Shares Magazine
224.50p-7.50 (-3.23%)30 May 2025, 16:48
Jpmorgan China Growth & Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 214.00p | 223.50p | 213.50p | 215.00p | 79,320 |
| Apr 16, 2025 | 214.00p | 224.00p | 213.50p | 219.00p | 105,079 |
| Apr 15, 2025 | 214.00p | 223.50p | 214.00p | 216.50p | 65,850 |
| Apr 14, 2025 | 221.00p | 224.50p | 216.17p | 224.00p | 163,815 |
| Apr 11, 2025 | 220.50p | 220.50p | 211.50p | 211.50p | 116,461 |
| Apr 10, 2025 | 219.00p | 220.50p | 211.00p | 211.00p | 125,454 |
| Apr 9, 2025 | 213.00p | 221.00p | 208.00p | 208.00p | 166,989 |
| Apr 8, 2025 | 210.50p | 223.50p | 208.00p | 214.50p | 175,658 |
| Apr 7, 2025 | 212.00p | 224.50p | 200.00p | 207.50p | 635,359 |
| Apr 4, 2025 | 243.00p | 248.00p | 216.14p | 222.00p | 920,901 |
| Apr 3, 2025 | 249.00p | 257.00p | 236.00p | 243.00p | 513,698 |
| Apr 2, 2025 | 253.50p | 258.50p | 251.50p | 253.00p | 191,941 |
| Apr 1, 2025 | 262.50p | 262.50p | 251.00p | 257.50p | 225,458 |
| Mar 31, 2025 | 261.00p | 263.50p | 251.00p | 253.50p | 146,012 |
| Mar 28, 2025 | 264.50p | 269.00p | 260.50p | 260.50p | 252,027 |
| Mar 27, 2025 | 265.00p | 269.50p | 264.65p | 266.00p | 109,344 |
| Mar 26, 2025 | 267.00p | 269.00p | 264.42p | 264.50p | 74,412 |
| Mar 25, 2025 | 268.50p | 268.50p | 264.00p | 264.00p | 159,254 |
| Mar 24, 2025 | 270.00p | 273.50p | 267.00p | 270.00p | 135,058 |
| Mar 21, 2025 | 271.00p | 274.00p | 265.45p | 268.00p | 227,098 |
| Mar 20, 2025 | 284.50p | 284.50p | 271.50p | 271.50p | 300,732 |
| Mar 19, 2025 | 285.00p | 286.50p | 280.00p | 283.00p | 135,573 |
| Mar 18, 2025 | 282.00p | 287.00p | 277.50p | 284.00p | 539,053 |
| Mar 17, 2025 | 276.00p | 280.93p | 268.50p | 280.00p | 405,700 |
| Mar 14, 2025 | 269.00p | 276.00p | 265.54p | 271.50p | 341,323 |
| Mar 13, 2025 | 268.50p | 268.50p | 261.50p | 265.00p | 270,890 |
| Mar 12, 2025 | 262.50p | 269.00p | 262.00p | 265.00p | 196,895 |
| Mar 11, 2025 | 263.00p | 270.50p | 263.00p | 265.00p | 237,488 |
| Mar 10, 2025 | 265.00p | 270.50p | 263.00p | 263.00p | 194,723 |
| Mar 7, 2025 | 265.00p | 271.00p | 260.50p | 268.50p | 317,402 |
| Mar 6, 2025 | 267.50p | 270.50p | 261.50p | 269.00p | 289,172 |
| Mar 5, 2025 | 257.50p | 265.00p | 254.00p | 259.50p | 320,322 |
| Mar 4, 2025 | 254.00p | 262.00p | 252.00p | 252.50p | 362,169 |
| Mar 3, 2025 | 260.00p | 262.50p | 256.50p | 259.50p | 205,988 |
| Feb 28, 2025 | 258.00p | 266.00p | 256.00p | 259.00p | 293,149 |
| Feb 27, 2025 | 268.00p | 269.00p | 260.50p | 264.50p | 548,822 |
| Feb 26, 2025 | 262.50p | 272.00p | 260.50p | 265.00p | 233,975 |
| Feb 25, 2025 | 266.00p | 266.00p | 257.00p | 257.50p | 279,019 |
| Feb 24, 2025 | 268.00p | 269.09p | 260.00p | 260.00p | 387,676 |
| Feb 21, 2025 | 265.00p | 277.77p | 259.50p | 268.50p | 597,794 |
| Feb 20, 2025 | 259.50p | 263.50p | 252.71p | 262.50p | 440,553 |
| Feb 19, 2025 | 254.00p | 259.50p | 253.50p | 254.00p | 168,198 |
| Feb 18, 2025 | 253.50p | 260.25p | 251.50p | 254.50p | 343,839 |
| Feb 17, 2025 | 253.00p | 256.00p | 251.00p | 255.00p | 309,307 |
| Feb 14, 2025 | 243.50p | 254.50p | 243.50p | 248.50p | 879,167 |
| Feb 13, 2025 | 248.00p | 248.00p | 242.00p | 242.00p | 320,798 |
| Feb 12, 2025 | 239.00p | 247.16p | 238.85p | 245.00p | 543,881 |
| Feb 11, 2025 | 237.50p | 240.00p | 235.00p | 236.50p | 83,292 |
| Feb 10, 2025 | 236.00p | 240.75p | 233.00p | 238.50p | 188,817 |
| Feb 7, 2025 | 230.50p | 237.00p | 230.00p | 234.00p | 184,535 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.