Shares Magazine
497.50p+2.50 (+0.51%)07 Mar 2025, 16:42
Jpmorgan European Discovery Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 474.00p | 476.00p | 473.50p | 475.00p | 75,097 |
| Jan 30, 2025 | 472.00p | 473.50p | 470.50p | 473.00p | 250,199 |
| Jan 29, 2025 | 470.50p | 472.50p | 467.50p | 467.50p | 71,551 |
| Jan 28, 2025 | 470.00p | 472.50p | 465.00p | 470.50p | 74,914 |
| Jan 27, 2025 | 465.00p | 469.50p | 464.54p | 469.00p | 73,063 |
| Jan 24, 2025 | 472.00p | 473.00p | 469.50p | 470.00p | 166,722 |
| Jan 23, 2025 | 468.50p | 470.00p | 466.48p | 469.00p | 673,193 |
| Jan 22, 2025 | 472.00p | 472.00p | 468.38p | 470.00p | 164,757 |
| Jan 21, 2025 | 466.50p | 470.00p | 463.94p | 470.00p | 142,095 |
| Jan 20, 2025 | 467.00p | 467.50p | 465.35p | 466.50p | 148,718 |
| Jan 17, 2025 | 456.00p | 466.32p | 456.00p | 466.00p | 131,360 |
| Jan 16, 2025 | 460.00p | 464.00p | 456.62p | 464.00p | 104,838 |
| Jan 15, 2025 | 449.00p | 460.00p | 449.00p | 459.50p | 137,559 |
| Jan 14, 2025 | 448.00p | 449.64p | 444.59p | 449.00p | 143,311 |
| Jan 13, 2025 | 444.00p | 445.24p | 444.00p | 444.50p | 160,683 |
| Jan 10, 2025 | 448.00p | 452.00p | 445.50p | 446.50p | 278,990 |
| Jan 9, 2025 | 445.50p | 450.22p | 442.50p | 449.00p | 251,985 |
| Jan 8, 2025 | 447.50p | 449.77p | 444.00p | 444.50p | 335,390 |
| Jan 7, 2025 | 448.00p | 450.00p | 448.00p | 448.00p | 809,954 |
| Jan 6, 2025 | 449.00p | 453.00p | 448.50p | 451.50p | 103,722 |
| Jan 3, 2025 | 447.50p | 450.00p | 447.50p | 449.00p | 60,628 |
| Jan 2, 2025 | 448.50p | 449.00p | 444.75p | 449.00p | 50,456 |
| Dec 31, 2024 | 448.50p | 448.50p | 443.54p | 444.50p | 16,297 |
| Dec 30, 2024 | 442.00p | 445.00p | 441.98p | 443.00p | 19,637 |
| Dec 27, 2024 | 438.00p | 445.50p | 438.00p | 444.00p | 131,709 |
| Dec 24, 2024 | 443.50p | 443.50p | 440.00p | 442.50p | 7,389 |
| Dec 23, 2024 | 438.50p | 443.15p | 438.50p | 441.50p | 63,454 |
| Dec 20, 2024 | 435.00p | 443.59p | 435.00p | 443.50p | 986,905 |
| Dec 19, 2024 | 437.50p | 441.00p | 436.00p | 440.00p | 329,965 |
| Dec 18, 2024 | 446.00p | 447.50p | 443.50p | 446.50p | 257,887 |
| Dec 17, 2024 | 443.50p | 444.70p | 440.50p | 440.50p | 159,203 |
| Dec 16, 2024 | 445.00p | 448.50p | 445.00p | 448.00p | 303,737 |
| Dec 13, 2024 | 443.00p | 448.50p | 442.56p | 448.50p | 211,487 |
| Dec 12, 2024 | 442.00p | 445.00p | 441.50p | 444.00p | 949,988 |
| Dec 11, 2024 | 440.50p | 446.00p | 440.50p | 442.50p | 174,740 |
| Dec 10, 2024 | 442.50p | 445.00p | 441.02p | 444.50p | 226,640 |
| Dec 9, 2024 | 444.00p | 445.50p | 442.00p | 444.00p | 114,907 |
| Dec 6, 2024 | 440.50p | 445.00p | 440.50p | 444.00p | 110,326 |
| Dec 5, 2024 | 439.00p | 443.00p | 438.33p | 443.00p | 174,214 |
| Dec 4, 2024 | 437.00p | 440.00p | 435.51p | 439.50p | 193,552 |
| Dec 3, 2024 | 434.00p | 436.00p | 434.00p | 436.00p | 130,708 |
| Dec 2, 2024 | 436.00p | 436.00p | 432.50p | 434.00p | 128,897 |
| Nov 29, 2024 | 434.00p | 436.00p | 434.00p | 436.00p | 42,154 |
| Nov 28, 2024 | 438.00p | 438.00p | 433.00p | 437.00p | 209,379 |
| Nov 27, 2024 | 437.00p | 439.37p | 433.50p | 433.50p | 192,435 |
| Nov 26, 2024 | 439.00p | 439.98p | 435.00p | 436.50p | 380,874 |
| Nov 25, 2024 | 442.00p | 442.16p | 434.25p | 440.50p | 1,721,949 |
| Nov 22, 2024 | 435.00p | 441.50p | 435.00p | 439.00p | 374,867 |
| Nov 21, 2024 | 438.00p | 440.50p | 435.50p | 438.00p | 1,638,539 |
| Nov 20, 2024 | 438.00p | 445.00p | 438.00p | 438.00p | 208,296 |
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 | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.