Jpmorgan China Growth & Income Plc (JCGI)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.21238938053 | 226 | 227 | 221 | 70869 | 223.59584905 | DE |
| 4 | 0 | 0 | 221 | 238.5 | 218 | 149460 | 227.1380316 | DE |
| 12 | -22 | -9.05349794239 | 243 | 248 | 215.5 | 204601 | 227.8672853 | DE |
| 26 | 5.5 | 2.55220417633 | 215.5 | 279 | 182.6 | 250442 | 223.11876396 | DE |
| 52 | 12 | 5.74162679426 | 209 | 279 | 182.6 | 240677 | 220.45206738 | DE |
| 156 | -254 | -53.4736842105 | 475 | 488.5 | 182.6 | 212829 | 288.40042015 | DE |
| 260 | -139 | -38.6111111111 | 360 | 872 | 182.6 | 257487 | 441.14432853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 222 | -0.5 | -0.22 | 223.5 | 224.5 | 222 | 58462 |
| 1735839000 | 222.5 | -2 | -0.89 | 221 | 223 | 221 | 94956 |
| 1735666200 | 224.5 | -1.5 | -0.66 | 222.5 | 226 | 222.5 | 76885 |
| 1735579800 | 226 | -1 | -0.44 | 226 | 227 | 226 | 53174 |
| 1735320600 | 227 | -2 | -0.87 | 223.5 | 228.5 | 223.5 | 100218 |
| 1735061400 | 229 | 1 | 0.44 | 228 | 230 | 224 | 61063 |
| 1734975000 | 228 | -0.5 | -0.22 | 228 | 229 | 225 | 102870 |
| 1734715800 | 228.5 | 2 | 0.88 | 226.5 | 230 | 225 | 345714 |
| 1734629400 | 226.5 | 2.5 | 1.12 | 221.5 | 226.5 | 221.5 | 165722 |
| 1734543000 | 224 | 2 | 0.90 | 224 | 224.5 | 223 | 102023 |
| 1734456600 | 222 | 1.5 | 0.68 | 227 | 227 | 218 | 90433 |
| 1734370200 | 220.5 | -4.5 | -2.00 | 229 | 229 | 220.5 | 139534 |
| 1734111000 | 225 | -2 | -0.88 | 226 | 226.5 | 224 | 86684 |
| 1734024600 | 227 | 3 | 1.34 | 230 | 232 | 226.5 | 179582 |
| 1733938200 | 224 | -2 | -0.88 | 226.5 | 228 | 224 | 159555 |
| 1733851800 | 226 | -9.5 | -4.03 | 232 | 232 | 226 | 334876 |
| 1733765400 | 235.5 | 15.5 | 7.05 | 221 | 238.5 | 218.5 | 389073 |
| 1733506200 | 220 | 2 | 0.92 | 219 | 222 | 218.5 | 141560 |
| 1733419800 | 218 | -1 | -0.46 | 219 | 220 | 218 | 97653 |
| 1733333400 | 219 | -0.5 | -0.23 | 217.5 | 221 | 217.5 | 216846 |
| 1733247000 | 219.5 | -0.5 | -0.23 | 219 | 221.5 | 219 | 98918 |
| 1733160600 | 220 | 3.5 | 1.62 | 217 | 222.5 | 217 | 171491 |
| 1732901400 | 216.5 | -0.5 | -0.23 | 216 | 216.5 | 216 | 61963 |
| 1732815000 | 217 | -3 | -1.36 | 222.5 | 222.5 | 216 | 85001 |
| 1732728600 | 220 | 2 | 0.92 | 221.5 | 228 | 219 | 468231 |
| 1732642200 | 218 | 0.5 | 0.23 | 215.5 | 221 | 215.5 | 123074 |
| 1732555800 | 217.5 | -2.5 | -1.14 | 217 | 218 | 215.5 | 238420 |
| 1732296600 | 220 | -6 | -2.65 | 220 | 220 | 217 | 224948 |
| 1732210200 | 226 | 1.5 | 0.67 | 224.5 | 229.5 | 223.5 | 138869 |
| 1732123800 | 224.5 | 0 | 0.00 | 229.5 | 229.5 | 224 | 73951 |
| 1732037400 | 224.5 | 1 | 0.45 | 225 | 225 | 222 | 77353 |
| 1731951000 | 223.5 | 1 | 0.45 | 223 | 225.5 | 223 | 150607 |
| 1731691800 | 222.5 | -3.5 | -1.55 | 228.5 | 229.5 | 222.5 | 135081 |
| 1731605400 | 226 | -1 | -0.44 | 225 | 226.5 | 223 | 160186 |
| 1731519000 | 227 | 0.5 | 0.22 | 226.5 | 229.5 | 225.5 | 97163 |
| 1731432600 | 226.5 | -4 | -1.74 | 226.5 | 227 | 224.5 | 322632 |
| 1731346200 | 230.5 | 2.5 | 1.10 | 231 | 231.5 | 227 | 336797 |
| 1731087000 | 228 | -11.5 | -4.80 | 234 | 234 | 227 | 290283 |
| 1731000600 | 239.5 | 10 | 4.36 | 234 | 239.5 | 230 | 396191 |
| 1730914200 | 229.5 | -6.5 | -2.75 | 231 | 234 | 225.5 | 654033 |
| 1730827800 | 236 | 4 | 1.72 | 235 | 237 | 232.5 | 280050 |
| 1730741400 | 232 | 2 | 0.87 | 230 | 234.5 | 230 | 323940 |
| 1730482200 | 230 | 0 | 0.00 | 231.5 | 232 | 229.5 | 92516 |
| 1730395800 | 230 | 0 | 0.00 | 230.5 | 232 | 226.5 | 135920 |
| 1730309400 | 230 | -3.5 | -1.50 | 233 | 233 | 229 | 135291 |
| 1730223000 | 233.5 | -0.5 | -0.21 | 236.5 | 238.5 | 229.5 | 167255 |
| 1730136600 | 234 | 1 | 0.43 | 232 | 236 | 231 | 352159 |
| 1729873800 | 233 | 1.25 | 0.54 | 231.5 | 235.5 | 231.5 | 166011 |
| 1729787400 | 231.75 | -1.75 | -0.75 | 232 | 232.5 | 228 | 297023 |
| 1729701000 | 233.5 | 2.5 | 1.08 | 236 | 238 | 232.5 | 300395 |
| 1729614600 | 231 | 1.75 | 0.76 | 231 | 235.5 | 230 | 307264 |
| 1729528200 | 229.25 | -1.75 | -0.76 | 230 | 230.5 | 226.5 | 261378 |
| 1729269000 | 231 | 9.5 | 4.29 | 223.5 | 234.5 | 223.5 | 302378 |
| 1729182600 | 221.5 | -10.5 | -4.53 | 234 | 234 | 221.5 | 424210 |
| 1729096200 | 232 | 1 | 0.43 | 231 | 235 | 230 | 210720 |
| 1729009800 | 231 | -15.5 | -6.29 | 240.5 | 240.5 | 230 | 358678 |
| 1728923400 | 246.5 | -3 | -1.20 | 243 | 248 | 242 | 224638 |
| 1728664200 | 249.5 | 3 | 1.22 | 242.5 | 249.5 | 240 | 746882 |
| 1728577800 | 246.5 | 1.5 | 0.61 | 248.5 | 249.5 | 245 | 278030 |
| 1728491400 | 245 | -7 | -2.78 | 250 | 250 | 241 | 445120 |
| 1728405000 | 252 | -23 | -8.36 | 270 | 270 | 245 | 1191799 |
| 1728318600 | 275 | 8 | 3.00 | 268.5 | 279 | 268.5 | 899863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
