1,142.00p-4.00 (-0.35%)14 Feb 2025, 17:15
Jpmorgan American Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 1156.00p | 1160.00p | 1142.00p | 1142.00p | 483,467 |
Feb 13, 2025 | 1156.00p | 1157.29p | 1144.00p | 1146.00p | 264,617 |
Feb 12, 2025 | 1158.00p | 1166.00p | 1146.00p | 1146.00p | 615,972 |
Feb 11, 2025 | 1170.00p | 1172.00p | 1156.00p | 1162.00p | 270,530 |
Feb 10, 2025 | 1160.89p | 1172.00p | 1156.00p | 1166.00p | 569,694 |
Feb 7, 2025 | 1170.00p | 1176.00p | 1158.00p | 1158.00p | 278,324 |
Feb 6, 2025 | 1160.00p | 1174.88p | 1152.00p | 1168.00p | 229,866 |
Feb 5, 2025 | 1150.00p | 1154.00p | 1140.00p | 1148.00p | 251,942 |
Feb 4, 2025 | 1156.00p | 1162.00p | 1146.04p | 1154.00p | 204,178 |
Feb 3, 2025 | 1154.00p | 1165.16p | 1144.00p | 1154.00p | 443,351 |
Jan 31, 2025 | 1166.00p | 1184.00p | 1166.00p | 1178.00p | 439,064 |
Jan 30, 2025 | 1160.00p | 1168.00p | 1154.00p | 1164.00p | 226,741 |
Jan 29, 2025 | 1168.00p | 1178.00p | 1160.00p | 1160.00p | 384,726 |
Jan 28, 2025 | 1150.00p | 1170.00p | 1149.96p | 1162.00p | 323,905 |
Jan 27, 2025 | 1162.00p | 1168.00p | 1125.51p | 1148.00p | 367,068 |
Jan 24, 2025 | 1192.00p | 1194.00p | 1179.80p | 1180.00p | 506,620 |
Jan 23, 2025 | 1188.00p | 1198.00p | 1182.00p | 1182.00p | 377,924 |
Jan 22, 2025 | 1192.00p | 1196.00p | 1182.00p | 1186.00p | 639,296 |
Jan 21, 2025 | 1188.00p | 1190.00p | 1178.00p | 1178.00p | 484,161 |
Jan 20, 2025 | 1188.00p | 1190.00p | 1182.00p | 1182.00p | 408,326 |
Jan 17, 2025 | 1174.00p | 1186.00p | 1174.00p | 1182.00p | 746,552 |
Jan 16, 2025 | 1170.00p | 1180.00p | 1162.00p | 1178.00p | 580,789 |
Jan 15, 2025 | 1146.00p | 1168.88p | 1140.00p | 1164.00p | 384,726 |
Jan 14, 2025 | 1138.00p | 1152.00p | 1138.00p | 1142.00p | 268,754 |
Jan 13, 2025 | 1124.00p | 1136.00p | 1122.00p | 1130.00p | 234,632 |
Jan 10, 2025 | 1142.00p | 1150.00p | 1125.81p | 1128.00p | 270,057 |
Jan 9, 2025 | 1146.00p | 1150.00p | 1136.00p | 1138.00p | 565,625 |
Jan 8, 2025 | 1148.00p | 1148.00p | 1133.58p | 1138.00p | 372,025 |
Jan 7, 2025 | 1150.00p | 1150.00p | 1132.00p | 1136.00p | 239,015 |
Jan 6, 2025 | 1146.00p | 1152.00p | 1136.00p | 1148.00p | 369,538 |
Jan 3, 2025 | 1144.00p | 1146.00p | 1132.00p | 1140.00p | 237,516 |
Jan 2, 2025 | 1130.00p | 1146.00p | 1114.00p | 1142.00p | 212,351 |
Dec 31, 2024 | 1110.00p | 1130.00p | 1110.00p | 1130.00p | 63,170 |
Dec 30, 2024 | 1134.00p | 1136.00p | 1112.00p | 1120.00p | 197,001 |
Dec 27, 2024 | 1136.00p | 1144.00p | 1126.00p | 1126.00p | 148,280 |
Dec 24, 2024 | 1130.00p | 1136.71p | 1125.76p | 1134.00p | 75,556 |
Dec 23, 2024 | 1120.00p | 1130.00p | 1114.00p | 1126.00p | 218,387 |
Dec 20, 2024 | 1110.00p | 1122.00p | 1090.00p | 1122.00p | 705,543 |
Dec 19, 2024 | 1128.00p | 1128.00p | 1108.00p | 1122.00p | 958,829 |
Dec 18, 2024 | 1150.00p | 1152.00p | 1140.00p | 1140.00p | 333,564 |
Dec 17, 2024 | 1144.00p | 1150.00p | 1140.00p | 1142.00p | 191,367 |
Dec 16, 2024 | 1150.00p | 1156.00p | 1146.00p | 1150.00p | 267,076 |
Dec 13, 2024 | 1148.00p | 1154.62p | 1138.00p | 1150.00p | 194,769 |
Dec 12, 2024 | 1144.00p | 1148.00p | 1128.00p | 1148.00p | 149,586 |
Dec 11, 2024 | 1144.00p | 1144.09p | 1130.00p | 1144.00p | 220,511 |
Dec 10, 2024 | 1136.00p | 1150.00p | 1133.19p | 1142.00p | 354,777 |
Dec 9, 2024 | 1144.00p | 1158.00p | 1136.46p | 1138.00p | 454,752 |
Dec 6, 2024 | 1154.00p | 1156.00p | 1142.00p | 1150.00p | 287,960 |
Dec 5, 2024 | 1154.00p | 1154.00p | 1142.00p | 1148.00p | 288,588 |
Dec 4, 2024 | 1146.00p | 1158.00p | 1142.00p | 1146.00p | 317,785 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.