1. Share Prices

  2. Jpmorgan American Investment Trust PLC (JAM)

1,137.65p+3.65 (+0.32%)27 Dec 2024, 11:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan American Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20241130.00p1136.71p1125.76p1134.00p75,556
Dec 23, 20241120.00p1130.00p1114.00p1126.00p218,387
Dec 20, 20241110.00p1122.00p1090.00p1122.00p705,543
Dec 19, 20241128.00p1128.00p1108.00p1122.00p958,829
Dec 18, 20241150.00p1152.00p1140.00p1140.00p333,564
Dec 17, 20241144.00p1150.00p1140.00p1142.00p191,367
Dec 16, 20241150.00p1156.00p1146.00p1150.00p267,076
Dec 13, 20241148.00p1154.62p1138.00p1150.00p194,769
Dec 12, 20241144.00p1148.00p1128.00p1148.00p149,586
Dec 11, 20241144.00p1144.09p1130.00p1144.00p220,511
Dec 10, 20241136.00p1150.00p1133.19p1142.00p354,777
Dec 9, 20241144.00p1158.00p1136.46p1138.00p454,752
Dec 6, 20241154.00p1156.00p1142.00p1150.00p287,960
Dec 5, 20241154.00p1154.00p1142.00p1148.00p288,588
Dec 4, 20241146.00p1158.00p1142.00p1146.00p317,785
Dec 3, 20241146.00p1158.00p1144.83p1148.00p241,484
Dec 2, 20241142.00p1154.00p1138.42p1148.00p441,735
Nov 29, 20241150.00p1150.00p1136.00p1140.00p243,089
Nov 28, 20241146.00p1150.00p1132.00p1144.00p232,646
Nov 27, 20241144.00p1149.40p1136.00p1136.00p303,313
Nov 26, 20241138.00p1150.00p1138.00p1142.00p378,939
Nov 25, 20241148.00p1150.00p1136.00p1146.00p552,021
Nov 22, 20241128.00p1144.00p1124.40p1136.00p362,419
Nov 21, 20241120.00p1128.00p1104.00p1128.00p739,589
Nov 20, 20241106.00p1120.00p1097.75p1110.00p406,914
Nov 19, 20241102.00p1118.00p1101.92p1106.00p368,799
Nov 18, 20241120.00p1120.00p1100.00p1112.00p435,442
Nov 15, 20241114.00p1116.00p1106.00p1112.00p378,916
Nov 14, 20241110.00p1128.00p1110.00p1122.00p522,080
Nov 13, 20241108.00p1120.00p1102.00p1112.00p312,702
Nov 12, 20241110.00p1120.00p1104.00p1108.00p484,269
Nov 11, 20241100.00p1114.59p1098.00p1106.00p569,547
Nov 8, 20241084.00p1100.00p1081.61p1100.00p498,251
Nov 7, 20241066.00p1080.00p1060.00p1080.00p391,819
Nov 6, 20241034.00p1070.00p1034.00p1056.00p733,684
Nov 5, 20241012.00p1026.00p1008.00p1008.00p252,152
Nov 4, 20241030.00p1030.00p1013.43p1014.00p335,997
Nov 1, 20241022.00p1030.00p1016.00p1024.00p238,308
Oct 31, 20241018.00p1028.00p1014.00p1020.00p296,372
Oct 30, 20241012.00p1032.00p1012.00p1032.00p470,999
Oct 29, 20241022.00p1032.00p1014.00p1016.00p649,701
Oct 28, 20241036.00p1040.00p1018.00p1024.00p782,900
Oct 25, 20241030.00p1036.00p1027.88p1036.00p420,059
Oct 24, 20241016.00p1028.00p1016.00p1028.00p1,026,339
Oct 23, 20241020.00p1032.00p1018.60p1020.00p391,673
Oct 22, 20241030.00p1030.00p1012.00p1022.00p603,969
Oct 21, 20241026.00p1030.00p1014.94p1016.00p408,234
Oct 18, 20241036.00p1036.00p1020.58p1028.00p233,935
Oct 17, 20241030.00p1032.00p1012.00p1026.00p612,735
Oct 16, 20241028.48p1026.00p1017.80p1018.00p521,263
123456
Showing 1 to 50 of 254

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC692.6615.83
Ferrexpo PLC113.003.29
Kainos Group PLC790.002.07
Baillie Gifford Japan Trust PLC713.001.57
Alpha Group International PLC2,250.001.35
Bridgepoint Group PLC360.221.30

Fallers

CompanyPrice% Chg
Ao World PLC104.54-3.20
Metro Bank Holdings PLC92.80-3.13
Wood Group (John) PLC63.75-2.67
Moonpig Group PLC209.00-2.56
Ncc Group PLC145.20-2.55
Bakkavor Group PLC146.08-2.29