296.00p-4.50 (-1.50%)24 Jul 2024, 17:30
Jpmorgan Japan Small Cap Growth & Income PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 4, 2024 | 300.00p | 300.00p | 294.80p | 298.00p | 18,943 |
Jul 3, 2024 | 297.00p | 298.85p | 294.50p | 297.00p | 15,121 |
Jul 2, 2024 | 296.00p | 297.00p | 294.00p | 295.00p | 17,057 |
Jul 1, 2024 | 296.00p | 299.00p | 292.00p | 297.00p | 132,840 |
Jun 28, 2024 | 298.00p | 300.00p | 291.52p | 300.00p | 63,647 |
Jun 27, 2024 | 296.00p | 299.00p | 289.25p | 297.00p | 86,120 |
Jun 26, 2024 | 295.00p | 299.00p | 289.36p | 296.00p | 47,025 |
Jun 25, 2024 | 294.00p | 295.00p | 293.00p | 294.00p | 98,156 |
Jun 24, 2024 | 293.00p | 294.76p | 291.30p | 292.00p | 78,770 |
Jun 21, 2024 | 294.00p | 294.98p | 287.08p | 292.00p | 85,116 |
Jun 20, 2024 | 294.00p | 294.97p | 293.00p | 294.00p | 42,376 |
Jun 19, 2024 | 293.00p | 296.00p | 291.56p | 293.00p | 542,821 |
Jun 18, 2024 | 295.00p | 295.00p | 291.00p | 292.00p | 62,733 |
Jun 17, 2024 | 292.00p | 295.00p | 288.50p | 291.00p | 112,176 |
Jun 14, 2024 | 291.00p | 293.00p | 287.30p | 292.00p | 116,955 |
Jun 13, 2024 | 292.00p | 293.00p | 290.00p | 290.00p | 19,965 |
Jun 12, 2024 | 293.00p | 296.00p | 286.67p | 295.00p | 46,984 |
Jun 11, 2024 | 293.00p | 294.00p | 284.00p | 294.00p | 70,598 |
Jun 10, 2024 | 293.00p | 295.00p | 284.00p | 294.00p | 101,956 |
Jun 7, 2024 | 292.00p | 295.00p | 289.69p | 293.00p | 51,847 |
Jun 6, 2024 | 290.00p | 291.80p | 286.75p | 289.00p | 103,874 |
Jun 5, 2024 | 292.00p | 299.00p | 290.78p | 293.00p | 25,216 |
Jun 4, 2024 | 293.00p | 297.12p | 287.00p | 296.00p | 47,548 |
Jun 3, 2024 | 294.00p | 297.11p | 292.36p | 294.00p | 1,775,574 |
May 31, 2024 | 293.00p | 294.18p | 292.45p | 294.00p | 373,381 |
May 30, 2024 | 285.00p | 290.76p | 284.79p | 288.00p | 87,091 |
May 29, 2024 | 287.00p | 288.36p | 285.00p | 286.00p | 52,526 |
May 28, 2024 | 291.00p | 291.18p | 288.04p | 290.00p | 31,111 |
May 24, 2024 | 286.00p | 291.00p | 285.00p | 290.00p | 25,832 |
May 23, 2024 | 291.00p | 301.00p | 288.00p | 288.00p | 46,452 |
May 22, 2024 | 294.00p | 295.20p | 290.00p | 290.00p | 42,742 |
May 21, 2024 | 295.00p | 298.72p | 294.62p | 297.00p | 40,579 |
May 20, 2024 | 297.00p | 301.60p | 296.00p | 297.00p | 1,189,542 |
May 17, 2024 | 296.00p | 299.97p | 294.00p | 296.00p | 160,712 |
May 16, 2024 | 300.00p | 302.00p | 296.00p | 297.00p | 40,574 |
May 15, 2024 | 301.00p | 303.58p | 298.63p | 300.00p | 136,018 |
May 14, 2024 | 301.00p | 303.58p | 299.41p | 300.00p | 95,949 |
May 13, 2024 | 297.00p | 304.00p | 297.00p | 302.00p | 179,716 |
May 10, 2024 | 301.00p | 306.90p | 300.00p | 302.00p | 37,596 |
May 9, 2024 | 302.00p | 304.00p | 300.00p | 302.00p | 199,690 |
May 8, 2024 | 302.00p | 305.00p | 301.00p | 302.00p | 150,993 |
May 7, 2024 | 308.00p | 308.00p | 301.72p | 303.00p | 212,149 |
May 3, 2024 | 296.00p | 307.00p | 296.00p | 307.00p | 82,721 |
May 2, 2024 | 299.00p | 308.00p | 299.00p | 307.00p | 37,847 |
May 1, 2024 | 300.00p | 303.00p | 297.54p | 298.00p | 33,821 |
Apr 30, 2024 | 301.00p | 305.65p | 300.62p | 302.00p | 84,603 |
Apr 29, 2024 | 303.00p | 308.60p | 302.00p | 302.50p | 19,613 |
Apr 26, 2024 | 303.00p | 304.00p | 298.90p | 302.00p | 27,417 |
Apr 25, 2024 | 299.00p | 302.36p | 297.00p | 297.00p | 70,878 |
Apr 24, 2024 | 302.00p | 316.00p | 302.00p | 302.00p | 33,903 |
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 |
---|---|---|
Ascential PLC | 562.00 | 25.78 |
Ferrexpo PLC | 59.40 | 8.20 |
Aston Martin Lagonda Global Holdings PLC | 159.70 | 6.47 |
Endeavour Mining PLC | 1,806.00 | 4.03 |
Hochschild Mining PLC | 183.80 | 3.84 |
Informa PLC | 878.20 | 3.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Ti Fluid Systems PLC | 127.40 | -6.32 |
Ocado Group PLC | 411.10 | -4.57 |
Allianz Technology Trust PLC | 369.00 | -3.78 |
Breedon Group PLC | 394.50 | -3.78 |
Cmc Markets PLC | 299.50 | -3.70 |
Rolls-Royce Holdings PLC | 443.90 | -3.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.