1,154.00p+0.00 (+0.00%)04 Feb 2025, 17:05
Jpmorgan American Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Dec 3, 2024 | 1146.00p | 1158.00p | 1144.83p | 1148.00p | 241,484 |
Dec 2, 2024 | 1142.00p | 1154.00p | 1138.42p | 1148.00p | 441,735 |
Nov 29, 2024 | 1150.00p | 1150.00p | 1136.00p | 1140.00p | 243,089 |
Nov 28, 2024 | 1146.00p | 1150.00p | 1132.00p | 1144.00p | 232,646 |
Nov 27, 2024 | 1144.00p | 1149.40p | 1136.00p | 1136.00p | 303,313 |
Nov 26, 2024 | 1138.00p | 1150.00p | 1138.00p | 1142.00p | 378,939 |
Nov 25, 2024 | 1148.00p | 1150.00p | 1136.00p | 1146.00p | 552,021 |
Nov 22, 2024 | 1128.00p | 1144.00p | 1124.40p | 1136.00p | 362,419 |
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 |
---|---|---|
Entain PLC | 734.80 | 5.73 |
Ferrexpo PLC | 80.00 | -22.78 |
Raspberry Pi Holdings PLC | 744.50 | 1.71 |
Helios Towers PLC | 96.40 | 0.94 |
Pphe Hotel Group Limited | 1,360.00 | 3.03 |
Future PLC | 935.50 | 3.31 |
Fallers
Company | Price | % Chg |
---|---|---|
Vodafone Group PLC | 65.10 | -7.03 |
Crest Nicholson Holdings PLC | 163.00 | -6.91 |
Pennon Group PLC | 453.00 | -2.50 |
Mitchells & Butlers PLC | 222.50 | -2.20 |
Hicl Infrastructure PLC | 112.00 | -2.10 |
Alpha Group International PLC | 2,500.00 | -1.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.