Jpmorgan European Growth & Income

(JEGI)
Sector: Closed End Investments
97.80p
-1.00p -1.01
Last updated: 11:03:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 98.40p 98.80p 97.00p 98.00p 337,982
21/11/2024 96.60p 98.00p 95.73p 98.00p 415,391
20/11/2024 97.00p 97.80p 96.20p 96.20p 496,226
19/11/2024 97.80p 99.19p 96.40p 96.60p 547,206
18/11/2024 99.00p 100.50p 97.40p 98.00p 745,447
15/11/2024 98.60p 100.00p 98.00p 100.00p 1,414,262
14/11/2024 98.20p 100.48p 98.20p 100.00p 517,305
13/11/2024 97.80p 99.60p 97.80p 99.20p 356,939
12/11/2024 99.00p 101.00p 99.00p 99.40p 430,812
11/11/2024 100.00p 101.00p 99.40p 101.00p 675,870
08/11/2024 99.60p 100.50p 99.20p 100.00p 2,305,200
07/11/2024 99.80p 101.00p 99.05p 100.00p 504,394
06/11/2024 101.50p 102.50p 98.20p 98.80p 296,648
05/11/2024 101.00p 101.00p 99.60p 99.60p 939,693
04/11/2024 100.50p 101.00p 99.53p 101.00p 661,354
01/11/2024 98.20p 100.50p 98.20p 100.00p 528,023
31/10/2024 99.00p 99.40p 98.62p 99.40p 137,547
30/10/2024 99.20p 100.00p 98.60p 98.60p 149,237
29/10/2024 99.60p 100.65p 99.48p 100.50p 512,865
28/10/2024 100.00p 101.00p 99.30p 100.50p 838,409
25/10/2024 99.60p 100.00p 99.27p 100.00p 370,054
24/10/2024 98.80p 99.80p 98.80p 99.60p 427,115
23/10/2024 99.60p 99.80p 98.40p 99.60p 1,053,692
22/10/2024 99.20p 100.50p 98.60p 99.60p 2,142,467
21/10/2024 101.00p 101.50p 98.20p 100.00p 1,144,762
18/10/2024 100.00p 101.00p 100.00p 101.00p 300,909
17/10/2024 100.00p 101.00p 99.83p 100.50p 757,375
16/10/2024 101.00p 101.00p 100.00p 100.00p 394,037
15/10/2024 102.00p 102.10p 99.95p 100.50p 754,070
14/10/2024 100.00p 102.00p 99.60p 102.00p 988,229
11/10/2024 100.50p 101.00p 99.81p 100.50p 406,418
10/10/2024 100.50p 101.50p 99.42p 100.50p 1,003,633
09/10/2024 100.00p 101.50p 99.92p 101.00p 160,021
08/10/2024 100.00p 101.50p 100.00p 101.00p 395,781
07/10/2024 100.00p 101.50p 99.60p 100.50p 492,523
04/10/2024 100.50p 101.00p 99.40p 100.50p 364,754
03/10/2024 100.50p 101.00p 99.40p 101.00p 2,018,796
02/10/2024 100.00p 102.00p 99.50p 99.80p 1,440,303
01/10/2024 101.50p 103.50p 99.94p 100.50p 285,973
30/09/2024 102.00p 103.50p 100.50p 100.50p 3,109,071
27/09/2024 102.00p 104.00p 102.00p 102.00p 413,747
26/09/2024 103.00p 104.00p 102.00p 102.00p 271,989
25/09/2024 102.50p 104.50p 102.00p 103.00p 544,652
24/09/2024 103.00p 104.50p 102.00p 103.00p 187,556
23/09/2024 102.50p 104.00p 101.50p 102.00p 490,082
20/09/2024 102.50p 104.50p 102.05p 102.50p 300,239
19/09/2024 103.50p 105.00p 102.00p 102.00p 111,437
18/09/2024 102.00p 104.50p 102.00p 102.00p 185,932
17/09/2024 102.50p 104.50p 102.50p 103.00p 441,204
16/09/2024 102.50p 104.50p 102.00p 103.00p 300,115
13/09/2024 103.00p 103.40p 101.50p 101.50p 115,979
12/09/2024 103.50p 104.00p 101.00p 101.50p 637,846
11/09/2024 102.00p 102.00p 99.90p 101.50p 447,324
10/09/2024 100.50p 101.50p 100.16p 100.50p 345,639
09/09/2024 100.00p 102.00p 100.00p 101.00p 579,472
06/09/2024 101.00p 103.00p 99.40p 99.95p 234,656
05/09/2024 101.50p 103.00p 100.50p 100.50p 708,322
04/09/2024 101.50p 102.50p 100.21p 102.00p 359,069
03/09/2024 104.50p 105.50p 102.00p 102.00p 445,025
02/09/2024 104.00p 105.00p 103.00p 103.00p 390,485
30/08/2024 103.00p 104.50p 102.50p 103.00p 1,151,491
29/08/2024 103.00p 104.50p 102.99p 103.50p 369,459
28/08/2024 104.00p 105.00p 103.00p 103.00p 192,871
27/08/2024 104.50p 105.00p 103.00p 103.50p 439,898
26/08/2024 104.00p 104.50p 103.33p 103.50p 673,095
23/08/2024 104.00p 104.50p 103.33p 103.50p 673,095
22/08/2024 104.00p 104.50p 103.33p 103.50p 673,095
21/08/2024 104.00p 104.50p 103.00p 104.00p 1,348,234
20/08/2024 103.50p 104.00p 102.71p 103.50p 530,189
19/08/2024 102.50p 103.50p 102.30p 102.50p 795,938
16/08/2024 103.00p 103.50p 102.50p 102.50p 258,847
15/08/2024 102.50p 103.50p 102.00p 102.50p 341,453
14/08/2024 102.00p 103.00p 101.30p 102.00p 1,192,830
13/08/2024 102.00p 103.00p 101.00p 101.50p 381,419
12/08/2024 102.50p 103.00p 101.44p 102.00p 407,640
09/08/2024 102.50p 102.55p 101.50p 101.50p 199,196
08/08/2024 101.00p 102.50p 100.75p 101.00p 792,286
07/08/2024 102.00p 103.00p 101.50p 101.50p 322,909
06/08/2024 101.50p 103.00p 100.00p 101.00p 308,490
05/08/2024 101.00p 102.00p 96.20p 100.50p 1,263,076
02/08/2024 103.50p 105.00p 101.75p 102.50p 342,162
01/08/2024 106.50p 107.50p 105.00p 105.00p 574,226
31/07/2024 106.00p 107.50p 103.50p 106.00p 410,199
30/07/2024 105.50p 106.31p 105.19p 105.25p 348,140
29/07/2024 105.50p 107.00p 104.73p 105.00p 209,282
26/07/2024 104.50p 105.00p 104.50p 104.50p 405,033
25/07/2024 104.50p 105.00p 103.51p 104.50p 401,475
24/07/2024 105.00p 106.00p 104.00p 104.00p 475,467
23/07/2024 104.00p 106.09p 104.00p 106.00p 376,045
22/07/2024 106.00p 106.00p 104.50p 105.50p 392,620
19/07/2024 105.50p 106.00p 105.00p 105.50p 181,243
18/07/2024 106.00p 107.00p 105.00p 106.00p 403,203
17/07/2024 106.00p 107.50p 105.00p 106.00p 257,959
16/07/2024 106.50p 107.00p 105.50p 106.00p 429,609
15/07/2024 108.00p 109.00p 106.50p 107.00p 964,792
12/07/2024 107.50p 107.50p 106.00p 107.50p 457,053
11/07/2024 106.00p 107.00p 105.00p 106.50p 329,459
10/07/2024 106.00p 106.00p 103.00p 105.25p 3,442,523
09/07/2024 106.50p 107.50p 105.00p 105.00p 485,467
08/07/2024 106.50p 107.00p 106.00p 106.00p 645,111
05/07/2024 106.00p 107.50p 105.00p 106.00p 358,351
04/07/2024 105.00p 106.00p 104.50p 106.00p 153,211
03/07/2024 104.50p 106.00p 104.00p 105.50p 389,321
02/07/2024 104.50p 106.00p 103.50p 104.50p 482,097
01/07/2024 105.50p 107.50p 104.50p 104.50p 278,971
28/06/2024 105.00p 106.60p 103.50p 103.50p 867,859
27/06/2024 104.00p 107.00p 104.00p 104.00p 168,709
26/06/2024 106.00p 107.00p 104.50p 104.50p 274,369
25/06/2024 106.00p 107.50p 105.00p 105.50p 201,625
24/06/2024 106.00p 107.50p 105.50p 105.50p 331,717
21/06/2024 106.00p 108.00p 105.25p 105.50p 391,229
20/06/2024 105.50p 106.50p 105.00p 106.00p 223,677
19/06/2024 104.50p 107.00p 104.50p 105.50p 315,678
18/06/2024 105.00p 107.00p 104.50p 105.00p 391,886
17/06/2024 105.50p 106.00p 104.00p 104.50p 706,772
14/06/2024 107.00p 107.10p 103.89p 104.50p 724,810
13/06/2024 107.50p 108.00p 105.50p 105.50p 480,498
12/06/2024 108.50p 108.50p 107.00p 107.50p 291,935
11/06/2024 108.50p 109.00p 106.50p 106.50p 237,880
10/06/2024 107.00p 109.00p 107.00p 108.00p 609,466
07/06/2024 110.00p 110.50p 108.04p 109.00p 868,999
06/06/2024 109.00p 109.50p 107.03p 108.50p 325,571
05/06/2024 107.50p 109.50p 107.01p 107.50p 527,107
04/06/2024 107.50p 108.50p 105.50p 106.50p 324,887
03/06/2024 108.00p 109.50p 107.50p 107.50p 285,562
31/05/2024 105.50p 107.50p 105.50p 106.50p 83,689
30/05/2024 106.50p 107.25p 104.50p 106.50p 301,251
29/05/2024 107.50p 109.00p 103.50p 106.50p 211,539
28/05/2024 108.00p 109.50p 107.50p 107.50p 476,959
27/05/2024 108.00p 109.00p 107.40p 108.00p 700,659