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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
JPMorgan American Inv Trust (JAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 1,108.00p | 1,120.00p | 1,105.00p | 1,120.00p | 316501 |
| 22/12/2025 | 1,118.00p | 1,124.00p | 1,112.00p | 1,116.00p | 224518 |
| 19/12/2025 | 1,110.00p | 1,118.61p | 1,110.00p | 1,116.00p | 501875 |
| 18/12/2025 | 1,108.00p | 1,114.00p | 1,100.00p | 1,110.00p | 290925 |
| 17/12/2025 | 1,116.00p | 1,126.00p | 1,100.00p | 1,102.00p | 561016 |
| 16/12/2025 | 1,110.00p | 1,118.00p | 1,108.00p | 1,108.00p | 246546 |
| 15/12/2025 | 1,124.00p | 1,130.00p | 1,114.00p | 1,122.00p | 211597 |
| 12/12/2025 | 1,134.00p | 1,138.00p | 1,119.22p | 1,120.00p | 237087 |
| 11/12/2025 | 1,116.00p | 1,128.00p | 1,116.00p | 1,124.00p | 204710 |
| 10/12/2025 | 1,126.00p | 1,136.00p | 1,126.00p | 1,128.00p | 270718 |
| 09/12/2025 | 1,128.00p | 1,138.00p | 1,126.00p | 1,136.00p | 204400 |
| 08/12/2025 | 1,140.00p | 1,140.00p | 1,128.00p | 1,134.00p | 285553 |
| 05/12/2025 | 1,134.00p | 1,136.00p | 1,123.96p | 1,136.00p | 246890 |
| 04/12/2025 | 1,132.00p | 1,132.00p | 1,125.68p | 1,128.00p | 215585 |
| 03/12/2025 | 1,140.00p | 1,140.00p | 1,124.00p | 1,126.00p | 267528 |
| 02/12/2025 | 1,132.00p | 1,142.00p | 1,124.00p | 1,136.00p | 239213 |
| 01/12/2025 | 1,128.00p | 1,136.00p | 1,124.66p | 1,134.00p | 286824 |
| 28/11/2025 | 1,134.00p | 1,142.00p | 1,124.00p | 1,138.00p | 270235 |
| 27/11/2025 | 1,136.00p | 1,138.00p | 1,130.00p | 1,136.00p | 145626 |
| 26/11/2025 | 1,130.00p | 1,140.00p | 1,126.00p | 1,136.00p | 790514 |
| 25/11/2025 | 1,124.00p | 1,126.00p | 1,112.00p | 1,122.00p | 492348 |
| 24/11/2025 | 1,108.00p | 1,120.00p | 1,102.00p | 1,114.00p | 435807 |
| 21/11/2025 | 1,098.00p | 1,104.00p | 1,088.00p | 1,098.00p | 794124 |
| 20/11/2025 | 1,122.00p | 1,132.00p | 1,120.00p | 1,122.00p | 461001 |
| 19/11/2025 | 1,096.00p | 1,112.00p | 1,096.00p | 1,106.00p | 447104 |
| 18/11/2025 | 1,094.00p | 1,106.61p | 1,092.00p | 1,100.00p | 527346 |
| 17/11/2025 | 1,118.00p | 1,126.00p | 1,110.00p | 1,116.00p | 310142 |
| 14/11/2025 | 1,114.00p | 1,122.00p | 1,103.05p | 1,122.00p | 426128 |
| 13/11/2025 | 1,140.00p | 1,146.00p | 1,124.00p | 1,124.00p | 319889 |
| 12/11/2025 | 1,144.00p | 1,150.00p | 1,139.28p | 1,140.00p | 343874 |
| 11/11/2025 | 1,126.00p | 1,136.00p | 1,126.00p | 1,134.00p | 532973 |
| 10/11/2025 | 1,116.00p | 1,134.00p | 1,116.00p | 1,120.00p | 375765 |
| 07/11/2025 | 1,120.00p | 1,124.00p | 1,098.00p | 1,098.00p | 423512 |
| 06/11/2025 | 1,138.00p | 1,140.00p | 1,120.00p | 1,120.00p | 463676 |
| 05/11/2025 | 1,132.00p | 1,142.00p | 1,130.00p | 1,136.00p | 460121 |
| 04/11/2025 | 1,126.00p | 1,144.00p | 1,126.00p | 1,140.00p | 440252 |
| 03/11/2025 | 1,146.00p | 1,152.00p | 1,138.38p | 1,140.00p | 356624 |
| 31/10/2025 | 1,148.00p | 1,152.00p | 1,142.00p | 1,142.00p | 281471 |
| 30/10/2025 | 1,144.00p | 1,150.00p | 1,138.00p | 1,144.00p | 273480 |
| 29/10/2025 | 1,150.00p | 1,154.00p | 1,144.00p | 1,146.00p | 253449 |
| 28/10/2025 | 1,132.00p | 1,146.00p | 1,132.00p | 1,138.00p | 375474 |
| 27/10/2025 | 1,130.00p | 1,140.00p | 1,126.00p | 1,130.00p | 238806 |
| 24/10/2025 | 1,122.00p | 1,132.00p | 1,118.00p | 1,130.00p | 289377 |
| 23/10/2025 | 1,106.00p | 1,118.00p | 1,105.24p | 1,116.00p | 362181 |
| 22/10/2025 | 1,108.00p | 1,122.00p | 1,108.00p | 1,108.00p | 341810 |
| 21/10/2025 | 1,108.00p | 1,114.00p | 1,102.00p | 1,108.00p | 377437 |
| 20/10/2025 | 1,094.00p | 1,107.00p | 1,093.00p | 1,104.00p | 430952 |
| 17/10/2025 | 1,080.00p | 1,094.00p | 1,074.00p | 1,088.00p | 572791 |
| 16/10/2025 | 1,104.00p | 1,106.00p | 1,096.00p | 1,102.00p | 291097 |
| 15/10/2025 | 1,106.00p | 1,112.00p | 1,100.00p | 1,106.00p | 688692 |
| 14/10/2025 | 1,092.00p | 1,098.00p | 1,080.00p | 1,094.00p | 415030 |
| 13/10/2025 | 1,082.00p | 1,096.00p | 1,080.04p | 1,094.00p | 543896 |
| 10/10/2025 | 1,104.00p | 1,114.00p | 1,084.00p | 1,084.00p | 561934 |
| 09/10/2025 | 1,110.00p | 1,116.00p | 1,100.00p | 1,106.00p | 548583 |
| 08/10/2025 | 1,102.00p | 1,110.00p | 1,102.00p | 1,106.00p | 208504 |
| 07/10/2025 | 1,098.00p | 1,110.00p | 1,098.00p | 1,102.00p | 243789 |
| 06/10/2025 | 1,110.00p | 1,112.00p | 1,096.00p | 1,098.00p | 279858 |
| 03/10/2025 | 1,106.00p | 1,110.00p | 1,099.63p | 1,106.00p | 243624 |
| 02/10/2025 | 1,100.00p | 1,106.00p | 1,094.00p | 1,100.00p | 317935 |
| 01/10/2025 | 1,092.00p | 1,100.00p | 1,085.00p | 1,096.00p | 240328 |
| 30/09/2025 | 1,098.00p | 1,104.00p | 1,092.00p | 1,096.00p | 241468 |
| 29/09/2025 | 1,104.00p | 1,106.00p | 1,096.00p | 1,100.00p | 230103 |
| 26/09/2025 | 1,100.00p | 1,102.00p | 1,093.00p | 1,094.00p | 352218 |
| 25/09/2025 | 1,090.00p | 1,100.00p | 1,088.00p | 1,096.00p | 304889 |
| 24/09/2025 | 1,092.00p | 1,100.00p | 1,086.00p | 1,094.00p | 229002 |
| 23/09/2025 | 1,090.00p | 1,100.00p | 1,088.00p | 1,094.00p | 218160 |
| 22/09/2025 | 1,092.00p | 1,098.00p | 1,084.00p | 1,094.00p | 373649 |
| 19/09/2025 | 1,086.00p | 1,096.00p | 1,086.00p | 1,090.00p | 298859 |
| 18/09/2025 | 1,086.00p | 1,092.00p | 1,079.09p | 1,088.00p | 316639 |
| 17/09/2025 | 1,076.00p | 1,079.52p | 1,070.61p | 1,076.00p | 178605 |
| 16/09/2025 | 1,082.00p | 1,082.00p | 1,082.00p | 1,076.00p | 239258 |
| 15/09/2025 | 1,082.00p | 1,088.00p | 1,072.00p | 1,082.00p | 244443 |
| 12/09/2025 | 1,086.00p | 1,088.00p | 1,080.00p | 1,082.00p | 200780 |
| 11/09/2025 | 1,080.00p | 1,080.00p | 1,076.00p | 1,084.00p | 222300 |
| 10/09/2025 | 1,080.00p | 1,082.00p | 1,074.00p | 1,076.00p | 368088 |
| 09/09/2025 | 1,078.00p | 1,078.00p | 1,070.00p | 1,074.00p | 293598 |
| 08/09/2025 | 1,076.00p | 1,080.00p | 1,070.00p | 1,076.00p | 173388 |
| 05/09/2025 | 1,074.00p | 1,084.00p | 1,067.38p | 1,070.00p | 325411 |
| 04/09/2025 | 1,066.00p | 1,074.02p | 1,066.00p | 1,072.00p | 409066 |
| 03/09/2025 | 1,072.00p | 1,079.80p | 1,064.00p | 1,064.00p | 266176 |
| 02/09/2025 | 1,068.00p | 1,072.00p | 1,060.40p | 1,060.00p | 270149 |
| 01/09/2025 | 1,064.00p | 1,074.00p | 1,064.00p | 1,064.00p | 162815 |
| 29/08/2025 | 1,080.00p | 1,084.00p | 1,070.02p | 1,072.00p | 182852 |
| 28/08/2025 | 1,076.00p | 1,082.00p | 1,072.00p | 1,076.00p | 476808 |
| 27/08/2025 | 1,072.00p | 1,082.00p | 1,065.33p | 1,078.00p | 208093 |
| 26/08/2025 | 1,068.00p | 1,072.00p | 1,063.52p | 1,070.00p | 194398 |
| 22/08/2025 | 1,062.00p | 1,076.00p | 1,054.00p | 1,070.00p | 285394 |
| 21/08/2025 | 1,064.00p | 1,068.00p | 1,054.00p | 1,064.00p | 179805 |
| 20/08/2025 | 1,060.00p | 1,066.00p | 1,052.00p | 1,060.00p | 314557 |
| 19/08/2025 | 1,066.00p | 1,070.00p | 1,061.17p | 1,066.00p | 247156 |
| 18/08/2025 | 1,064.00p | 1,069.40p | 1,062.00p | 1,066.00p | 177939 |
| 15/08/2025 | 1,070.00p | 1,080.00p | 1,061.38p | 1,064.00p | 208007 |
| 14/08/2025 | 1,064.00p | 1,068.00p | 1,059.77p | 1,066.00p | 260426 |
| 13/08/2025 | 1,064.00p | 1,068.00p | 1,060.00p | 1,060.00p | 207951 |
| 12/08/2025 | 1,060.00p | 1,062.88p | 1,054.00p | 1,060.00p | 237748 |
| 11/08/2025 | 1,058.00p | 1,064.00p | 1,044.00p | 1,064.00p | 225199 |
| 08/08/2025 | 1,054.00p | 1,056.24p | 1,044.40p | 1,048.00p | 596251 |
| 07/08/2025 | 1,054.00p | 1,064.00p | 1,050.00p | 1,050.00p | 751425 |
| 06/08/2025 | 1,062.00p | 1,066.00p | 1,051.75p | 1,060.00p | 478917 |
| 05/08/2025 | 1,064.00p | 1,074.00p | 1,055.04p | 1,060.00p | 470491 |
| 04/08/2025 | 1,058.00p | 1,063.40p | 1,052.00p | 1,060.00p | 215153 |
| 01/08/2025 | 1,070.00p | 1,078.00p | 1,048.72p | 1,056.00p | 165846 |
| 31/07/2025 | 1,076.00p | 1,098.00p | 1,076.00p | 1,084.00p | 360080 |
| 30/07/2025 | 1,066.00p | 1,074.00p | 1,062.00p | 1,072.00p | 268397 |
| 29/07/2025 | 1,062.00p | 1,072.00p | 1,062.00p | 1,068.00p | 197367 |
| 28/07/2025 | 1,068.00p | 1,068.00p | 1,057.38p | 1,060.00p | 214244 |
| 25/07/2025 | 1,048.00p | 1,058.00p | 1,046.00p | 1,058.00p | 277596 |
| 24/07/2025 | 1,050.00p | 1,054.00p | 1,046.00p | 1,048.00p | 218107 |
| 23/07/2025 | 1,050.00p | 1,050.00p | 1,038.00p | 1,044.00p | 281609 |
| 22/07/2025 | 1,042.00p | 1,052.00p | 1,039.51p | 1,042.00p | 232500 |
| 21/07/2025 | 1,056.00p | 1,062.00p | 1,046.00p | 1,048.00p | 268703 |
| 18/07/2025 | 1,052.00p | 1,056.00p | 1,048.00p | 1,050.00p | 127008 |
| 17/07/2025 | 1,056.00p | 1,056.00p | 1,047.92p | 1,050.00p | 160308 |
| 16/07/2025 | 1,048.00p | 1,054.00p | 1,036.00p | 1,036.00p | 187079 |
| 15/07/2025 | 1,052.00p | 1,060.00p | 1,048.00p | 1,056.00p | 242038 |
| 14/07/2025 | 1,042.00p | 1,051.00p | 1,034.00p | 1,048.00p | 116336 |
| 11/07/2025 | 1,040.00p | 1,048.00p | 1,034.00p | 1,042.00p | 191008 |
| 10/07/2025 | 1,040.00p | 1,042.00p | 1,033.63p | 1,040.00p | 277041 |
| 09/07/2025 | 1,030.00p | 1,042.00p | 1,030.00p | 1,036.00p | 200007 |
| 08/07/2025 | 1,030.00p | 1,046.00p | 1,030.00p | 1,032.00p | 286195 |
| 07/07/2025 | 1,034.00p | 1,044.00p | 1,030.00p | 1,030.00p | 160296 |
| 04/07/2025 | 1,030.00p | 1,040.00p | 1,030.00p | 1,036.00p | 290507 |
| 03/07/2025 | 1,036.00p | 1,042.00p | 1,028.25p | 1,038.00p | 171602 |
| 02/07/2025 | 1,026.00p | 1,036.00p | 1,022.00p | 1,030.00p | 154678 |
| 01/07/2025 | 1,016.00p | 1,028.00p | 1,014.00p | 1,028.00p | 202612 |
| 30/06/2025 | 1,024.00p | 1,030.15p | 1,018.00p | 1,022.00p | 227056 |
| 27/06/2025 | 1,014.00p | 1,024.00p | 1,008.00p | 1,022.00p | 128771 |
| 26/06/2025 | 1,008.00p | 1,012.00p | 1,002.00p | 1,008.00p | 135712 |
| 25/06/2025 | 1,014.00p | 1,014.00p | 1,004.00p | 1,010.00p | 308479 |
| 24/06/2025 | 1,010.00p | 1,016.00p | 1,002.00p | 1,002.00p | 303553 |
| 23/06/2025 | 1,004.00p | 1,008.00p | 990.90p | 998.00p | 266211 |
| 20/06/2025 | 999.00p | 1,006.00p | 995.00p | 1,000.00p | 733193 |
| 19/06/2025 | 1,004.00p | 1,008.00p | 994.56p | 997.00p | 168553 |
| 18/06/2025 | 1,002.00p | 1,010.00p | 999.36p | 1,008.00p | 419928 |
| 17/06/2025 | 994.00p | 1,004.00p | 992.00p | 1,000.00p | 198822 |
| 16/06/2025 | 993.00p | 1,006.00p | 991.00p | 1,004.00p | 205369 |
| 13/06/2025 | 995.00p | 1,004.00p | 991.50p | 995.00p | 224984 |
| 12/06/2025 | 1,006.00p | 1,006.00p | 994.00p | 1,004.00p | 147575 |
| 11/06/2025 | 1,012.00p | 1,020.00p | 1,002.00p | 1,008.00p | 176362 |
| 10/06/2025 | 1,004.00p | 1,018.00p | 1,004.00p | 1,006.00p | 286499 |
| 09/06/2025 | 1,006.00p | 1,014.00p | 1,002.00p | 1,010.00p | 179926 |
| 06/06/2025 | 997.00p | 1,010.00p | 992.00p | 1,008.00p | 213987 |
| 05/06/2025 | 998.00p | 1,002.00p | 988.00p | 997.00p | 180233 |
| 04/06/2025 | 996.00p | 1,004.00p | 993.00p | 995.00p | 328641 |
| 03/06/2025 | 990.00p | 996.00p | 979.00p | 995.00p | 248937 |
| 02/06/2025 | 981.00p | 992.00p | 973.00p | 983.00p | 341554 |
| 30/05/2025 | 982.00p | 999.00p | 981.00p | 989.00p | 344621 |
| 29/05/2025 | 1,000.00p | 1,006.00p | 985.00p | 989.00p | 226670 |
| 28/05/2025 | 966.00p | 993.00p | 966.00p | 989.00p | 272507 |
| 27/05/2025 | 974.00p | 985.00p | 971.94p | 978.00p | 264818 |
| 23/05/2025 | 976.00p | 991.00p | 950.23p | 964.00p | 205635 |
| 22/05/2025 | 991.00p | 993.12p | 974.14p | 980.00p | 139351 |
| 21/05/2025 | 1,004.00p | 1,004.00p | 990.00p | 997.00p | 114509 |
| 20/05/2025 | 1,010.00p | 1,020.00p | 1,002.00p | 1,006.00p | 183957 |
| 19/05/2025 | 997.00p | 1,010.00p | 991.00p | 1,008.00p | 247033 |
| 16/05/2025 | 992.00p | 1,014.00p | 992.00p | 1,010.00p | 132780 |
| 15/05/2025 | 997.00p | 1,006.00p | 992.38p | 1,002.00p | 323070 |
| 14/05/2025 | 1,010.00p | 1,022.00p | 999.00p | 1,002.00p | 366899 |
| 13/05/2025 | 1,006.00p | 1,018.67p | 1,002.00p | 1,014.00p | 260629 |
| 12/05/2025 | 977.00p | 1,014.00p | 970.19p | 1,002.00p | 389998 |
| 09/05/2025 | 974.00p | 974.00p | 951.00p | 963.00p | 210624 |
| 08/05/2025 | 963.00p | 974.00p | 958.00p | 970.00p | 286907 |
| 07/05/2025 | 947.00p | 963.00p | 947.00p | 955.00p | 248801 |
| 06/05/2025 | 955.00p | 966.00p | 939.00p | 954.00p | 247330 |
| 02/05/2025 | 958.00p | 965.00p | 946.00p | 961.00p | 219830 |
| 01/05/2025 | 940.00p | 959.00p | 940.00p | 959.00p | 222669 |
| 30/04/2025 | 939.00p | 939.00p | 917.04p | 927.00p | 252928 |
| 29/04/2025 | 922.00p | 936.00p | 920.00p | 929.00p | 181355 |
| 28/04/2025 | 928.00p | 940.00p | 922.00p | 922.00p | 223248 |
| 25/04/2025 | 926.00p | 933.00p | 920.00p | 929.00p | 281490 |
| 24/04/2025 | 906.00p | 921.00p | 896.83p | 919.00p | 560490 |
| 23/04/2025 | 907.00p | 932.00p | 898.10p | 914.00p | 689613 |
| 22/04/2025 | 900.00p | 912.00p | 877.20p | 888.00p | 528236 |
| 17/04/2025 | 932.00p | 932.00p | 902.00p | 905.00p | 251744 |
| 16/04/2025 | 939.00p | 942.96p | 917.00p | 929.00p | 389924 |
| 15/04/2025 | 938.00p | 956.00p | 931.00p | 942.00p | 268244 |
| 14/04/2025 | 921.00p | 954.51p | 921.00p | 941.00p | 268709 |
| 11/04/2025 | 929.00p | 946.00p | 914.00p | 915.00p | 269987 |
| 10/04/2025 | 965.00p | 983.79p | 928.00p | 931.00p | 637057 |
| 09/04/2025 | 889.00p | 902.00p | 867.92p | 894.00p | 669898 |
| 08/04/2025 | 891.00p | 935.25p | 889.00p | 921.00p | 772360 |
| 07/04/2025 | 883.00p | 917.00p | 827.00p | 869.00p | 1052657 |
| 04/04/2025 | 938.00p | 945.00p | 875.71p | 903.00p | 769818 |
| 03/04/2025 | 962.00p | 967.37p | 936.00p | 941.00p | 597937 |
| 02/04/2025 | 984.00p | 995.00p | 978.00p | 995.00p | 181113 |
| 01/04/2025 | 984.00p | 996.11p | 981.00p | 994.00p | 255411 |
| 31/03/2025 | 974.00p | 981.00p | 962.00p | 981.00p | 459401 |
| 28/03/2025 | 1,000.00p | 1,010.00p | 984.00p | 989.00p | 250920 |
| 27/03/2025 | 1,016.00p | 1,030.00p | 1,004.00p | 1,008.00p | 266793 |
| 26/03/2025 | 1,020.00p | 1,030.00p | 1,018.00p | 1,022.00p | 195229 |
| 25/03/2025 | 1,018.00p | 1,026.00p | 1,016.50p | 1,022.00p | 275906 |
| 24/03/2025 | 996.00p | 1,024.00p | 996.00p | 1,024.00p | 348311 |
| 21/03/2025 | 994.00p | 1,004.00p | 991.00p | 999.00p | 508605 |
| 20/03/2025 | 1,002.00p | 1,010.00p | 995.00p | 999.00p | 505334 |
| 19/03/2025 | 983.00p | 999.00p | 982.00p | 995.00p | 291118 |
| 18/03/2025 | 998.00p | 1,004.00p | 984.45p | 985.00p | 377915 |
| 17/03/2025 | 985.00p | 1,000.00p | 985.00p | 994.00p | 339418 |
| 14/03/2025 | 975.00p | 996.00p | 972.93p | 990.00p | 435168 |
| 13/03/2025 | 984.00p | 993.68p | 976.00p | 976.00p | 414657 |
| 12/03/2025 | 989.00p | 1,006.00p | 984.00p | 995.00p | 403257 |
*Close Price adjusted for both dividends and splits