Shares Magazine
401.00p-6.00 (-1.47%)11 Jul 2025, 17:15
Jpmorgan Us Smaller Co. Inv Tst PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 402.00p | 406.00p | 400.00p | 401.00p | 666,199 |
| Jul 10, 2025 | 399.00p | 407.00p | 393.00p | 407.00p | 72,994 |
| Jul 9, 2025 | 398.00p | 402.00p | 394.00p | 397.00p | 71,552 |
| Jul 8, 2025 | 391.00p | 401.00p | 391.00p | 399.00p | 80,967 |
| Jul 7, 2025 | 395.00p | 396.82p | 394.00p | 396.00p | 112,954 |
| Jul 4, 2025 | 396.00p | 397.07p | 393.00p | 394.00p | 61,665 |
| Jul 3, 2025 | 395.00p | 399.42p | 391.45p | 398.00p | 131,995 |
| Jul 2, 2025 | 387.00p | 396.00p | 386.18p | 395.00p | 186,074 |
| Jul 1, 2025 | 380.00p | 389.00p | 378.00p | 389.00p | 109,881 |
| Jun 30, 2025 | 381.00p | 386.00p | 381.00p | 384.00p | 219,811 |
| Jun 27, 2025 | 381.00p | 385.00p | 378.00p | 385.00p | 107,490 |
| Jun 26, 2025 | 380.00p | 381.00p | 376.00p | 380.00p | 300,419 |
| Jun 25, 2025 | 380.00p | 385.00p | 379.00p | 380.00p | 143,645 |
| Jun 24, 2025 | 382.00p | 385.00p | 379.00p | 379.00p | 178,796 |
| Jun 23, 2025 | 375.00p | 378.46p | 371.86p | 377.00p | 293,667 |
| Jun 20, 2025 | 374.00p | 377.00p | 371.36p | 377.00p | 333,616 |
| Jun 19, 2025 | 371.00p | 375.00p | 368.00p | 373.00p | 89,827 |
| Jun 18, 2025 | 371.00p | 378.00p | 369.00p | 377.00p | 200,131 |
| Jun 17, 2025 | 371.00p | 374.00p | 368.50p | 372.00p | 203,076 |
| Jun 16, 2025 | 371.00p | 376.00p | 369.00p | 374.00p | 182,999 |
| Jun 13, 2025 | 371.00p | 373.00p | 367.00p | 372.00p | 162,189 |
| Jun 12, 2025 | 381.00p | 388.00p | 373.00p | 374.00p | 818,486 |
| Jun 11, 2025 | 389.00p | 390.00p | 385.23p | 389.00p | 140,988 |
| Jun 10, 2025 | 386.00p | 390.00p | 383.00p | 387.00p | 206,465 |
| Jun 9, 2025 | 388.00p | 391.00p | 383.81p | 386.00p | 249,368 |
| Jun 6, 2025 | 385.00p | 391.00p | 381.81p | 387.00p | 147,952 |
| Jun 5, 2025 | 388.00p | 390.00p | 382.00p | 387.00p | 123,221 |
| Jun 4, 2025 | 385.00p | 390.00p | 381.92p | 388.00p | 87,163 |
| Jun 3, 2025 | 380.00p | 385.00p | 378.06p | 384.00p | 144,344 |
| Jun 2, 2025 | 380.00p | 394.00p | 378.00p | 381.00p | 131,492 |
| May 30, 2025 | 386.00p | 394.00p | 380.00p | 388.00p | 110,814 |
| May 29, 2025 | 384.00p | 395.00p | 382.00p | 386.00p | 130,285 |
| May 28, 2025 | 389.00p | 397.00p | 381.00p | 388.00p | 148,034 |
| May 27, 2025 | 391.00p | 397.00p | 384.00p | 386.00p | 225,546 |
| May 23, 2025 | 390.00p | 396.16p | 375.00p | 389.00p | 201,030 |
| May 22, 2025 | 392.00p | 404.00p | 386.00p | 392.00p | 135,839 |
| May 21, 2025 | 400.00p | 410.00p | 395.41p | 398.00p | 67,411 |
| May 20, 2025 | 401.00p | 410.00p | 397.50p | 406.00p | 121,988 |
| May 19, 2025 | 398.00p | 410.00p | 394.91p | 408.00p | 81,705 |
| May 16, 2025 | 408.00p | 411.00p | 397.94p | 411.00p | 78,547 |
| May 15, 2025 | 398.00p | 408.00p | 397.35p | 408.00p | 29,381 |
| May 14, 2025 | 408.00p | 408.00p | 402.00p | 408.00p | 121,334 |
| May 13, 2025 | 405.00p | 413.00p | 402.00p | 410.00p | 28,931 |
| May 12, 2025 | 397.00p | 410.70p | 390.00p | 407.00p | 157,809 |
| May 9, 2025 | 372.00p | 393.00p | 372.00p | 391.00p | 48,525 |
| May 8, 2025 | 384.00p | 390.00p | 375.36p | 390.00p | 96,679 |
| May 7, 2025 | 377.00p | 380.00p | 365.00p | 374.00p | 62,179 |
| May 6, 2025 | 373.00p | 383.00p | 370.00p | 377.00p | 134,986 |
| May 2, 2025 | 378.00p | 382.00p | 368.00p | 382.00p | 61,532 |
| May 1, 2025 | 373.00p | 377.65p | 365.00p | 377.00p | 63,517 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.