Shares Magazine
$244.50+3.00 (+1.24%)06 Jan 2025, 19:14
Jpmorgan Chase & CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $243.59 | $244.53 | $240.31 | $241.50 | 9,162 |
| Jan 2, 2025 | $241.70 | $243.29 | $239.52 | $241.50 | 12,268 |
| Dec 31, 2024 | $239.90 | $241.42 | $239.36 | $241.50 | 3,501 |
| Dec 30, 2024 | $238.60 | $240.75 | $237.12 | $241.50 | 5,056 |
| Dec 27, 2024 | $242.36 | $243.42 | $240.05 | $241.50 | 3,812 |
| Dec 24, 2024 | $239.50 | $242.40 | $239.17 | $238.75 | 5,888 |
| Dec 23, 2024 | $237.90 | $238.05 | $234.89 | $235.75 | 4,488 |
| Dec 20, 2024 | $232.25 | $239.18 | $231.68 | $237.75 | 12,562 |
| Dec 19, 2024 | $231.34 | $236.34 | $231.24 | $235.00 | 40,968 |
| Dec 18, 2024 | $239.15 | $239.15 | $235.22 | $237.50 | 8,925 |
| Dec 17, 2024 | $239.00 | $239.16 | $236.61 | $237.50 | 9,282 |
| Dec 16, 2024 | $240.63 | $240.63 | $237.58 | $239.25 | 442,497 |
| Dec 13, 2024 | $242.74 | $242.74 | $239.10 | $240.25 | 5,407 |
| Dec 12, 2024 | $243.24 | $244.13 | $241.22 | $242.50 | 74,060 |
| Dec 11, 2024 | $244.14 | $244.15 | $242.22 | $244.00 | 27,643 |
| Dec 10, 2024 | $243.77 | $247.52 | $242.18 | $243.00 | 4,889 |
| Dec 9, 2024 | $247.10 | $247.75 | $244.90 | $245.75 | 9,712 |
| Dec 6, 2024 | $245.60 | $247.17 | $244.87 | $245.75 | 7,242 |
| Dec 5, 2024 | $245.31 | $247.19 | $244.77 | $246.75 | 11,050 |
| Dec 4, 2024 | $244.00 | $244.96 | $242.30 | $242.50 | 7,662 |
| Dec 3, 2024 | $248.03 | $249.08 | $245.29 | $246.00 | 14,093 |
| Dec 2, 2024 | $249.94 | $250.30 | $245.15 | $246.25 | 11,544 |
| Nov 29, 2024 | $249.92 | $251.74 | $249.41 | $251.00 | 47,787 |
| Nov 27, 2024 | $249.73 | $251.17 | $248.84 | $249.75 | 18,000 |
| Nov 26, 2024 | $250.78 | $251.30 | $248.39 | $249.75 | 8,096 |
| Nov 25, 2024 | $250.00 | $251.45 | $249.12 | $249.50 | 24,724 |
| Nov 22, 2024 | $243.87 | $248.69 | $243.61 | $248.00 | 16,838 |
| Nov 21, 2024 | $243.14 | $245.14 | $242.21 | $243.75 | 26,114 |
| Nov 20, 2024 | $242.50 | $244.81 | $238.67 | $240.25 | 15,137 |
| Nov 19, 2024 | $242.35 | $245.12 | $241.50 | $244.75 | 20,286 |
| Nov 18, 2024 | $245.94 | $247.95 | $242.71 | $245.00 | 28,592 |
| Nov 15, 2024 | $241.50 | $246.26 | $241.50 | $245.75 | 20,509 |
| Nov 14, 2024 | $242.03 | $244.25 | $241.09 | $243.25 | 13,142 |
| Nov 13, 2024 | $240.50 | $244.09 | $240.39 | $243.50 | 13,034 |
| Nov 12, 2024 | $240.62 | $241.45 | $238.86 | $239.75 | 20,032 |
| Nov 11, 2024 | $240.10 | $242.16 | $239.57 | $240.50 | 29,676 |
| Nov 8, 2024 | $238.99 | $239.10 | $236.21 | $238.00 | 15,947 |
| Nov 7, 2024 | $247.29 | $247.29 | $236.49 | $237.25 | 34,254 |
| Nov 6, 2024 | $234.11 | $246.63 | $233.68 | $243.25 | 63,988 |
| Nov 5, 2024 | $220.35 | $221.93 | $220.03 | $221.00 | 10,745 |
| Nov 4, 2024 | $223.34 | $223.71 | $219.47 | $221.00 | 24,826 |
| Nov 1, 2024 | $223.60 | $226.08 | $223.08 | $224.75 | 5,781 |
| Oct 31, 2024 | $224.87 | $225.27 | $222.11 | $223.50 | 9,188 |
| Oct 30, 2024 | $221.83 | $226.31 | $221.68 | $225.50 | 13,695 |
| Oct 29, 2024 | $225.90 | $226.70 | $223.03 | $223.75 | 14,970 |
| Oct 28, 2024 | $223.35 | $225.19 | $223.11 | $224.75 | 767,885 |
| Oct 25, 2024 | $225.50 | $225.63 | $220.87 | $222.50 | 12,599 |
| Oct 24, 2024 | $223.25 | $223.25 | $223.25 | $223.25 | 9,405 |
| Oct 23, 2024 | $223.80 | $224.80 | $222.56 | $223.50 | 12,466 |
| Oct 22, 2024 | $223.02 | $225.23 | $221.10 | $222.25 | 10,456 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |