Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
JPMorgan American Inv Trust (JAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 1,120.00p | 1,128.00p | 1,104.00p | 1,128.00p | 739587 |
| 20/11/2024 | 1,106.00p | 1,120.00p | 1,097.75p | 1,110.00p | 406913 |
| 19/11/2024 | 1,102.00p | 1,118.00p | 1,101.92p | 1,106.00p | 368800 |
| 18/11/2024 | 1,120.00p | 1,120.00p | 1,100.00p | 1,112.00p | 435439 |
| 15/11/2024 | 1,114.00p | 1,116.00p | 1,106.00p | 1,112.00p | 378916 |
| 14/11/2024 | 1,110.00p | 1,128.00p | 1,110.00p | 1,122.00p | 522076 |
| 13/11/2024 | 1,108.00p | 1,120.00p | 1,102.00p | 1,112.00p | 312699 |
| 12/11/2024 | 1,110.00p | 1,120.00p | 1,104.00p | 1,108.00p | 484265 |
| 11/11/2024 | 1,100.00p | 1,114.59p | 1,098.00p | 1,106.00p | 569543 |
| 08/11/2024 | 1,084.00p | 1,100.00p | 1,081.61p | 1,100.00p | 354007 |
| 07/11/2024 | 1,066.00p | 1,080.00p | 1,060.00p | 1,080.00p | 391819 |
| 06/11/2024 | 1,034.00p | 1,070.00p | 1,034.00p | 1,056.00p | 733685 |
| 05/11/2024 | 1,012.00p | 1,026.00p | 1,008.00p | 1,008.00p | 252151 |
| 04/11/2024 | 1,030.00p | 1,030.00p | 1,013.43p | 1,014.00p | 335994 |
| 01/11/2024 | 1,022.00p | 1,030.00p | 1,016.00p | 1,024.00p | 238306 |
| 31/10/2024 | 1,018.00p | 1,028.00p | 1,014.00p | 1,020.00p | 296369 |
| 30/10/2024 | 1,012.00p | 1,032.00p | 1,012.00p | 1,032.00p | 470997 |
| 29/10/2024 | 1,022.00p | 1,032.00p | 1,014.00p | 1,016.00p | 649700 |
| 28/10/2024 | 1,036.00p | 1,040.00p | 1,018.00p | 1,024.00p | 782898 |
| 25/10/2024 | 1,030.00p | 1,036.00p | 1,027.88p | 1,036.00p | 420059 |
| 24/10/2024 | 1,016.00p | 1,032.00p | 1,016.00p | 1,020.00p | 1008308 |
| 23/10/2024 | 1,020.00p | 1,032.00p | 1,018.60p | 1,020.00p | 391672 |
| 22/10/2024 | 1,030.00p | 1,030.00p | 1,012.00p | 1,022.00p | 603969 |
| 21/10/2024 | 1,026.00p | 1,030.00p | 1,014.94p | 1,016.00p | 408229 |
| 18/10/2024 | 1,036.00p | 1,036.00p | 1,020.58p | 1,028.00p | 233935 |
| 17/10/2024 | 1,030.00p | 1,032.00p | 1,012.00p | 1,026.00p | 599866 |
| 16/10/2024 | 1,030.00p | 1,030.00p | 1,017.80p | 1,018.00p | 456259 |
| 15/10/2024 | 1,024.00p | 1,028.00p | 1,018.60p | 1,024.00p | 445251 |
| 14/10/2024 | 1,000.00p | 1,026.00p | 1,000.00p | 1,022.00p | 389146 |
| 11/10/2024 | 1,000.00p | 1,016.00p | 991.00p | 1,012.00p | 342724 |
| 10/10/2024 | 1,004.00p | 1,006.00p | 998.00p | 1,002.00p | 497100 |
| 09/10/2024 | 980.00p | 1,002.00p | 980.00p | 1,000.00p | 809041 |
| 08/10/2024 | 991.00p | 991.00p | 980.00p | 985.00p | 406474 |
| 07/10/2024 | 999.00p | 999.00p | 983.00p | 991.00p | 316824 |
| 04/10/2024 | 970.00p | 993.00p | 970.00p | 987.00p | 455252 |
| 03/10/2024 | 978.00p | 988.00p | 971.67p | 979.00p | 394366 |
| 02/10/2024 | 971.00p | 978.00p | 966.00p | 975.00p | 267860 |
| 01/10/2024 | 968.00p | 980.00p | 966.93p | 971.00p | 332904 |
| 30/09/2024 | 976.00p | 976.00p | 965.00p | 971.00p | 381542 |
| 27/09/2024 | 975.00p | 975.00p | 966.45p | 974.00p | 313719 |
| 26/09/2024 | 970.00p | 987.00p | 968.00p | 968.00p | 447944 |
| 25/09/2024 | 973.00p | 976.00p | 968.00p | 973.00p | 365965 |
| 24/09/2024 | 984.00p | 987.00p | 969.57p | 970.00p | 428236 |
| 23/09/2024 | 978.00p | 990.00p | 978.00p | 980.00p | 223059 |
| 20/09/2024 | 984.00p | 985.00p | 976.00p | 978.00p | 329685 |
| 19/09/2024 | 975.00p | 989.44p | 975.00p | 989.00p | 258706 |
| 18/09/2024 | 983.00p | 985.00p | 973.00p | 974.00p | 195070 |
| 17/09/2024 | 977.00p | 985.00p | 970.00p | 984.00p | 294762 |
| 16/09/2024 | 980.00p | 980.00p | 964.00p | 973.00p | 285933 |
| 13/09/2024 | 965.00p | 978.00p | 961.00p | 977.00p | 307169 |
| 12/09/2024 | 958.00p | 979.00p | 958.00p | 967.00p | 262240 |
| 11/09/2024 | 959.00p | 960.00p | 944.75p | 946.00p | 251295 |
| 10/09/2024 | 950.00p | 960.00p | 941.00p | 957.00p | 250726 |
| 09/09/2024 | 943.00p | 952.00p | 937.55p | 950.00p | 250546 |
| 06/09/2024 | 949.00p | 959.00p | 937.00p | 937.00p | 315986 |
| 05/09/2024 | 957.00p | 964.00p | 952.00p | 953.00p | 330370 |
| 04/09/2024 | 958.00p | 967.00p | 949.33p | 962.00p | 386472 |
| 03/09/2024 | 977.00p | 983.00p | 965.00p | 969.00p | 281586 |
| 02/09/2024 | 985.00p | 985.00p | 974.00p | 974.00p | 231979 |
| 30/08/2024 | 968.00p | 985.00p | 968.00p | 977.00p | 329099 |
| 29/08/2024 | 974.00p | 977.00p | 963.00p | 972.00p | 468904 |
| 28/08/2024 | 983.00p | 987.00p | 970.00p | 970.00p | 267589 |
| 27/08/2024 | 993.00p | 995.00p | 976.30p | 977.00p | 203730 |
| 23/08/2024 | 995.00p | 999.00p | 983.98p | 986.00p | 167686 |
| 22/08/2024 | 1,004.00p | 1,006.00p | 991.00p | 992.00p | 230371 |
| 21/08/2024 | 990.00p | 1,004.00p | 985.76p | 1,000.00p | 213967 |
| 20/08/2024 | 1,002.00p | 1,010.00p | 992.00p | 992.00p | 214246 |
| 19/08/2024 | 1,000.00p | 1,004.00p | 992.75p | 997.00p | 251230 |
| 16/08/2024 | 1,010.00p | 1,012.00p | 997.00p | 999.00p | 157120 |
| 15/08/2024 | 994.00p | 1,004.00p | 985.59p | 1,002.00p | 298661 |
| 14/08/2024 | 990.00p | 991.00p | 977.00p | 989.00p | 152285 |
| 13/08/2024 | 971.00p | 979.00p | 969.01p | 974.00p | 123711 |
| 12/08/2024 | 980.00p | 985.00p | 973.11p | 974.00p | 161117 |
| 09/08/2024 | 970.00p | 981.00p | 967.00p | 975.00p | 225062 |
| 08/08/2024 | 955.00p | 970.00p | 946.48p | 964.00p | 193605 |
| 07/08/2024 | 960.00p | 976.00p | 958.00p | 969.00p | 251507 |
| 06/08/2024 | 957.00p | 963.00p | 940.84p | 956.00p | 291876 |
| 05/08/2024 | 944.00p | 949.00p | 918.00p | 940.00p | 412183 |
| 02/08/2024 | 1,006.00p | 1,006.00p | 964.00p | 966.00p | 328318 |
| 01/08/2024 | 1,016.00p | 1,032.00p | 1,004.00p | 1,014.00p | 361320 |
| 31/07/2024 | 1,004.00p | 1,012.00p | 998.00p | 1,012.00p | 351602 |
| 30/07/2024 | 989.00p | 1,004.00p | 989.00p | 996.00p | 261528 |
| 29/07/2024 | 995.00p | 1,004.00p | 989.00p | 992.00p | 231473 |
| 26/07/2024 | 981.00p | 994.00p | 977.40p | 994.00p | 326764 |
| 25/07/2024 | 985.00p | 985.00p | 966.10p | 977.00p | 313381 |
| 24/07/2024 | 998.00p | 1,006.00p | 980.46p | 981.00p | 194651 |
| 23/07/2024 | 997.00p | 1,006.00p | 997.00p | 1,002.00p | 214759 |
| 22/07/2024 | 999.00p | 1,004.00p | 992.00p | 1,000.00p | 145402 |
| 19/07/2024 | 996.00p | 1,002.00p | 992.67p | 993.00p | 128220 |
| 18/07/2024 | 1,016.00p | 1,016.00p | 995.00p | 999.00p | 307338 |
| 17/07/2024 | 1,018.00p | 1,018.00p | 998.00p | 1,000.00p | 274806 |
| 16/07/2024 | 1,014.00p | 1,018.00p | 1,008.59p | 1,018.00p | 175202 |
| 15/07/2024 | 1,008.00p | 1,018.00p | 1,004.00p | 1,016.00p | 214979 |
| 12/07/2024 | 1,000.00p | 1,014.00p | 1,000.00p | 1,012.00p | 154840 |
| 11/07/2024 | 1,010.00p | 1,018.00p | 1,004.00p | 1,010.00p | 320508 |
| 10/07/2024 | 1,002.00p | 1,010.50p | 1,000.55p | 1,010.00p | 297728 |
| 09/07/2024 | 1,006.00p | 1,010.00p | 998.00p | 1,002.00p | 238944 |
| 08/07/2024 | 999.00p | 1,004.00p | 995.00p | 1,004.00p | 209845 |
| 05/07/2024 | 999.00p | 1,003.94p | 991.67p | 997.00p | 258948 |
| 04/07/2024 | 998.00p | 998.00p | 991.94p | 997.00p | 250609 |
| 03/07/2024 | 992.00p | 996.00p | 979.75p | 996.00p | 332396 |
| 02/07/2024 | 992.00p | 993.00p | 982.00p | 985.00p | 180004 |
| 01/07/2024 | 997.00p | 1,008.00p | 983.00p | 984.00p | 207216 |
| 28/06/2024 | 1,000.00p | 1,002.00p | 992.00p | 997.00p | 362553 |
| 27/06/2024 | 1,000.00p | 1,004.00p | 992.00p | 992.00p | 509068 |
| 26/06/2024 | 1,006.00p | 1,008.00p | 996.00p | 998.00p | 291651 |
| 25/06/2024 | 1,010.00p | 1,011.00p | 996.54p | 997.00p | 229321 |
| 24/06/2024 | 1,008.00p | 1,009.84p | 996.00p | 998.00p | 359206 |
| 21/06/2024 | 1,012.00p | 1,012.00p | 996.00p | 1,002.00p | 351756 |
| 20/06/2024 | 1,002.00p | 1,010.00p | 998.00p | 1,004.00p | 283563 |
| 19/06/2024 | 992.00p | 1,000.44p | 986.00p | 999.00p | 339755 |
| 18/06/2024 | 988.00p | 996.00p | 988.00p | 993.00p | 398439 |
| 17/06/2024 | 978.00p | 982.00p | 972.00p | 982.00p | 377245 |
| 14/06/2024 | 969.00p | 975.00p | 966.00p | 975.00p | 259121 |
| 13/06/2024 | 958.00p | 974.00p | 958.00p | 965.00p | 526951 |
| 12/06/2024 | 953.00p | 965.00p | 947.72p | 962.00p | 434662 |
| 11/06/2024 | 942.00p | 951.00p | 934.00p | 947.00p | 2324677 |
| 10/06/2024 | 945.00p | 952.00p | 941.00p | 943.00p | 761783 |
| 07/06/2024 | 948.00p | 951.00p | 946.00p | 947.00p | 572173 |
| 06/06/2024 | 945.00p | 950.00p | 940.00p | 946.00p | 436087 |
| 05/06/2024 | 937.00p | 947.00p | 935.00p | 943.00p | 932533 |
| 04/06/2024 | 943.00p | 943.00p | 933.53p | 934.00p | 588651 |
| 03/06/2024 | 956.00p | 960.00p | 936.92p | 943.00p | 563797 |
| 31/05/2024 | 960.00p | 963.00p | 941.00p | 941.00p | 400832 |
| 30/05/2024 | 963.00p | 964.00p | 951.00p | 951.00p | 406614 |
| 29/05/2024 | 968.00p | 974.00p | 960.00p | 960.00p | 456569 |
| 28/05/2024 | 978.00p | 982.00p | 967.00p | 967.00p | 547866 |
| 24/05/2024 | 970.00p | 976.00p | 970.00p | 976.00p | 146959 |
| 23/05/2024 | 977.00p | 984.00p | 977.00p | 977.00p | 227603 |
| 22/05/2024 | 982.00p | 986.00p | 974.00p | 974.00p | 550831 |
| 21/05/2024 | 991.00p | 991.00p | 980.05p | 982.00p | 249857 |
| 20/05/2024 | 989.00p | 992.00p | 980.00p | 991.00p | 207177 |
| 17/05/2024 | 982.00p | 991.00p | 980.00p | 980.00p | 141035 |
| 16/05/2024 | 979.00p | 993.00p | 979.00p | 988.00p | 820280 |
| 15/05/2024 | 982.00p | 990.00p | 980.00p | 987.00p | 295854 |
| 14/05/2024 | 983.00p | 992.00p | 980.00p | 982.00p | 280034 |
| 13/05/2024 | 996.00p | 996.00p | 984.11p | 985.00p | 307801 |
| 10/05/2024 | 989.00p | 994.00p | 984.00p | 988.00p | 195465 |
| 09/05/2024 | 983.00p | 986.00p | 980.60p | 986.00p | 338296 |
| 08/05/2024 | 976.00p | 986.00p | 976.00p | 984.00p | 283736 |
| 07/05/2024 | 972.00p | 986.00p | 971.00p | 986.00p | 427555 |
| 03/05/2024 | 948.00p | 968.00p | 948.00p | 965.00p | 309073 |
| 02/05/2024 | 948.00p | 959.00p | 948.00p | 957.00p | 222281 |
| 01/05/2024 | 955.00p | 964.00p | 945.00p | 951.00p | 292248 |
| 30/04/2024 | 964.00p | 968.00p | 956.00p | 959.00p | 296065 |
| 29/04/2024 | 970.00p | 977.00p | 963.57p | 964.00p | 246064 |
| 26/04/2024 | 958.00p | 975.00p | 957.00p | 969.00p | 379905 |
| 25/04/2024 | 972.00p | 972.00p | 948.00p | 951.00p | 419602 |
| 24/04/2024 | 975.00p | 987.00p | 968.76p | 970.00p | 344484 |
| 23/04/2024 | 960.00p | 971.00p | 960.00p | 971.00p | 358579 |
| 22/04/2024 | 950.00p | 962.47p | 949.50p | 961.00p | 293545 |
| 19/04/2024 | 969.00p | 969.00p | 949.57p | 953.00p | 226158 |
| 18/04/2024 | 955.00p | 966.00p | 954.00p | 964.00p | 254063 |
| 17/04/2024 | 958.00p | 965.00p | 955.00p | 960.00p | 234183 |
| 16/04/2024 | 965.00p | 968.00p | 958.82p | 960.00p | 200613 |
| 15/04/2024 | 970.00p | 982.00p | 969.00p | 973.00p | 194685 |
| 12/04/2024 | 979.00p | 983.00p | 975.00p | 978.00p | 242306 |
| 11/04/2024 | 971.00p | 983.00p | 966.00p | 974.00p | 258994 |
| 10/04/2024 | 970.00p | 981.00p | 968.00p | 978.00p | 263207 |
| 09/04/2024 | 977.00p | 985.00p | 970.00p | 970.00p | 227274 |
| 08/04/2024 | 972.00p | 987.00p | 967.00p | 982.00p | 309244 |
| 05/04/2024 | 973.00p | 978.00p | 966.00p | 978.00p | 328663 |
| 04/04/2024 | 983.00p | 989.00p | 975.00p | 982.00p | 477625 |
| 03/04/2024 | 980.00p | 989.00p | 973.14p | 980.00p | 402231 |
| 02/04/2024 | 986.00p | 992.00p | 976.30p | 977.00p | 478841 |
| 28/03/2024 | 989.00p | 990.00p | 981.63p | 986.00p | 308437 |
| 27/03/2024 | 980.00p | 988.00p | 978.19p | 983.00p | 469198 |
| 26/03/2024 | 981.00p | 988.00p | 976.88p | 985.00p | 336613 |
| 25/03/2024 | 979.00p | 989.00p | 979.00p | 980.00p | 459649 |
| 22/03/2024 | 985.00p | 990.00p | 982.00p | 987.00p | 405832 |
| 21/03/2024 | 966.00p | 990.00p | 964.00p | 990.00p | 488839 |
| 20/03/2024 | 955.00p | 961.00p | 955.00p | 963.00p | 365712 |
| 19/03/2024 | 955.00p | 963.00p | 950.00p | 961.00p | 352596 |
| 18/03/2024 | 957.00p | 963.00p | 951.00p | 960.00p | 503153 |
| 15/03/2024 | 958.00p | 962.00p | 951.00p | 957.00p | 529766 |
| 14/03/2024 | 956.00p | 963.00p | 955.00p | 957.00p | 474366 |
| 13/03/2024 | 960.00p | 963.00p | 952.00p | 963.00p | 463025 |
| 12/03/2024 | 957.00p | 962.00p | 953.00p | 957.00p | 548108 |
| 11/03/2024 | 952.00p | 961.00p | 942.00p | 954.00p | 546603 |
| 08/03/2024 | 961.00p | 965.00p | 956.00p | 960.00p | 286668 |
| 07/03/2024 | 959.00p | 961.00p | 949.00p | 961.00p | 342100 |
| 06/03/2024 | 950.00p | 957.00p | 949.00p | 956.00p | 275866 |
| 05/03/2024 | 960.00p | 960.00p | 949.00p | 951.00p | 317237 |
| 04/03/2024 | 955.00p | 960.00p | 948.00p | 959.00p | 329055 |
| 01/03/2024 | 950.00p | 956.90p | 948.00p | 955.00p | 356780 |
| 29/02/2024 | 944.00p | 949.00p | 935.00p | 943.00p | 219985 |
| 28/02/2024 | 940.00p | 944.00p | 937.00p | 942.00p | 322895 |
| 27/02/2024 | 948.00p | 948.00p | 939.00p | 942.00p | 335331 |
| 26/02/2024 | 947.00p | 947.00p | 939.00p | 946.00p | 294651 |
| 23/02/2024 | 939.00p | 946.00p | 938.00p | 940.00p | 452261 |
| 22/02/2024 | 930.00p | 943.00p | 921.00p | 943.00p | 377604 |
| 21/02/2024 | 925.00p | 929.42p | 916.00p | 919.00p | 250867 |
| 20/02/2024 | 941.00p | 944.00p | 923.00p | 926.00p | 195719 |
| 19/02/2024 | 947.00p | 948.00p | 934.00p | 939.00p | 282912 |
| 16/02/2024 | 940.00p | 950.00p | 938.00p | 938.00p | 242048 |
| 15/02/2024 | 931.00p | 941.00p | 931.00p | 936.00p | 222846 |
| 14/02/2024 | 934.00p | 937.00p | 927.86p | 931.00p | 264539 |
| 13/02/2024 | 938.00p | 938.00p | 921.05p | 930.00p | 803183 |
| 12/02/2024 | 934.00p | 940.00p | 930.00p | 940.00p | 318595 |
| 09/02/2024 | 920.00p | 931.34p | 920.00p | 928.00p | 218608 |
*Close Price adjusted for both dividends and splits