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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
JPMorgan American Inv Trust (JAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 989.00p | 1,006.00p | 984.00p | 995.00p | 403257 |
| 11/03/2025 | 1,002.00p | 1,004.00p | 981.96p | 991.00p | 661573 |
| 10/03/2025 | 1,018.00p | 1,022.00p | 992.90p | 1,000.00p | 528357 |
| 07/03/2025 | 1,018.00p | 1,030.00p | 1,011.29p | 1,016.00p | 386112 |
| 06/03/2025 | 1,026.00p | 1,040.00p | 1,018.00p | 1,028.00p | 578647 |
| 05/03/2025 | 1,034.00p | 1,052.00p | 1,022.90p | 1,026.00p | 388209 |
| 04/03/2025 | 1,076.00p | 1,076.00p | 1,030.00p | 1,030.00p | 935471 |
| 03/03/2025 | 1,080.00p | 1,100.00p | 1,080.00p | 1,084.00p | 368133 |
| 28/02/2025 | 1,088.00p | 1,092.00p | 1,070.00p | 1,080.00p | 432828 |
| 27/02/2025 | 1,100.00p | 1,106.00p | 1,088.00p | 1,100.00p | 447633 |
| 26/02/2025 | 1,088.00p | 1,102.00p | 1,084.60p | 1,102.00p | 303385 |
| 25/02/2025 | 1,090.00p | 1,094.00p | 1,076.00p | 1,078.00p | 497211 |
| 24/02/2025 | 1,116.00p | 1,122.00p | 1,092.00p | 1,094.00p | 412761 |
| 21/02/2025 | 1,128.00p | 1,134.00p | 1,117.57p | 1,118.00p | 374603 |
| 20/02/2025 | 1,130.00p | 1,144.68p | 1,126.00p | 1,130.00p | 419030 |
| 19/02/2025 | 1,142.00p | 1,142.00p | 1,130.00p | 1,136.00p | 758184 |
| 18/02/2025 | 1,140.00p | 1,150.00p | 1,132.00p | 1,134.00p | 620237 |
| 17/02/2025 | 1,156.00p | 1,156.00p | 1,140.00p | 1,140.00p | 326779 |
| 14/02/2025 | 1,156.00p | 1,160.00p | 1,142.00p | 1,142.00p | 483466 |
| 13/02/2025 | 1,156.00p | 1,157.29p | 1,144.00p | 1,146.00p | 264614 |
| 12/02/2025 | 1,158.00p | 1,166.00p | 1,146.00p | 1,146.00p | 540975 |
| 11/02/2025 | 1,170.00p | 1,172.00p | 1,156.00p | 1,162.00p | 270530 |
| 10/02/2025 | 1,164.00p | 1,172.00p | 1,156.00p | 1,166.00p | 569691 |
| 07/02/2025 | 1,170.00p | 1,176.00p | 1,158.00p | 1,158.00p | 278325 |
| 06/02/2025 | 1,160.00p | 1,174.88p | 1,152.00p | 1,168.00p | 229866 |
| 05/02/2025 | 1,150.00p | 1,154.00p | 1,140.00p | 1,148.00p | 251942 |
| 04/02/2025 | 1,156.00p | 1,162.00p | 1,146.04p | 1,154.00p | 201176 |
| 03/02/2025 | 1,154.00p | 1,165.16p | 1,144.00p | 1,154.00p | 443344 |
| 31/01/2025 | 1,166.00p | 1,184.00p | 1,166.00p | 1,178.00p | 439065 |
| 30/01/2025 | 1,160.00p | 1,168.00p | 1,154.00p | 1,164.00p | 226740 |
| 29/01/2025 | 1,168.00p | 1,178.00p | 1,160.00p | 1,160.00p | 384727 |
| 28/01/2025 | 1,150.00p | 1,170.00p | 1,149.96p | 1,162.00p | 323905 |
| 27/01/2025 | 1,162.00p | 1,168.00p | 1,125.51p | 1,148.00p | 367068 |
| 24/01/2025 | 1,192.00p | 1,194.00p | 1,179.80p | 1,180.00p | 456620 |
| 23/01/2025 | 1,188.00p | 1,198.00p | 1,182.00p | 1,182.00p | 377926 |
| 22/01/2025 | 1,192.00p | 1,196.00p | 1,182.00p | 1,186.00p | 639298 |
| 21/01/2025 | 1,188.00p | 1,190.00p | 1,178.00p | 1,178.00p | 484160 |
| 20/01/2025 | 1,188.00p | 1,190.00p | 1,182.00p | 1,182.00p | 408326 |
| 17/01/2025 | 1,174.00p | 1,186.00p | 1,174.00p | 1,182.00p | 746550 |
| 16/01/2025 | 1,170.00p | 1,180.00p | 1,162.00p | 1,178.00p | 470233 |
| 15/01/2025 | 1,146.00p | 1,168.88p | 1,140.00p | 1,164.00p | 384726 |
| 14/01/2025 | 1,138.00p | 1,152.00p | 1,138.00p | 1,142.00p | 268753 |
| 13/01/2025 | 1,124.00p | 1,136.00p | 1,122.00p | 1,130.00p | 234625 |
| 10/01/2025 | 1,142.00p | 1,150.00p | 1,125.81p | 1,128.00p | 270057 |
| 09/01/2025 | 1,146.00p | 1,150.00p | 1,136.00p | 1,138.00p | 522236 |
| 08/01/2025 | 1,148.00p | 1,148.00p | 1,133.58p | 1,138.00p | 372023 |
| 07/01/2025 | 1,150.00p | 1,150.00p | 1,132.00p | 1,136.00p | 239015 |
| 06/01/2025 | 1,146.00p | 1,152.00p | 1,136.00p | 1,148.00p | 369533 |
| 03/01/2025 | 1,144.00p | 1,146.00p | 1,132.00p | 1,140.00p | 237515 |
| 02/01/2025 | 1,130.00p | 1,146.00p | 1,114.00p | 1,142.00p | 212353 |
| 31/12/2024 | 1,110.00p | 1,130.00p | 1,110.00p | 1,130.00p | 63171 |
| 30/12/2024 | 1,134.00p | 1,136.00p | 1,112.00p | 1,120.00p | 196999 |
| 27/12/2024 | 1,136.00p | 1,144.00p | 1,126.00p | 1,126.00p | 148276 |
| 24/12/2024 | 1,130.00p | 1,136.71p | 1,125.76p | 1,134.00p | 75557 |
| 23/12/2024 | 1,120.00p | 1,130.00p | 1,114.00p | 1,126.00p | 218386 |
| 20/12/2024 | 1,110.00p | 1,122.00p | 1,090.00p | 1,122.00p | 705538 |
| 19/12/2024 | 1,128.00p | 1,128.00p | 1,108.00p | 1,122.00p | 958830 |
| 18/12/2024 | 1,150.00p | 1,152.00p | 1,140.00p | 1,140.00p | 333564 |
| 17/12/2024 | 1,144.00p | 1,150.00p | 1,140.00p | 1,142.00p | 191369 |
| 16/12/2024 | 1,150.00p | 1,156.00p | 1,146.00p | 1,150.00p | 267074 |
| 13/12/2024 | 1,148.00p | 1,154.62p | 1,138.00p | 1,150.00p | 194768 |
| 12/12/2024 | 1,144.00p | 1,148.00p | 1,128.00p | 1,148.00p | 149586 |
| 11/12/2024 | 1,144.00p | 1,144.09p | 1,130.00p | 1,144.00p | 220513 |
| 10/12/2024 | 1,136.00p | 1,150.00p | 1,133.19p | 1,142.00p | 354777 |
| 09/12/2024 | 1,144.00p | 1,158.00p | 1,136.46p | 1,138.00p | 454751 |
| 06/12/2024 | 1,154.00p | 1,156.00p | 1,142.00p | 1,150.00p | 287958 |
| 05/12/2024 | 1,154.00p | 1,154.00p | 1,142.00p | 1,148.00p | 288587 |
| 04/12/2024 | 1,146.00p | 1,158.00p | 1,142.00p | 1,146.00p | 317785 |
| 03/12/2024 | 1,146.00p | 1,158.00p | 1,144.83p | 1,148.00p | 241483 |
| 02/12/2024 | 1,142.00p | 1,154.00p | 1,138.42p | 1,148.00p | 441734 |
| 29/11/2024 | 1,150.00p | 1,150.00p | 1,136.00p | 1,140.00p | 243085 |
| 28/11/2024 | 1,146.00p | 1,150.00p | 1,132.00p | 1,144.00p | 232642 |
| 27/11/2024 | 1,144.00p | 1,149.40p | 1,136.00p | 1,136.00p | 303310 |
| 26/11/2024 | 1,138.00p | 1,150.00p | 1,138.00p | 1,142.00p | 378940 |
| 25/11/2024 | 1,148.00p | 1,150.00p | 1,136.00p | 1,146.00p | 552018 |
| 22/11/2024 | 1,128.00p | 1,144.00p | 1,124.40p | 1,136.00p | 362416 |
| 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 |
*Close Price adjusted for both dividends and splits