.00357.50352.58218,402
27 May 2022340.00347.50333.63335.50330.89353,603
26 May 2022320.00336.00320.00336.00331.38139,320
25 May 2022322.00334.50321.50326.50322.0166,351
24 May 2022345.00345.00322.00322.00317.57185,215
23 May 2022336.00350.33334.50336.50331.8781,416
20 May 2022345.00350.53334.34347.00342.23102,505
19 May 2022344.50344.50324.00335.50330.8956,364
18 May 2022344.00347.00331.50337.00332.37125,237
17 May 2022339.50346.00325.00337.50332.86155,642
16 May 2022325.50332.50320.00325.50321.02176,282
13 May 2022331.00340.00326.99339.00334.3497,933
12 May 2022335.00335.00320.00327.00322.5092,126
11 May 2022325.00342.50325.00330.50325.96154,280
10 May 2022321.00335.50316.50316.50312.15128,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...