Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jpm Gl Eqmf Etf (JPGL) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 40.06 40.205 39.85 39.8875 1,991
2nd Apr 2025 (Wed) 40.355 40.54 40.19 40.595 257
1st Apr 2025 (Tue) 40.495 40.495 40.20 40.54 982
31st Mar 2025 (Mon) 40.21 40.21 39.955 40.27 4,452
28th Mar 2025 (Fri) 40.52 40.52 40.355 40.275 3,141
27th Mar 2025 (Thu) 40.615 40.655 40.59 40.6325 291
26th Mar 2025 (Wed) 40.625 40.675 40.625 40.66 58
25th Mar 2025 (Tue) 40.605 40.6425 40.605 40.6425 38
24th Mar 2025 (Mon) 40.495 40.55 40.495 40.605 39
21st Mar 2025 (Fri) 40.44 40.565 40.175 40.26 3,573
20th Mar 2025 (Thu) 40.91 40.91 40.365 40.595 1,564
19th Mar 2025 (Wed) 40.3825 40.5125 40.3825 40.5125 0
18th Mar 2025 (Tue) 40.465 40.56 40.335 40.3825 8,292
17th Mar 2025 (Mon) 39.915 40.46 39.90 40.31 9,853
14th Mar 2025 (Fri) 39.605 39.97 39.595 39.8525 1,083
13th Mar 2025 (Thu) 39.76 39.76 39.565 39.655 182
12th Mar 2025 (Wed) 39.90 40.00 39.60 39.7575 429
11th Mar 2025 (Tue) 40.525 40.525 39.85 39.83 997
10th Mar 2025 (Mon) 40.41 40.50 40.26 40.415 1,335
7th Mar 2025 (Fri) 40.365 40.39 40.305 40.2475 1,492
6th Mar 2025 (Thu) 40.17 40.475 40.17 40.45 816
5th Mar 2025 (Wed) 40.52 40.52 40.22 40.1675 1,144
4th Mar 2025 (Tue) 40.625 40.64 40.50 40.0175 574
3rd Mar 2025 (Mon) 40.76 41.025 40.76 40.99 241
28th Feb 2025 (Fri) 40.425 40.485 40.35 40.3925 1,260
27th Feb 2025 (Thu) 40.855 40.855 40.715 40.6325 327
26th Feb 2025 (Wed) 40.84 40.985 40.785 40.93 1,363
25th Feb 2025 (Tue) 40.66 40.66 40.645 40.6075 614
24th Feb 2025 (Mon) 40.765 40.765 40.51 40.69 2,743
21st Feb 2025 (Fri) 40.955 40.955 40.695 40.7625 973
20th Feb 2025 (Thu) 40.915 40.915 40.72 40.735 113
19th Feb 2025 (Wed) 40.675 40.75 40.675 40.70 863
18th Feb 2025 (Tue) 40.71 40.71 40.645 40.6725 1,091
17th Feb 2025 (Mon) 40.665 40.725 40.62 40.71 87
14th Feb 2025 (Fri) 40.68 40.805 40.66 40.71 1,219
13th Feb 2025 (Thu) 40.345 40.47 40.345 40.5375 897
12th Feb 2025 (Wed) 40.575 40.585 40.19 40.2525 546
11th Feb 2025 (Tue) 40.47 40.49 40.385 40.52 1,534
10th Feb 2025 (Mon) 40.50 40.53 40.435 40.425 1,200
7th Feb 2025 (Fri) 40.625 40.68 40.55 40.41 6,475
6th Feb 2025 (Thu) 40.695 40.73 40.65 40.655 498
5th Feb 2025 (Wed) 40.35 40.48 40.35 40.5425 3,198
4th Feb 2025 (Tue) 40.20 40.315 40.04 40.3275 8,605
FTSE 100 Latest
Value8,157.02
Change-317.72