Shares Magazine
1,048.00p+6.00 (+0.58%)14 Jul 2025, 16:36
Jpmorgan American Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1040.00p | 1048.00p | 1034.00p | 1042.00p | 191,013 |
| Jul 10, 2025 | 1040.00p | 1042.00p | 1033.63p | 1040.00p | 277,041 |
| Jul 9, 2025 | 1030.00p | 1042.00p | 1030.00p | 1036.00p | 200,012 |
| Jul 8, 2025 | 1030.00p | 1046.00p | 1030.00p | 1032.00p | 286,200 |
| Jul 7, 2025 | 1034.00p | 1044.00p | 1030.00p | 1030.00p | 160,301 |
| Jul 4, 2025 | 1030.00p | 1040.00p | 1030.00p | 1036.00p | 290,509 |
| Jul 3, 2025 | 1036.00p | 1042.00p | 1028.25p | 1038.00p | 171,602 |
| Jul 2, 2025 | 1026.00p | 1036.00p | 1022.00p | 1030.00p | 154,683 |
| Jul 1, 2025 | 1016.00p | 1028.00p | 1014.00p | 1028.00p | 202,616 |
| Jun 30, 2025 | 1024.00p | 1030.15p | 1018.00p | 1022.00p | 227,070 |
| Jun 27, 2025 | 1014.00p | 1024.00p | 1008.00p | 1022.00p | 128,773 |
| Jun 26, 2025 | 1008.00p | 1012.00p | 1002.00p | 1008.00p | 135,715 |
| Jun 25, 2025 | 1014.00p | 1014.00p | 1004.00p | 1010.00p | 308,481 |
| Jun 24, 2025 | 1010.00p | 1016.00p | 1002.00p | 1002.00p | 303,554 |
| Jun 23, 2025 | 1004.00p | 1008.00p | 990.90p | 998.00p | 266,223 |
| Jun 20, 2025 | 999.00p | 1006.00p | 995.00p | 1000.00p | 733,193 |
| Jun 19, 2025 | 1004.00p | 1008.00p | 994.56p | 997.00p | 168,554 |
| Jun 18, 2025 | 1002.00p | 1010.00p | 999.36p | 1008.00p | 419,932 |
| Jun 17, 2025 | 994.00p | 1004.00p | 992.00p | 1000.00p | 198,824 |
| Jun 16, 2025 | 993.00p | 1006.00p | 991.00p | 1004.00p | 205,375 |
| Jun 13, 2025 | 995.00p | 1004.00p | 991.50p | 995.00p | 224,988 |
| Jun 12, 2025 | 1006.00p | 1006.00p | 994.00p | 1004.00p | 147,575 |
| Jun 11, 2025 | 1012.00p | 1020.00p | 1002.00p | 1008.00p | 176,361 |
| Jun 10, 2025 | 1004.00p | 1018.00p | 1004.00p | 1006.00p | 286,505 |
| Jun 9, 2025 | 1006.00p | 1014.00p | 1002.00p | 1010.00p | 179,930 |
| Jun 6, 2025 | 997.00p | 1010.00p | 992.00p | 1008.00p | 213,993 |
| Jun 5, 2025 | 998.00p | 1002.00p | 988.00p | 997.00p | 180,238 |
| Jun 4, 2025 | 996.00p | 1004.00p | 993.00p | 995.00p | 328,643 |
| Jun 3, 2025 | 990.00p | 996.00p | 979.00p | 995.00p | 248,941 |
| Jun 2, 2025 | 981.00p | 992.00p | 973.00p | 983.00p | 341,565 |
| May 30, 2025 | 982.00p | 999.00p | 981.00p | 989.00p | 344,640 |
| May 29, 2025 | 1000.00p | 1006.00p | 985.00p | 989.00p | 226,669 |
| May 28, 2025 | 966.00p | 993.00p | 966.00p | 989.00p | 272,511 |
| May 27, 2025 | 974.00p | 985.00p | 971.94p | 978.00p | 264,827 |
| May 23, 2025 | 976.00p | 991.00p | 950.23p | 964.00p | 205,644 |
| May 22, 2025 | 991.00p | 993.12p | 974.14p | 980.00p | 139,354 |
| May 21, 2025 | 1004.00p | 1004.00p | 990.00p | 997.00p | 114,509 |
| May 20, 2025 | 1010.00p | 1020.00p | 1002.00p | 1006.00p | 183,959 |
| May 19, 2025 | 997.00p | 1010.00p | 991.00p | 1008.00p | 247,045 |
| May 16, 2025 | 992.00p | 1014.00p | 992.00p | 1010.00p | 132,784 |
| May 15, 2025 | 997.00p | 1006.00p | 992.38p | 1002.00p | 323,071 |
| May 14, 2025 | 1010.00p | 1022.00p | 999.00p | 1002.00p | 366,904 |
| May 13, 2025 | 1006.00p | 1018.67p | 1002.00p | 1014.00p | 260,635 |
| May 12, 2025 | 977.00p | 1014.00p | 970.19p | 1002.00p | 390,006 |
| May 9, 2025 | 974.00p | 974.00p | 951.00p | 963.00p | 210,631 |
| May 8, 2025 | 963.00p | 974.00p | 958.00p | 970.00p | 286,913 |
| May 7, 2025 | 947.00p | 963.00p | 947.00p | 955.00p | 248,808 |
| May 6, 2025 | 955.00p | 966.00p | 939.00p | 954.00p | 247,342 |
| May 2, 2025 | 958.00p | 965.00p | 946.00p | 961.00p | 219,833 |
| May 1, 2025 | 940.00p | 959.00p | 940.00p | 959.00p | 222,673 |
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 |
|---|---|---|
| Dowlais Group PLC | 71.30 | 3.71 |
| Qinetiq Group PLC | 505.00 | 3.36 |
| Just Group PLC | 129.00 | 3.20 |
| Asos PLC | 325.73 | 3.08 |
| Elementis PLC | 172.00 | 2.99 |
| Hochschild Mining PLC | 288.60 | 2.85 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 721.00 | -1.97 |