566.00p-1.00 (-0.18%)23 Aug 2024, 16:35
Jpmorgan Global Growth & Income PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 569.00p | 570.00p | 564.00p | 566.00p | 563,582 |
Aug 22, 2024 | 570.00p | 574.00p | 567.00p | 567.00p | 702,928 |
Aug 21, 2024 | 571.00p | 573.00p | 569.54p | 573.00p | 1,013,252 |
Aug 20, 2024 | 576.00p | 576.00p | 569.00p | 569.00p | 1,006,311 |
Aug 19, 2024 | 571.00p | 574.00p | 568.66p | 570.00p | 708,037 |
Aug 16, 2024 | 574.00p | 578.00p | 567.00p | 570.00p | 571,078 |
Aug 15, 2024 | 568.00p | 573.00p | 565.00p | 572.00p | 879,420 |
Aug 14, 2024 | 565.00p | 567.00p | 561.60p | 567.00p | 736,163 |
Aug 13, 2024 | 556.00p | 561.00p | 555.00p | 561.00p | 611,778 |
Aug 12, 2024 | 559.00p | 559.00p | 553.00p | 554.00p | 763,361 |
Aug 9, 2024 | 554.00p | 559.00p | 550.32p | 556.00p | 627,780 |
Aug 8, 2024 | 548.00p | 553.00p | 541.68p | 553.00p | 688,321 |
Aug 7, 2024 | 549.00p | 555.00p | 545.87p | 555.00p | 1,180,862 |
Aug 6, 2024 | 540.00p | 546.84p | 533.00p | 545.00p | 2,076,821 |
Aug 5, 2024 | 531.00p | 532.00p | 511.00p | 531.00p | 2,254,390 |
Aug 2, 2024 | 563.00p | 566.00p | 544.00p | 546.00p | 1,265,322 |
Aug 1, 2024 | 567.00p | 572.00p | 564.00p | 567.00p | 1,125,670 |
Jul 31, 2024 | 560.00p | 567.00p | 558.58p | 566.00p | 1,858,201 |
Jul 30, 2024 | 559.00p | 562.34p | 556.84p | 559.00p | 1,031,885 |
Jul 29, 2024 | 562.00p | 565.00p | 556.55p | 558.00p | 1,096,407 |
Jul 26, 2024 | 557.00p | 560.00p | 555.00p | 560.00p | 773,673 |
Jul 25, 2024 | 554.00p | 558.00p | 550.00p | 556.00p | 1,398,329 |
Jul 24, 2024 | 567.00p | 568.00p | 556.00p | 556.00p | 880,380 |
Jul 23, 2024 | 565.00p | 570.00p | 565.00p | 567.00p | 651,875 |
Jul 22, 2024 | 563.00p | 568.00p | 561.33p | 565.00p | 1,126,302 |
Jul 19, 2024 | 565.00p | 567.00p | 558.00p | 561.00p | 742,870 |
Jul 18, 2024 | 568.00p | 572.00p | 562.00p | 563.00p | 1,321,491 |
Jul 17, 2024 | 573.00p | 575.00p | 565.00p | 568.00p | 1,187,246 |
Jul 16, 2024 | 576.00p | 578.00p | 573.16p | 576.00p | 995,337 |
Jul 15, 2024 | 576.00p | 578.00p | 575.00p | 575.00p | 910,866 |
Jul 12, 2024 | 581.00p | 581.00p | 573.00p | 578.00p | 1,187,359 |
Jul 11, 2024 | 582.00p | 585.00p | 577.00p | 579.00p | 1,642,353 |
Jul 10, 2024 | 580.00p | 581.00p | 577.00p | 580.00p | 977,989 |
Jul 9, 2024 | 580.00p | 582.00p | 577.00p | 578.00p | 1,293,509 |
Jul 8, 2024 | 578.00p | 580.00p | 577.00p | 580.00p | 1,011,807 |
Jul 5, 2024 | 580.00p | 580.00p | 576.00p | 579.00p | 1,537,330 |
Jul 4, 2024 | 579.00p | 580.00p | 575.00p | 579.00p | 1,497,284 |
Jul 3, 2024 | 580.00p | 580.00p | 574.00p | 579.00p | 1,100,454 |
Jul 2, 2024 | 573.00p | 577.00p | 570.00p | 577.00p | 836,935 |
Jul 1, 2024 | 576.00p | 580.00p | 570.00p | 573.00p | 947,037 |
Jun 28, 2024 | 579.00p | 580.00p | 576.00p | 579.00p | 655,431 |
Jun 27, 2024 | 577.00p | 580.00p | 575.00p | 575.00p | 1,027,807 |
Jun 26, 2024 | 573.00p | 578.00p | 572.00p | 577.00p | 1,464,545 |
Jun 25, 2024 | 574.00p | 575.00p | 570.00p | 571.00p | 1,040,986 |
Jun 24, 2024 | 575.00p | 577.00p | 573.00p | 574.00p | 949,671 |
Jun 21, 2024 | 577.00p | 579.00p | 573.00p | 576.00p | 1,247,908 |
Jun 20, 2024 | 577.00p | 579.00p | 575.00p | 578.00p | 1,691,994 |
Jun 19, 2024 | 576.00p | 576.00p | 571.00p | 576.00p | 1,627,456 |
Jun 18, 2024 | 575.00p | 576.33p | 570.00p | 575.00p | 1,634,538 |
Jun 17, 2024 | 570.00p | 572.00p | 566.00p | 568.00p | 1,355,776 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.