JpMorgan China Growth & Income

(JCGI)
Sector: Closed End Investments
217.00p
-3.00p -1.36
Last updated: 10:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 220.00p 221.00p 217.00p 226.00p 224,948
21/11/2024 224.50p 229.50p 223.50p 226.00p 138,869
20/11/2024 229.50p 229.50p 224.00p 224.50p 73,951
19/11/2024 225.00p 225.82p 222.00p 224.50p 72,153
18/11/2024 223.00p 228.50p 221.50p 223.50p 150,607
15/11/2024 228.50p 229.50p 222.50p 226.00p 135,081
14/11/2024 225.00p 228.50p 222.50p 226.00p 160,186
13/11/2024 226.50p 230.87p 225.50p 227.00p 97,163
12/11/2024 226.50p 228.06p 224.00p 226.50p 287,632
11/11/2024 231.00p 233.40p 227.00p 230.50p 336,797
08/11/2024 234.00p 238.00p 227.00p 228.00p 290,283
07/11/2024 234.00p 239.50p 229.94p 239.50p 396,191
06/11/2024 231.00p 234.45p 225.50p 229.50p 654,033
05/11/2024 235.00p 238.44p 232.50p 236.00p 280,050
04/11/2024 230.00p 234.50p 230.00p 232.00p 273,940
01/11/2024 231.50p 234.50p 229.50p 230.00p 92,516
31/10/2024 230.50p 232.00p 225.42p 230.00p 135,920
30/10/2024 233.00p 233.00p 228.69p 230.00p 133,291
29/10/2024 236.50p 238.50p 229.50p 233.50p 167,255
28/10/2024 232.00p 236.07p 230.00p 234.00p 352,159
25/10/2024 231.50p 235.50p 227.50p 233.00p 166,011
24/10/2024 232.00p 233.44p 228.00p 233.50p 254,421
23/10/2024 236.00p 239.00p 232.50p 233.50p 298,395
22/10/2024 231.00p 236.00p 229.18p 231.00p 307,264
21/10/2024 230.00p 233.92p 226.50p 229.25p 261,378
18/10/2024 223.50p 235.73p 223.50p 231.00p 302,378
17/10/2024 234.00p 234.00p 221.36p 221.50p 401,010
16/10/2024 231.00p 235.00p 227.80p 232.00p 210,720
15/10/2024 240.50p 242.50p 227.96p 231.00p 358,678
14/10/2024 243.00p 249.50p 242.00p 246.50p 224,638
11/10/2024 242.50p 250.50p 240.00p 249.50p 746,882
10/10/2024 248.50p 250.75p 245.00p 246.50p 278,030
09/10/2024 250.00p 250.00p 240.10p 245.00p 421,120
08/10/2024 270.00p 271.00p 233.71p 252.00p 1,191,799
07/10/2024 268.50p 281.00p 268.50p 275.00p 899,863
04/10/2024 266.50p 270.00p 264.76p 267.00p 685,688
03/10/2024 260.00p 265.00p 254.38p 260.00p 681,552
02/10/2024 245.00p 264.00p 245.00p 256.00p 956,965
01/10/2024 238.00p 240.50p 234.78p 240.50p 525,906
30/09/2024 234.00p 248.61p 234.00p 237.50p 1,209,872
27/09/2024 214.00p 230.50p 213.50p 229.00p 748,788
26/09/2024 208.50p 220.00p 207.50p 213.50p 670,798
25/09/2024 200.00p 204.40p 200.00p 203.00p 231,270
24/09/2024 198.20p 204.00p 193.40p 203.00p 484,385
23/09/2024 188.60p 192.16p 187.04p 191.60p 270,183
20/09/2024 187.00p 191.60p 184.00p 189.00p 173,161
19/09/2024 189.80p 190.00p 182.80p 189.00p 106,438
18/09/2024 184.80p 187.26p 183.93p 184.00p 65,202
17/09/2024 183.80p 189.20p 183.13p 185.00p 87,117
16/09/2024 183.80p 188.80p 182.00p 182.80p 165,806
13/09/2024 188.00p 189.80p 183.49p 184.40p 116,115
12/09/2024 184.20p 191.00p 184.03p 184.40p 161,935
11/09/2024 184.60p 187.40p 183.79p 184.40p 368,793
10/09/2024 184.40p 187.40p 184.40p 184.40p 404,955
09/09/2024 186.80p 190.60p 185.08p 185.40p 111,505
06/09/2024 186.00p 192.20p 185.74p 188.20p 414,889
05/09/2024 189.80p 189.80p 186.00p 187.40p 302,733
04/09/2024 186.60p 189.80p 186.37p 188.00p 140,364
03/09/2024 187.00p 192.80p 187.00p 188.40p 239,878
02/09/2024 189.20p 192.80p 188.00p 190.80p 167,682
30/08/2024 191.40p 192.80p 186.00p 190.80p 193,886
29/08/2024 188.40p 191.00p 185.20p 188.00p 328,189
28/08/2024 188.80p 196.00p 185.40p 185.40p 280,230
27/08/2024 192.20p 198.40p 189.40p 191.40p 465,426
26/08/2024 198.80p 205.50p 195.40p 195.40p 140,884
23/08/2024 198.80p 205.50p 195.40p 195.40p 140,884
22/08/2024 198.80p 205.50p 195.40p 195.40p 140,884
21/08/2024 199.00p 199.71p 198.40p 198.60p 109,380
20/08/2024 206.00p 206.00p 199.20p 199.40p 211,976
19/08/2024 201.50p 205.50p 199.96p 202.00p 128,102
16/08/2024 199.00p 204.50p 198.80p 200.50p 67,176
15/08/2024 200.50p 205.50p 199.50p 199.60p 63,363
14/08/2024 199.40p 204.50p 199.00p 199.00p 191,869
13/08/2024 199.00p 204.00p 199.00p 200.00p 29,083
12/08/2024 198.00p 205.50p 194.00p 201.00p 144,253
09/08/2024 200.00p 204.50p 197.80p 199.00p 122,811
08/08/2024 202.50p 203.50p 195.56p 199.00p 168,020
07/08/2024 197.80p 204.00p 196.50p 197.40p 206,006
06/08/2024 192.20p 203.50p 192.04p 196.20p 146,422
05/08/2024 190.20p 198.60p 188.40p 196.60p 419,027
02/08/2024 196.00p 200.50p 195.31p 197.40p 87,186
01/08/2024 198.40p 204.50p 198.40p 200.75p 48,838
31/07/2024 197.80p 209.00p 197.00p 202.00p 112,689
30/07/2024 196.00p 198.80p 195.17p 197.00p 297,710
29/07/2024 199.60p 201.50p 196.80p 197.40p 104,580
26/07/2024 198.40p 202.50p 196.80p 200.15p 135,398
25/07/2024 200.00p 202.50p 198.40p 200.15p 106,136
24/07/2024 204.00p 204.50p 200.00p 201.50p 186,817
23/07/2024 206.50p 210.00p 203.94p 204.50p 139,334
22/07/2024 207.50p 210.00p 206.32p 208.25p 95,990
19/07/2024 208.00p 210.50p 206.50p 207.00p 104,573
18/07/2024 214.50p 214.50p 207.66p 208.00p 217,141
17/07/2024 212.50p 216.50p 211.00p 211.00p 148,038
16/07/2024 215.50p 219.00p 212.07p 215.00p 92,565
15/07/2024 216.50p 219.50p 215.00p 215.00p 150,157
12/07/2024 219.50p 225.00p 217.00p 219.00p 158,496
11/07/2024 216.50p 220.14p 215.00p 218.00p 333,226
10/07/2024 214.00p 216.50p 213.00p 215.00p 114,217
09/07/2024 214.00p 216.00p 213.50p 215.50p 64,302
08/07/2024 215.50p 216.53p 212.32p 213.00p 152,886
05/07/2024 217.00p 221.50p 215.50p 216.50p 184,685
04/07/2024 220.00p 222.00p 218.15p 218.50p 114,815
03/07/2024 220.00p 220.50p 216.50p 220.00p 144,766
02/07/2024 218.00p 222.50p 216.50p 218.00p 129,684
01/07/2024 219.00p 222.50p 217.38p 218.00p 122,112
28/06/2024 220.00p 221.97p 218.50p 218.50p 314,572
27/06/2024 218.50p 223.50p 218.00p 219.50p 370,105
26/06/2024 220.50p 223.50p 219.00p 221.00p 94,380
25/06/2024 219.00p 224.50p 219.00p 220.50p 172,664
24/06/2024 223.00p 224.20p 219.00p 222.00p 267,476
21/06/2024 221.50p 224.50p 220.00p 224.50p 205,643
20/06/2024 222.00p 226.00p 222.00p 222.00p 237,700
19/06/2024 221.50p 225.50p 220.23p 224.50p 356,306
18/06/2024 220.00p 224.50p 220.00p 222.00p 283,876
17/06/2024 222.00p 225.00p 220.81p 222.00p 233,891
14/06/2024 220.50p 225.00p 220.50p 220.50p 225,671
13/06/2024 223.00p 228.00p 220.00p 222.00p 130,558
12/06/2024 220.50p 224.97p 219.89p 223.00p 174,413
11/06/2024 222.50p 226.00p 222.00p 222.00p 157,508
10/06/2024 222.00p 226.00p 222.00p 223.50p 79,815
07/06/2024 225.00p 226.50p 224.50p 224.50p 122,489
06/06/2024 233.50p 233.50p 226.77p 227.00p 146,848
05/06/2024 226.50p 233.50p 226.50p 228.00p 152,155
04/06/2024 227.00p 233.31p 226.75p 227.00p 237,981
03/06/2024 229.50p 237.00p 225.50p 229.00p 1,160,673
31/05/2024 233.00p 238.00p 229.00p 229.50p 141,645
30/05/2024 237.00p 237.50p 231.03p 232.50p 331,511
29/05/2024 237.50p 238.50p 233.50p 234.00p 107,598
28/05/2024 240.50p 246.50p 236.50p 237.00p 159,378
27/05/2024 238.00p 239.78p 236.50p 236.50p 170,455