Shares Magazine
£82.41+0.03 (+0.03%)10 Jan 2025, 09:19
Jpmorgan Etfs (Ireland) Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 9, 2025 | £82.47 | £82.48 | £82.47 | £82.39 | 216 |
| Jan 8, 2025 | £81.27 | £82.13 | £81.27 | £82.00 | 639 |
| Jan 7, 2025 | £80.84 | £81.12 | £80.64 | £81.10 | 1,118 |
| Jan 6, 2025 | £80.97 | £81.40 | £80.97 | £80.88 | 1,765 |
| Jan 3, 2025 | £81.78 | £81.78 | £81.71 | £81.59 | 1,244 |
| Jan 2, 2025 | £80.94 | £81.37 | £80.94 | £81.81 | 1,293 |
| Dec 27, 2024 | £80.59 | £80.59 | £80.59 | £80.33 | 1,084 |
| Dec 23, 2024 | £80.44 | £80.44 | £80.44 | £80.75 | 2,185 |
| Dec 20, 2024 | £80.81 | £80.81 | £80.81 | £80.39 | 20 |
| Dec 19, 2024 | £80.27 | £80.35 | £80.14 | £80.50 | 2,094 |
| Dec 17, 2024 | £79.64 | £79.64 | £79.58 | £79.58 | 160 |
| Dec 12, 2024 | £79.30 | £79.30 | £79.30 | £79.60 | 1 |
| Dec 11, 2024 | £79.75 | £79.75 | £79.75 | £79.60 | 1 |
| Dec 10, 2024 | £79.67 | £79.67 | £79.61 | £79.62 | 202 |
| Dec 9, 2024 | £79.50 | £79.50 | £79.30 | £79.39 | 6,445 |
| Dec 4, 2024 | £79.83 | £79.83 | £79.83 | £79.74 | 150 |
| Dec 3, 2024 | £79.84 | £79.84 | £79.84 | £80.02 | 150 |
| Dec 2, 2024 | £79.94 | £80.24 | £79.71 | £80.08 | 858 |
| Nov 29, 2024 | £79.79 | £79.79 | £79.79 | £79.68 | 15 |
| Nov 26, 2024 | £80.47 | £80.47 | £80.47 | £80.64 | 105 |
| Nov 22, 2024 | £80.79 | £80.92 | £80.79 | £80.81 | 165 |
| Nov 21, 2024 | £79.97 | £80.23 | £79.97 | £80.21 | 2,494 |
| Nov 19, 2024 | £79.83 | £79.90 | £79.83 | £79.75 | 324 |
| Nov 18, 2024 | £80.09 | £80.09 | £80.09 | £79.90 | 1,112 |
| Nov 15, 2024 | £79.77 | £79.77 | £79.63 | £79.95 | 1,365 |
| Nov 14, 2024 | £79.61 | £79.98 | £79.61 | £79.50 | 4,668 |
| Nov 13, 2024 | £79.69 | £79.69 | £79.69 | £79.87 | 1,099 |
| Nov 12, 2024 | £79.36 | £79.36 | £79.19 | £79.64 | 5,340 |
| Nov 11, 2024 | £78.69 | £78.69 | £78.69 | £78.87 | 1 |
| Nov 7, 2024 | £78.53 | £78.53 | £78.53 | £78.23 | 2,323 |
| Nov 6, 2024 | £78.89 | £78.89 | £78.89 | £78.76 | 130 |
| Nov 5, 2024 | £78.00 | £78.10 | £78.00 | £77.98 | 1,128 |
| Nov 4, 2024 | £78.28 | £78.28 | £78.28 | £78.30 | 1,277 |
| Oct 31, 2024 | £78.36 | £78.84 | £78.11 | £78.77 | 664 |
| Oct 30, 2024 | £78.03 | £78.03 | £78.03 | £77.97 | 150 |
| Oct 29, 2024 | £78.09 | £78.09 | £77.98 | £77.99 | 300 |
| Oct 28, 2024 | £78.08 | £78.08 | £78.08 | £78.09 | 98 |
| Oct 25, 2024 | £78.22 | £78.22 | £78.13 | £78.13 | 1,188 |
| Oct 24, 2024 | £78.14 | £78.14 | £78.14 | £78.21 | 150 |
| Oct 21, 2024 | £77.91 | £77.91 | £77.91 | £78.05 | 5 |
| Oct 17, 2024 | £77.98 | £77.98 | £77.98 | £77.94 | 2 |
| Oct 14, 2024 | £77.56 | £77.62 | £77.56 | £77.64 | 151 |
| Oct 11, 2024 | £77.62 | £77.62 | £77.62 | £77.47 | 150 |
| Oct 10, 2024 | £77.37 | £77.37 | £77.37 | £77.61 | 4 |
| Oct 9, 2024 | £77.72 | £77.72 | £77.72 | £77.65 | 150 |
| Oct 8, 2024 | £77.74 | £77.74 | £77.74 | £77.65 | 1,135 |
| Oct 4, 2024 | £77.34 | £77.64 | £77.34 | £77.66 | 1,523 |
| Oct 3, 2024 | £77.33 | £77.59 | £77.33 | £77.58 | 802 |
| Oct 2, 2024 | £76.58 | £76.58 | £76.58 | £76.64 | 65 |
| Oct 1, 2024 | £76.25 | £76.41 | £76.25 | £76.56 | 394 |
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 | 4,217.50 | 8.42 |
| 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 | 254.40 | -3.34 |
| Kier Group PLC | 134.00 | -3.18 |
| Entain PLC | 627.24 | -3.32 |
| Cmc Markets PLC | 246.75 | -3.05 |
| Lancashire Holdings Limited | 630.00 | -2.93 |