Shares Magazine
382.00p+5.00 (+1.33%)02 May 2025, 16:35
Jpmorgan Us Smaller Co. Inv Tst PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 362.00p | 376.00p | 362.00p | 366.00p | 85,258 |
| Apr 29, 2025 | 366.00p | 375.00p | 362.80p | 369.00p | 85,616 |
| Apr 28, 2025 | 369.00p | 372.00p | 363.00p | 363.00p | 73,399 |
| Apr 25, 2025 | 369.00p | 372.00p | 364.00p | 368.00p | 62,998 |
| Apr 24, 2025 | 364.00p | 368.00p | 352.00p | 368.00p | 199,821 |
| Apr 23, 2025 | 360.00p | 366.00p | 347.00p | 365.00p | 187,719 |
| Apr 22, 2025 | 347.00p | 354.90p | 336.00p | 345.00p | 472,470 |
| Apr 17, 2025 | 350.00p | 355.00p | 349.00p | 350.00p | 185,072 |
| Apr 16, 2025 | 349.00p | 355.00p | 344.35p | 354.00p | 410,199 |
| Apr 15, 2025 | 357.00p | 361.00p | 348.00p | 357.00p | 472,433 |
| Apr 14, 2025 | 353.00p | 360.00p | 350.36p | 356.00p | 196,041 |
| Apr 11, 2025 | 349.00p | 363.00p | 342.00p | 346.00p | 365,729 |
| Apr 10, 2025 | 368.00p | 371.19p | 348.00p | 349.00p | 300,421 |
| Apr 9, 2025 | 344.00p | 356.00p | 337.50p | 338.00p | 163,528 |
| Apr 8, 2025 | 360.00p | 370.18p | 350.98p | 357.00p | 149,457 |
| Apr 7, 2025 | 353.00p | 362.00p | 334.01p | 347.00p | 431,699 |
| Apr 4, 2025 | 375.00p | 384.00p | 356.02p | 366.00p | 332,589 |
| Apr 3, 2025 | 392.00p | 394.00p | 376.00p | 376.00p | 287,591 |
| Apr 2, 2025 | 404.00p | 408.00p | 397.24p | 406.00p | 109,899 |
| Apr 1, 2025 | 402.00p | 408.00p | 397.66p | 405.00p | 221,937 |
| Mar 31, 2025 | 399.00p | 402.00p | 385.69p | 399.00p | 289,888 |
| Mar 28, 2025 | 408.00p | 421.00p | 399.60p | 402.00p | 102,791 |
| Mar 27, 2025 | 410.00p | 422.00p | 408.00p | 408.00p | 123,011 |
| Mar 26, 2025 | 418.00p | 422.00p | 410.33p | 411.00p | 147,901 |
| Mar 25, 2025 | 416.00p | 422.00p | 409.97p | 416.00p | 134,388 |
| Mar 24, 2025 | 404.00p | 415.00p | 401.09p | 415.00p | 202,577 |
| Mar 21, 2025 | 418.00p | 418.00p | 403.00p | 404.00p | 80,732 |
| Mar 20, 2025 | 412.00p | 417.00p | 399.80p | 412.00p | 101,828 |
| Mar 19, 2025 | 401.00p | 411.00p | 400.00p | 409.00p | 183,828 |
| Mar 18, 2025 | 409.00p | 410.00p | 401.00p | 408.00p | 154,410 |
| Mar 17, 2025 | 400.00p | 410.00p | 398.88p | 409.00p | 113,251 |
| Mar 14, 2025 | 399.00p | 407.00p | 395.70p | 407.00p | 89,600 |
| Mar 13, 2025 | 400.00p | 407.19p | 397.00p | 399.00p | 318,355 |
| Mar 12, 2025 | 403.00p | 406.80p | 399.00p | 402.00p | 205,176 |
| Mar 11, 2025 | 408.00p | 420.00p | 400.00p | 400.00p | 319,508 |
| Mar 10, 2025 | 414.00p | 426.00p | 407.50p | 411.00p | 237,472 |
| Mar 7, 2025 | 423.00p | 425.00p | 414.28p | 419.00p | 120,435 |
| Mar 6, 2025 | 420.00p | 428.00p | 416.00p | 420.00p | 236,675 |
| Mar 5, 2025 | 425.00p | 436.00p | 420.00p | 420.00p | 189,173 |
| Mar 4, 2025 | 433.00p | 442.00p | 421.00p | 421.00p | 365,282 |
| Mar 3, 2025 | 435.00p | 446.00p | 435.00p | 444.00p | 282,992 |
| Feb 28, 2025 | 435.00p | 442.00p | 431.00p | 441.00p | 314,303 |
| Feb 27, 2025 | 446.00p | 450.00p | 440.00p | 445.00p | 284,054 |
| Feb 26, 2025 | 446.00p | 452.25p | 442.20p | 447.00p | 356,234 |
| Feb 25, 2025 | 452.00p | 455.00p | 446.20p | 448.00p | 332,505 |
| Feb 24, 2025 | 465.00p | 470.00p | 453.00p | 453.00p | 350,073 |
| Feb 21, 2025 | 475.00p | 480.00p | 465.00p | 465.00p | 176,094 |
| Feb 20, 2025 | 480.00p | 487.00p | 474.00p | 474.00p | 184,000 |
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.