Shares Magazine
114.50p+0.50 (+0.44%)21 Mar 2025, 17:55
Jpmorgan European Growth & Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 114.50p | 115.50p | 113.00p | 114.50p | 16,810,161 |
| Mar 20, 2025 | 114.00p | 115.50p | 113.50p | 114.00p | 2,364,711 |
| Mar 19, 2025 | 113.50p | 114.00p | 112.50p | 113.50p | 2,079,486 |
| Mar 18, 2025 | 113.00p | 114.00p | 112.00p | 113.50p | 1,688,310 |
| Mar 17, 2025 | 110.00p | 113.50p | 110.00p | 112.50p | 1,887,156 |
| Mar 14, 2025 | 110.50p | 111.50p | 109.50p | 110.50p | 1,630,326 |
| Mar 13, 2025 | 110.50p | 111.70p | 109.46p | 109.50p | 1,912,786 |
| Mar 12, 2025 | 111.50p | 112.00p | 110.51p | 111.00p | 2,005,687 |
| Mar 11, 2025 | 110.00p | 111.10p | 109.50p | 110.50p | 3,513,457 |
| Mar 10, 2025 | 111.00p | 112.00p | 110.00p | 110.50p | 1,072,339 |
| Mar 7, 2025 | 111.00p | 112.00p | 110.89p | 112.00p | 410,316 |
| Mar 6, 2025 | 111.50p | 113.00p | 110.50p | 111.00p | 1,308,542 |
| Mar 5, 2025 | 110.00p | 112.50p | 110.00p | 112.00p | 1,349,917 |
| Mar 4, 2025 | 110.50p | 112.00p | 108.50p | 109.00p | 818,711 |
| Mar 3, 2025 | 110.00p | 112.00p | 109.50p | 112.00p | 1,425,072 |
| Feb 28, 2025 | 109.50p | 111.50p | 108.70p | 110.00p | 606,850 |
| Feb 27, 2025 | 111.00p | 111.00p | 109.00p | 110.00p | 1,032,633 |
| Feb 26, 2025 | 110.00p | 112.00p | 109.50p | 111.00p | 1,696,834 |
| Feb 25, 2025 | 110.00p | 110.50p | 108.60p | 110.00p | 450,575 |
| Feb 24, 2025 | 111.00p | 111.50p | 109.00p | 110.00p | 579,833 |
| Feb 21, 2025 | 110.00p | 111.00p | 109.00p | 109.50p | 376,844 |
| Feb 20, 2025 | 110.50p | 111.00p | 109.27p | 110.50p | 784,356 |
| Feb 19, 2025 | 109.50p | 111.00p | 109.50p | 109.50p | 785,486 |
| Feb 18, 2025 | 111.00p | 111.00p | 109.50p | 110.50p | 426,168 |
| Feb 17, 2025 | 109.00p | 110.50p | 109.00p | 109.50p | 239,226 |
| Feb 14, 2025 | 109.00p | 110.50p | 109.00p | 109.00p | 591,030 |
| Feb 13, 2025 | 110.00p | 110.50p | 109.00p | 110.00p | 462,063 |
| Feb 12, 2025 | 110.50p | 110.50p | 109.50p | 110.50p | 771,532 |
| Feb 11, 2025 | 110.00p | 110.50p | 108.50p | 109.50p | 539,602 |
| Feb 10, 2025 | 108.97p | 110.50p | 108.00p | 109.00p | 1,292,167 |
| Feb 7, 2025 | 108.00p | 109.50p | 108.00p | 109.50p | 372,766 |
| Feb 6, 2025 | 108.00p | 109.50p | 107.50p | 109.50p | 516,460 |
| Feb 5, 2025 | 107.00p | 107.50p | 105.50p | 107.25p | 481,768 |
| Feb 4, 2025 | 106.50p | 107.00p | 104.95p | 106.50p | 690,432 |
| Feb 3, 2025 | 106.00p | 107.00p | 103.50p | 106.00p | 904,507 |
| Jan 31, 2025 | 106.50p | 108.50p | 106.50p | 108.50p | 1,384,260 |
| Jan 30, 2025 | 105.50p | 107.50p | 105.50p | 107.00p | 1,244,000 |
| Jan 29, 2025 | 105.00p | 108.00p | 105.00p | 107.00p | 860,688 |
| Jan 28, 2025 | 103.50p | 106.55p | 103.40p | 105.50p | 272,053 |
| Jan 27, 2025 | 105.50p | 106.00p | 102.50p | 104.50p | 290,660 |
| Jan 24, 2025 | 105.50p | 107.00p | 103.50p | 105.50p | 550,251 |
| Jan 23, 2025 | 105.00p | 106.00p | 105.00p | 106.00p | 573,807 |
| Jan 22, 2025 | 105.50p | 106.00p | 104.86p | 106.00p | 243,016 |
| Jan 21, 2025 | 105.00p | 106.00p | 104.00p | 105.00p | 342,689 |
| Jan 20, 2025 | 104.50p | 105.07p | 103.50p | 103.50p | 215,687 |
| Jan 17, 2025 | 104.00p | 104.50p | 103.00p | 104.00p | 285,053 |
| Jan 16, 2025 | 102.00p | 104.00p | 101.50p | 103.50p | 298,802 |
| Jan 15, 2025 | 101.00p | 103.50p | 100.50p | 101.00p | 286,591 |
| Jan 14, 2025 | 100.00p | 101.33p | 99.66p | 101.00p | 197,248 |
| Jan 13, 2025 | 100.50p | 101.00p | 98.60p | 100.00p | 420,754 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.