Shares Magazine
382.76p-0.24 (-0.06%)07 Mar 2025, 13:12
Jpmorgan Asia Growth & Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 382.00p | 385.91p | 376.00p | 383.00p | 328,908 |
| Mar 5, 2025 | 379.00p | 382.00p | 374.96p | 380.00p | 245,424 |
| Mar 4, 2025 | 373.00p | 382.00p | 373.00p | 375.00p | 178,185 |
| Mar 3, 2025 | 379.00p | 382.00p | 376.00p | 377.00p | 137,364 |
| Feb 28, 2025 | 380.00p | 382.00p | 375.81p | 378.00p | 142,828 |
| Feb 27, 2025 | 389.00p | 393.00p | 383.00p | 386.00p | 310,191 |
| Feb 26, 2025 | 389.00p | 392.00p | 385.64p | 390.00p | 308,734 |
| Feb 25, 2025 | 385.00p | 390.00p | 381.00p | 384.00p | 205,707 |
| Feb 24, 2025 | 393.00p | 394.00p | 384.50p | 385.00p | 299,804 |
| Feb 21, 2025 | 390.00p | 393.52p | 388.00p | 393.00p | 293,888 |
| Feb 20, 2025 | 388.00p | 390.16p | 386.00p | 388.00p | 90,564 |
| Feb 19, 2025 | 386.00p | 388.00p | 382.99p | 387.00p | 102,044 |
| Feb 18, 2025 | 383.00p | 388.00p | 383.00p | 386.00p | 246,178 |
| Feb 17, 2025 | 380.00p | 388.00p | 380.00p | 385.00p | 96,452 |
| Feb 14, 2025 | 386.00p | 389.00p | 381.00p | 382.00p | 154,105 |
| Feb 13, 2025 | 383.00p | 387.00p | 381.00p | 382.00p | 138,002 |
| Feb 12, 2025 | 384.00p | 386.00p | 380.60p | 383.00p | 152,111 |
| Feb 11, 2025 | 382.00p | 387.00p | 380.00p | 381.00p | 230,449 |
| Feb 10, 2025 | 385.00p | 385.32p | 373.00p | 384.00p | 258,846 |
| Feb 7, 2025 | 381.00p | 384.00p | 375.00p | 382.00p | 269,611 |
| Feb 6, 2025 | 377.00p | 379.00p | 370.00p | 379.00p | 248,383 |
| Feb 5, 2025 | 369.00p | 380.00p | 369.00p | 373.00p | 200,044 |
| Feb 4, 2025 | 379.00p | 380.90p | 375.00p | 378.00p | 96,595 |
| Feb 3, 2025 | 375.00p | 380.00p | 372.22p | 373.00p | 167,512 |
| Jan 31, 2025 | 381.00p | 384.00p | 377.77p | 379.00p | 355,749 |
| Jan 30, 2025 | 372.00p | 384.00p | 372.00p | 376.00p | 279,562 |
| Jan 29, 2025 | 376.00p | 378.00p | 372.08p | 376.00p | 297,917 |
| Jan 28, 2025 | 369.00p | 377.00p | 366.00p | 372.00p | 234,291 |
| Jan 27, 2025 | 374.00p | 379.00p | 367.00p | 369.00p | 224,725 |
| Jan 24, 2025 | 378.00p | 381.12p | 372.55p | 377.00p | 62,480 |
| Jan 23, 2025 | 378.00p | 380.34p | 378.00p | 378.00p | 28,158 |
| Jan 22, 2025 | 378.00p | 379.00p | 372.00p | 379.00p | 108,377 |
| Jan 21, 2025 | 377.00p | 381.00p | 375.78p | 378.00p | 105,530 |
| Jan 20, 2025 | 378.00p | 383.00p | 377.00p | 380.00p | 78,813 |
| Jan 17, 2025 | 378.00p | 380.00p | 372.26p | 378.00p | 118,511 |
| Jan 16, 2025 | 373.00p | 377.75p | 369.00p | 377.00p | 520,898 |
| Jan 15, 2025 | 372.00p | 379.00p | 370.41p | 373.00p | 103,182 |
| Jan 14, 2025 | 370.00p | 379.00p | 369.32p | 371.00p | 421,563 |
| Jan 13, 2025 | 369.00p | 380.00p | 365.00p | 370.00p | 464,910 |
| Jan 10, 2025 | 374.00p | 380.00p | 370.24p | 373.00p | 308,299 |
| Jan 9, 2025 | 377.00p | 380.00p | 374.00p | 378.00p | 111,468 |
| Jan 8, 2025 | 377.00p | 378.00p | 372.33p | 377.00p | 67,537 |
| Jan 7, 2025 | 376.00p | 382.00p | 374.03p | 376.00p | 174,731 |
| Jan 6, 2025 | 372.00p | 382.64p | 372.00p | 378.00p | 44,566 |
| Jan 3, 2025 | 378.00p | 384.00p | 373.00p | 378.00p | 47,857 |
| Jan 2, 2025 | 376.00p | 384.00p | 373.56p | 380.00p | 116,364 |
| Dec 31, 2024 | 382.00p | 383.00p | 374.00p | 375.00p | 31,026 |
| Dec 30, 2024 | 377.00p | 387.00p | 375.10p | 379.00p | 109,966 |
| Dec 27, 2024 | 381.00p | 383.50p | 377.00p | 378.00p | 160,602 |
| Dec 24, 2024 | 380.00p | 384.00p | 372.00p | 380.00p | 74,684 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 87.99 | 4.00 |
| Ninety One PLC | 150.50 | 3.86 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 157.10 | 2.61 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 145.60 | -10.78 |
| Burberry Group PLC | 1,002.00 | -6.36 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 528.20 | -5.07 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.40 | -4.57 |