Shares Magazine
405.00p+6.00 (+1.50%)01 Apr 2025, 17:15
Jpmorgan Us Smaller Co. Inv Tst PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 487.00p | 494.00p | 482.00p | 482.00p | 251,513 |
| Feb 18, 2025 | 485.00p | 492.00p | 485.00p | 487.00p | 71,209 |
| Feb 17, 2025 | 488.00p | 491.02p | 485.00p | 485.00p | 187,689 |
| Feb 14, 2025 | 490.00p | 496.00p | 486.85p | 487.00p | 147,565 |
| Feb 13, 2025 | 490.00p | 495.00p | 487.00p | 492.00p | 249,246 |
| Feb 12, 2025 | 502.00p | 504.00p | 491.00p | 491.00p | 189,814 |
| Feb 11, 2025 | 506.00p | 508.00p | 500.00p | 504.00p | 126,675 |
| Feb 10, 2025 | 508.00p | 508.00p | 500.00p | 500.00p | 166,715 |
| Feb 7, 2025 | 508.00p | 512.00p | 499.90p | 504.00p | 171,034 |
| Feb 6, 2025 | 508.00p | 510.00p | 504.00p | 508.00p | 132,674 |
| Feb 5, 2025 | 502.00p | 504.00p | 498.52p | 504.00p | 149,946 |
| Feb 4, 2025 | 504.00p | 504.69p | 495.00p | 500.00p | 142,464 |
| Feb 3, 2025 | 502.00p | 510.00p | 490.61p | 502.00p | 194,602 |
| Jan 31, 2025 | 512.00p | 516.00p | 508.00p | 508.00p | 235,309 |
| Jan 30, 2025 | 512.00p | 514.40p | 510.00p | 512.00p | 146,922 |
| Jan 29, 2025 | 516.00p | 516.00p | 508.00p | 508.00p | 298,708 |
| Jan 28, 2025 | 510.00p | 514.00p | 506.40p | 514.00p | 381,257 |
| Jan 27, 2025 | 506.00p | 510.00p | 495.77p | 504.00p | 476,483 |
| Jan 24, 2025 | 510.00p | 514.00p | 508.00p | 510.00p | 472,559 |
| Jan 23, 2025 | 514.00p | 516.00p | 508.00p | 508.00p | 296,376 |
| Jan 22, 2025 | 514.00p | 520.00p | 510.00p | 514.00p | 309,295 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.