Shares Magazine
$101.47-0.14 (-0.13%)02 May 2025, 14:30
Jpmorgan Etfs (Ireland) Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $101.48 | $101.64 | $101.43 | $101.47 | 1,397 |
| May 1, 2025 | $101.50 | $101.64 | $101.45 | $101.60 | 2,403 |
| Apr 30, 2025 | $101.50 | $101.53 | $101.47 | $101.49 | 11 |
| Apr 29, 2025 | $101.47 | $101.56 | $101.39 | $101.49 | 1,034 |
| Apr 28, 2025 | $101.45 | $101.47 | $101.33 | $101.42 | 909 |
| Apr 25, 2025 | $101.47 | $101.49 | $101.27 | $101.32 | 13,892 |
| Apr 24, 2025 | $101.47 | $101.47 | $101.23 | $101.30 | 465 |
| Apr 23, 2025 | $101.22 | $101.34 | $101.11 | $101.24 | 2,102 |
| Apr 22, 2025 | $101.28 | $101.89 | $101.11 | $101.21 | 1,438 |
| Apr 17, 2025 | $101.22 | $101.28 | $101.12 | $101.18 | 1,093 |
| Apr 16, 2025 | $101.15 | $101.33 | $101.15 | $101.19 | 105 |
| Apr 15, 2025 | $101.06 | $101.25 | $101.04 | $101.14 | 3,815 |
| Apr 14, 2025 | $101.12 | $101.58 | $101.04 | $101.08 | 1,847 |
| Apr 11, 2025 | $101.94 | $101.94 | $100.83 | $100.83 | 4,756 |
| Apr 10, 2025 | $101.25 | $101.56 | $100.77 | $101.14 | 1,875 |
| Apr 9, 2025 | $102.17 | $102.17 | $101.37 | $101.42 | 969 |
| Apr 8, 2025 | $101.57 | $101.69 | $101.38 | $101.59 | 6,031 |
| Apr 7, 2025 | $101.50 | $102.05 | $101.11 | $101.37 | 9,477 |
| Apr 4, 2025 | $101.29 | $101.65 | $101.29 | $101.60 | 11,472 |
| Apr 3, 2025 | $101.58 | $101.67 | $101.46 | $101.55 | 3,420 |
| Apr 2, 2025 | $101.42 | $101.61 | $101.42 | $101.49 | 2,434 |
| Apr 1, 2025 | $101.36 | $101.59 | $101.36 | $101.46 | 3,919 |
| Mar 31, 2025 | $101.41 | $101.63 | $101.28 | $101.45 | 1,093 |
| Mar 28, 2025 | $101.37 | $101.48 | $101.25 | $101.41 | 2,252 |
| Mar 27, 2025 | $101.40 | $101.44 | $101.40 | $101.41 | 4,214 |
| Mar 26, 2025 | $101.36 | $101.47 | $101.32 | $101.37 | 7,196 |
| Mar 25, 2025 | $101.38 | $101.38 | $101.25 | $101.35 | 5,075 |
| Mar 24, 2025 | $101.25 | $101.46 | $101.25 | $101.38 | 2,082 |
| Mar 21, 2025 | $101.35 | $101.42 | $101.31 | $101.33 | 6,150 |
| Mar 20, 2025 | $101.36 | $101.44 | $101.28 | $101.34 | 1,413 |
| Mar 19, 2025 | $101.19 | $101.29 | $101.19 | $101.25 | 2,199 |
| Mar 18, 2025 | $101.39 | $101.60 | $101.17 | $101.22 | 6,261 |
| Mar 17, 2025 | $101.27 | $101.30 | $101.20 | $101.30 | 6,046 |
| Mar 14, 2025 | $101.27 | $101.39 | $101.08 | $101.28 | 13,268 |
| Mar 13, 2025 | $101.35 | $101.36 | $101.13 | $101.27 | 2,033 |
| Mar 12, 2025 | $101.61 | $101.66 | $101.49 | $101.56 | 12,647 |
| Mar 11, 2025 | $101.61 | $101.63 | $101.53 | $101.59 | 3,423 |
| Mar 10, 2025 | $101.58 | $102.17 | $101.55 | $101.61 | 6,454 |
| Mar 7, 2025 | $101.39 | $101.70 | $101.09 | $101.61 | 1,640 |
| Mar 6, 2025 | $101.66 | $101.79 | $101.50 | $101.54 | 7,692 |
| Mar 5, 2025 | $101.53 | $101.64 | $101.44 | $101.53 | 5,708 |
| Mar 4, 2025 | $101.50 | $101.67 | $101.47 | $101.46 | 11,138 |
| Mar 3, 2025 | $101.45 | $101.45 | $101.37 | $101.44 | 3,980 |
| Feb 28, 2025 | $101.44 | $101.52 | $101.33 | $101.42 | 164 |
| Feb 27, 2025 | $101.52 | $101.98 | $100.74 | $101.38 | 845 |
| Feb 26, 2025 | $101.38 | $101.40 | $101.33 | $101.33 | 3,107 |
| Feb 25, 2025 | $101.31 | $101.34 | $101.30 | $101.33 | 2,080 |
| Feb 24, 2025 | $101.38 | $101.38 | $101.26 | $101.31 | 1,120 |
| Feb 21, 2025 | $101.27 | $101.27 | $101.17 | $101.24 | 3,599 |
| Feb 20, 2025 | $101.33 | $101.33 | $101.17 | $101.26 | 3,308 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.