Shares Magazine
$101.36+0.06 (+0.06%)10 Jan 2025, 10:37
Jpmorgan Etfs (Ireland) Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | $101.30 | $101.39 | $101.16 | $101.30 | 842 |
| Jan 8, 2025 | $101.34 | $101.58 | $101.23 | $101.26 | 2,356 |
| Jan 7, 2025 | $101.28 | $101.42 | $101.26 | $101.32 | 1,415 |
| Jan 6, 2025 | $101.42 | $101.42 | $101.25 | $101.31 | 4,436 |
| Jan 3, 2025 | $101.47 | $101.47 | $101.30 | $101.31 | 2,585 |
| Jan 2, 2025 | $101.22 | $101.30 | $101.08 | $101.23 | 2,856 |
| Dec 31, 2024 | $101.12 | $101.12 | $101.12 | $101.19 | 50 |
| Dec 30, 2024 | $101.18 | $101.18 | $101.09 | $101.15 | 461 |
| Dec 27, 2024 | $101.50 | $102.00 | $101.00 | $101.17 | 3,350 |
| Dec 24, 2024 | $101.13 | $101.19 | $101.13 | $101.08 | 200 |
| Dec 23, 2024 | $101.05 | $101.05 | $101.05 | $101.07 | 1,585 |
| Dec 20, 2024 | $101.09 | $101.09 | $101.02 | $101.07 | 2,378 |
| Dec 19, 2024 | $101.22 | $101.32 | $101.01 | $101.10 | 3,139 |
| Dec 18, 2024 | $101.11 | $101.14 | $101.11 | $101.11 | 401 |
| Dec 17, 2024 | $101.30 | $101.30 | $101.10 | $101.12 | 11,361 |
| Dec 16, 2024 | $101.08 | $101.09 | $101.05 | $101.08 | 3,519 |
| Dec 13, 2024 | $101.12 | $101.12 | $101.06 | $101.06 | 1,467 |
| Dec 12, 2024 | $101.11 | $101.22 | $101.06 | $101.11 | 896 |
| Dec 11, 2024 | $101.23 | $101.65 | $101.23 | $101.48 | 296 |
| Dec 10, 2024 | $101.50 | $101.50 | $101.47 | $101.50 | 1,233 |
| Dec 9, 2024 | $101.33 | $101.61 | $101.33 | $101.54 | 44,922 |
| Dec 6, 2024 | $101.41 | $101.55 | $101.37 | $101.43 | 4,826 |
| Dec 5, 2024 | $101.44 | $101.44 | $101.43 | $101.41 | 297 |
| Dec 4, 2024 | $101.38 | $101.41 | $101.33 | $101.41 | 681 |
| Dec 3, 2024 | $101.22 | $101.34 | $101.22 | $101.33 | 2,943 |
| Dec 2, 2024 | $101.21 | $101.27 | $101.21 | $101.26 | 140 |
| Nov 29, 2024 | $101.24 | $101.27 | $101.22 | $101.23 | 1,573 |
| Nov 28, 2024 | $101.25 | $101.25 | $101.23 | $101.22 | 127 |
| Nov 27, 2024 | $101.22 | $101.25 | $101.19 | $101.23 | 503 |
| Nov 26, 2024 | $101.13 | $101.28 | $101.13 | $101.19 | 186 |
| Nov 25, 2024 | $101.24 | $101.24 | $101.07 | $101.14 | 310 |
| Nov 22, 2024 | $100.98 | $101.12 | $100.98 | $101.11 | 150 |
| Nov 21, 2024 | $101.03 | $101.13 | $101.00 | $101.10 | 167 |
| Nov 20, 2024 | $101.16 | $101.16 | $101.08 | $101.14 | 7,545 |
| Nov 19, 2024 | $101.07 | $101.10 | $101.07 | $101.06 | 702 |
| Nov 18, 2024 | $100.97 | $101.08 | $100.97 | $101.04 | 1,307 |
| Nov 15, 2024 | $101.02 | $101.05 | $101.02 | $101.05 | 1,168 |
| Nov 14, 2024 | $100.97 | $101.09 | $100.97 | $101.02 | 4,782 |
| Nov 13, 2024 | $101.53 | $101.61 | $101.53 | $101.57 | 1,460 |
| Nov 12, 2024 | $101.57 | $101.57 | $101.53 | $101.54 | 602 |
| Nov 11, 2024 | $101.64 | $101.64 | $101.52 | $101.53 | 1,371 |
| Nov 8, 2024 | $101.55 | $101.59 | $101.53 | $101.56 | 2,095 |
| Nov 7, 2024 | $101.60 | $101.64 | $101.52 | $101.59 | 1,925 |
| Nov 6, 2024 | $101.36 | $101.48 | $101.36 | $101.48 | 376 |
| Nov 5, 2024 | $101.41 | $101.41 | $101.41 | $101.45 | 78 |
| Nov 4, 2024 | $101.47 | $101.47 | $101.36 | $101.42 | 2,487 |
| Nov 1, 2024 | $101.45 | $101.45 | $101.45 | $101.44 | 161 |
| Oct 31, 2024 | $101.33 | $101.43 | $101.27 | $101.39 | 13 |
| Oct 30, 2024 | $101.55 | $101.55 | $101.35 | $101.41 | 1,000 |
| Oct 29, 2024 | $101.40 | $101.44 | $101.38 | $101.42 | 89 |
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 |
|---|---|---|
| Clarkson PLC | 4,225.00 | 8.61 |
| Goodwin PLC | 7,520.00 | 4.74 |
| Molten Ventures PLC | 284.51 | 2.71 |
| Reckitt Benckiser Group PLC | 5,056.00 | 2.70 |
| Syncona Limited | 93.36 | 2.37 |
| Bodycote PLC | 641.75 | 2.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 784.00 | -3.80 |
| Sainsbury (J) PLC | 254.60 | -3.27 |
| Kier Group PLC | 134.08 | -3.12 |
| Entain PLC | 628.60 | -3.11 |
| Cmc Markets PLC | 246.75 | -3.05 |
| Lancashire Holdings Limited | 630.00 | -2.93 |