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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
JPMorgan Japanese Inv Trust (JFJ) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 566.00p | 571.00p | 565.00p | 571.00p | 478108 |
| 12/03/2025 | 564.00p | 569.00p | 563.52p | 569.00p | 167231 |
| 11/03/2025 | 565.00p | 571.04p | 556.00p | 556.00p | 265987 |
| 10/03/2025 | 576.00p | 580.00p | 565.00p | 565.00p | 162763 |
| 07/03/2025 | 577.00p | 581.16p | 573.00p | 573.00p | 157469 |
| 06/03/2025 | 587.00p | 587.00p | 581.00p | 585.00p | 455068 |
| 05/03/2025 | 582.00p | 584.00p | 578.43p | 580.00p | 204640 |
| 04/03/2025 | 586.00p | 589.00p | 574.00p | 578.00p | 721856 |
| 03/03/2025 | 583.00p | 592.37p | 583.00p | 589.00p | 329488 |
| 28/02/2025 | 587.00p | 590.00p | 579.00p | 580.00p | 223607 |
| 27/02/2025 | 596.00p | 598.00p | 589.00p | 594.00p | 232642 |
| 26/02/2025 | 597.00p | 599.00p | 593.00p | 593.00p | 732537 |
| 25/02/2025 | 599.00p | 606.00p | 594.00p | 596.00p | 484394 |
| 24/02/2025 | 609.00p | 614.00p | 600.00p | 601.00p | 179367 |
| 21/02/2025 | 611.00p | 616.00p | 610.00p | 614.00p | 555114 |
| 20/02/2025 | 620.00p | 620.00p | 613.00p | 615.00p | 196120 |
| 19/02/2025 | 618.00p | 618.62p | 611.00p | 618.00p | 980096 |
| 18/02/2025 | 606.00p | 617.31p | 606.00p | 617.00p | 630565 |
| 17/02/2025 | 608.00p | 611.00p | 603.00p | 611.00p | 249768 |
| 14/02/2025 | 605.00p | 607.00p | 601.00p | 602.00p | 495378 |
| 13/02/2025 | 600.00p | 606.00p | 597.00p | 603.00p | 299301 |
| 12/02/2025 | 596.00p | 602.00p | 596.00p | 600.00p | 497785 |
| 11/02/2025 | 607.00p | 607.00p | 598.00p | 600.00p | 124761 |
| 10/02/2025 | 604.00p | 607.00p | 598.00p | 601.00p | 150821 |
| 07/02/2025 | 599.00p | 605.00p | 598.00p | 602.00p | 1732496 |
| 06/02/2025 | 595.00p | 604.00p | 594.00p | 604.00p | 504067 |
| 05/02/2025 | 592.00p | 595.00p | 589.35p | 594.00p | 179212 |
| 04/02/2025 | 586.00p | 593.00p | 586.00p | 588.00p | 532953 |
| 03/02/2025 | 598.00p | 599.69p | 585.03p | 593.00p | 432826 |
| 31/01/2025 | 600.00p | 605.00p | 596.43p | 601.00p | 221326 |
| 30/01/2025 | 594.00p | 598.00p | 584.82p | 598.00p | 662912 |
| 29/01/2025 | 592.00p | 595.00p | 585.00p | 595.00p | 304176 |
| 28/01/2025 | 583.00p | 591.00p | 582.31p | 590.00p | 198995 |
| 27/01/2025 | 585.00p | 590.00p | 579.00p | 585.00p | 508874 |
| 24/01/2025 | 586.00p | 592.04p | 575.10p | 588.00p | 386347 |
| 23/01/2025 | 581.00p | 587.00p | 580.23p | 585.00p | 235580 |
| 22/01/2025 | 574.00p | 582.00p | 573.00p | 581.00p | 147027 |
| 21/01/2025 | 569.00p | 574.50p | 569.00p | 574.00p | 226799 |
| 20/01/2025 | 571.00p | 575.00p | 568.00p | 572.00p | 173232 |
| 17/01/2025 | 568.00p | 573.36p | 568.00p | 571.00p | 228767 |
| 16/01/2025 | 568.00p | 573.00p | 565.39p | 573.00p | 187266 |
| 15/01/2025 | 561.00p | 570.00p | 558.50p | 570.00p | 257018 |
| 14/01/2025 | 560.00p | 560.04p | 556.00p | 559.00p | 331257 |
| 13/01/2025 | 553.00p | 560.00p | 553.00p | 560.00p | 477241 |
| 10/01/2025 | 557.00p | 557.00p | 552.00p | 556.00p | 282208 |
| 09/01/2025 | 559.00p | 560.00p | 553.00p | 558.00p | 390151 |
| 08/01/2025 | 560.00p | 564.90p | 558.00p | 560.00p | 326733 |
| 07/01/2025 | 567.00p | 567.00p | 560.00p | 561.00p | 283302 |
| 06/01/2025 | 563.00p | 567.00p | 557.00p | 563.00p | 146341 |
| 03/01/2025 | 568.00p | 568.71p | 562.98p | 568.00p | 154702 |
| 02/01/2025 | 560.00p | 568.00p | 560.00p | 566.00p | 148846 |
| 31/12/2024 | 560.00p | 565.00p | 555.44p | 563.00p | 93991 |
| 30/12/2024 | 565.00p | 565.00p | 555.21p | 561.00p | 229872 |
| 27/12/2024 | 552.00p | 565.54p | 551.00p | 563.00p | 223882 |
| 24/12/2024 | 556.00p | 558.00p | 553.03p | 555.00p | 94734 |
| 23/12/2024 | 559.00p | 562.00p | 556.00p | 561.00p | 204339 |
| 20/12/2024 | 551.00p | 558.00p | 551.00p | 556.00p | 1045141 |
| 19/12/2024 | 564.00p | 564.00p | 552.00p | 556.00p | 382296 |
| 18/12/2024 | 563.00p | 565.00p | 560.00p | 563.00p | 566951 |
| 17/12/2024 | 569.00p | 569.00p | 561.00p | 561.00p | 384247 |
| 16/12/2024 | 574.00p | 574.65p | 571.00p | 572.00p | 234758 |
| 13/12/2024 | 580.00p | 580.00p | 572.00p | 572.00p | 191080 |
| 12/12/2024 | 578.00p | 579.00p | 576.00p | 577.00p | 184794 |
| 11/12/2024 | 575.00p | 577.00p | 573.00p | 576.00p | 167747 |
| 10/12/2024 | 573.00p | 578.00p | 570.50p | 575.00p | 157107 |
| 09/12/2024 | 580.00p | 583.00p | 572.91p | 573.00p | 144698 |
| 06/12/2024 | 582.00p | 584.52p | 578.00p | 580.00p | 271064 |
| 05/12/2024 | 580.00p | 588.00p | 580.00p | 583.00p | 362092 |
| 04/12/2024 | 583.00p | 585.00p | 576.64p | 582.00p | 220000 |
| 03/12/2024 | 579.00p | 583.00p | 574.14p | 583.00p | 376285 |
| 02/12/2024 | 562.00p | 575.00p | 561.00p | 573.00p | 281956 |
| 29/11/2024 | 556.00p | 560.00p | 551.00p | 560.00p | 354783 |
| 28/11/2024 | 555.00p | 559.50p | 552.00p | 555.00p | 184927 |
| 27/11/2024 | 555.00p | 557.00p | 550.00p | 554.00p | 276530 |
| 26/11/2024 | 560.00p | 560.00p | 554.00p | 557.00p | 202960 |
| 25/11/2024 | 554.00p | 561.00p | 553.00p | 560.00p | 259224 |
| 22/11/2024 | 553.00p | 555.10p | 550.00p | 555.00p | 231465 |
| 21/11/2024 | 545.00p | 552.00p | 545.00p | 552.00p | 210449 |
| 20/11/2024 | 548.00p | 555.00p | 542.30p | 545.00p | 417081 |
| 19/11/2024 | 553.00p | 553.00p | 547.00p | 552.00p | 172558 |
| 18/11/2024 | 542.00p | 550.00p | 541.20p | 550.00p | 371455 |
| 15/11/2024 | 538.00p | 548.00p | 538.00p | 548.00p | 283012 |
| 14/11/2024 | 538.00p | 548.00p | 538.00p | 546.00p | 150980 |
| 13/11/2024 | 548.00p | 553.00p | 539.48p | 547.00p | 199388 |
| 12/11/2024 | 552.00p | 553.00p | 548.00p | 552.00p | 273220 |
| 11/11/2024 | 547.00p | 554.00p | 543.13p | 553.00p | 458120 |
| 08/11/2024 | 532.00p | 545.00p | 532.00p | 545.00p | 203396 |
| 07/11/2024 | 532.00p | 537.00p | 532.00p | 536.00p | 702594 |
| 06/11/2024 | 542.00p | 544.33p | 533.00p | 533.00p | 252865 |
| 05/11/2024 | 531.00p | 534.00p | 527.00p | 529.00p | 900350 |
| 04/11/2024 | 533.00p | 534.00p | 527.00p | 531.00p | 196014 |
| 01/11/2024 | 523.00p | 535.00p | 521.00p | 535.00p | 205014 |
| 31/10/2024 | 536.00p | 539.00p | 530.00p | 534.00p | 346022 |
| 30/10/2024 | 533.00p | 542.00p | 533.00p | 540.00p | 383031 |
| 29/10/2024 | 535.00p | 544.00p | 532.00p | 533.00p | 390095 |
| 28/10/2024 | 525.00p | 539.00p | 521.00p | 539.00p | 738046 |
| 25/10/2024 | 523.00p | 527.00p | 519.00p | 527.00p | 907892 |
| 24/10/2024 | 519.00p | 525.00p | 515.00p | 517.00p | 380665 |
| 23/10/2024 | 526.00p | 530.58p | 516.82p | 517.00p | 189067 |
| 22/10/2024 | 536.00p | 536.39p | 526.00p | 527.00p | 367834 |
| 21/10/2024 | 545.00p | 547.00p | 537.00p | 537.00p | 285799 |
| 18/10/2024 | 540.00p | 546.76p | 540.00p | 542.00p | 151601 |
| 17/10/2024 | 549.00p | 549.00p | 542.97p | 543.00p | 182653 |
| 16/10/2024 | 544.00p | 552.00p | 544.00p | 547.00p | 154577 |
| 15/10/2024 | 545.00p | 554.00p | 545.00p | 547.00p | 720897 |
| 14/10/2024 | 557.00p | 557.00p | 545.00p | 554.00p | 289998 |
| 11/10/2024 | 552.00p | 557.00p | 549.00p | 557.00p | 163830 |
| 10/10/2024 | 552.00p | 553.00p | 547.00p | 552.00p | 217078 |
| 09/10/2024 | 546.00p | 558.00p | 546.00p | 555.00p | 235114 |
| 08/10/2024 | 557.00p | 557.00p | 547.05p | 553.00p | 453171 |
| 07/10/2024 | 552.00p | 559.00p | 550.00p | 555.00p | 353786 |
| 04/10/2024 | 550.00p | 557.00p | 545.00p | 556.00p | 215896 |
| 03/10/2024 | 550.00p | 559.00p | 546.00p | 549.00p | 185910 |
| 02/10/2024 | 550.00p | 554.01p | 545.00p | 547.00p | 303980 |
| 01/10/2024 | 550.00p | 563.00p | 550.00p | 557.00p | 287009 |
| 30/09/2024 | 541.00p | 560.00p | 541.00p | 556.00p | 275856 |
| 27/09/2024 | 552.00p | 556.00p | 543.00p | 556.00p | 820651 |
| 26/09/2024 | 543.00p | 562.00p | 539.80p | 554.00p | 504597 |
| 25/09/2024 | 547.00p | 547.00p | 535.00p | 538.00p | 264838 |
| 24/09/2024 | 544.00p | 544.26p | 538.00p | 540.00p | 248212 |
| 23/09/2024 | 543.00p | 545.00p | 537.73p | 544.00p | 205544 |
| 20/09/2024 | 537.00p | 543.00p | 536.00p | 543.00p | 382626 |
| 19/09/2024 | 540.00p | 542.00p | 531.50p | 542.00p | 1893398 |
| 18/09/2024 | 534.00p | 535.00p | 527.00p | 527.00p | 105867 |
| 17/09/2024 | 535.00p | 538.00p | 533.61p | 534.00p | 199525 |
| 16/09/2024 | 545.00p | 545.00p | 532.00p | 536.00p | 198907 |
| 13/09/2024 | 545.00p | 545.00p | 534.00p | 537.00p | 1649260 |
| 12/09/2024 | 533.00p | 543.00p | 533.00p | 534.00p | 275161 |
| 11/09/2024 | 531.00p | 533.00p | 528.32p | 533.00p | 235432 |
| 10/09/2024 | 530.00p | 535.20p | 527.47p | 534.00p | 221604 |
| 09/09/2024 | 526.00p | 532.00p | 520.00p | 532.00p | 285239 |
| 06/09/2024 | 527.00p | 531.00p | 516.00p | 519.00p | 273613 |
| 05/09/2024 | 536.00p | 539.00p | 533.00p | 535.00p | 211745 |
| 04/09/2024 | 535.00p | 536.00p | 529.00p | 535.00p | 347639 |
| 03/09/2024 | 544.00p | 549.52p | 542.98p | 545.00p | 237277 |
| 02/09/2024 | 546.00p | 553.00p | 543.00p | 546.00p | 197283 |
| 30/08/2024 | 548.00p | 555.00p | 546.00p | 551.00p | 306123 |
| 29/08/2024 | 552.00p | 552.00p | 545.93p | 548.00p | 377439 |
| 28/08/2024 | 548.00p | 553.32p | 545.77p | 547.00p | 534472 |
| 27/08/2024 | 542.00p | 553.00p | 542.00p | 547.00p | 216521 |
| 23/08/2024 | 544.00p | 551.00p | 541.00p | 548.00p | 296030 |
| 22/08/2024 | 555.00p | 555.00p | 547.00p | 551.00p | 131288 |
| 21/08/2024 | 545.00p | 553.00p | 545.00p | 552.00p | 553284 |
| 20/08/2024 | 548.00p | 555.00p | 545.00p | 547.00p | 176128 |
| 19/08/2024 | 544.00p | 554.00p | 540.44p | 549.00p | 140419 |
| 16/08/2024 | 538.00p | 549.00p | 538.00p | 548.00p | 182504 |
| 15/08/2024 | 540.00p | 544.00p | 531.96p | 541.00p | 468467 |
| 14/08/2024 | 536.00p | 538.56p | 532.00p | 537.00p | 308620 |
| 13/08/2024 | 525.00p | 536.00p | 525.00p | 534.00p | 368633 |
| 12/08/2024 | 518.00p | 527.00p | 518.00p | 524.00p | 441358 |
| 09/08/2024 | 513.00p | 523.80p | 513.00p | 520.00p | 116351 |
| 08/08/2024 | 517.00p | 524.00p | 511.00p | 517.00p | 278409 |
| 07/08/2024 | 520.00p | 528.69p | 516.00p | 523.00p | 344617 |
| 06/08/2024 | 518.00p | 525.83p | 505.00p | 512.00p | 356492 |
| 05/08/2024 | 502.00p | 511.00p | 474.56p | 508.00p | 441624 |
| 02/08/2024 | 539.00p | 539.00p | 515.00p | 517.00p | 693962 |
| 01/08/2024 | 550.00p | 552.00p | 543.45p | 550.00p | 574941 |
| 31/07/2024 | 550.00p | 556.00p | 543.43p | 553.00p | 327894 |
| 30/07/2024 | 537.00p | 541.00p | 536.00p | 537.00p | 156047 |
| 29/07/2024 | 536.00p | 542.00p | 535.19p | 536.00p | 248854 |
| 26/07/2024 | 524.00p | 532.00p | 524.00p | 532.00p | 274387 |
| 25/07/2024 | 532.00p | 532.00p | 522.33p | 528.00p | 246172 |
| 24/07/2024 | 549.00p | 549.00p | 535.00p | 537.00p | 204866 |
| 23/07/2024 | 548.00p | 550.68p | 542.47p | 543.00p | 296894 |
| 22/07/2024 | 549.00p | 552.00p | 545.00p | 549.00p | 261793 |
| 19/07/2024 | 548.00p | 551.82p | 545.82p | 551.00p | 40400 |
| 18/07/2024 | 557.00p | 557.00p | 549.00p | 549.00p | 249801 |
| 17/07/2024 | 555.00p | 558.00p | 554.00p | 557.00p | 242532 |
| 16/07/2024 | 559.00p | 559.00p | 554.00p | 558.00p | 339397 |
| 15/07/2024 | 554.00p | 559.00p | 554.00p | 557.00p | 280829 |
| 12/07/2024 | 559.00p | 559.00p | 552.00p | 558.00p | 313904 |
| 11/07/2024 | 559.00p | 561.00p | 555.30p | 559.00p | 664277 |
| 10/07/2024 | 558.00p | 562.00p | 555.00p | 560.00p | 601652 |
| 09/07/2024 | 553.00p | 557.00p | 552.15p | 554.00p | 318061 |
| 08/07/2024 | 547.00p | 549.00p | 544.00p | 546.00p | 123704 |
| 05/07/2024 | 547.00p | 551.00p | 545.57p | 549.00p | 218171 |
| 04/07/2024 | 541.00p | 548.00p | 540.00p | 548.00p | 166961 |
| 03/07/2024 | 541.00p | 542.00p | 537.00p | 540.00p | 276215 |
| 02/07/2024 | 535.00p | 540.00p | 533.00p | 540.00p | 183725 |
| 01/07/2024 | 533.00p | 536.00p | 529.00p | 529.00p | 283514 |
| 28/06/2024 | 532.00p | 538.00p | 530.68p | 537.00p | 246972 |
| 27/06/2024 | 532.00p | 534.28p | 531.00p | 531.00p | 341778 |
| 26/06/2024 | 528.00p | 533.00p | 527.00p | 533.00p | 212993 |
| 25/06/2024 | 525.00p | 529.00p | 523.00p | 529.00p | 886073 |
| 24/06/2024 | 526.00p | 526.00p | 521.00p | 521.00p | 163694 |
| 21/06/2024 | 519.00p | 525.00p | 519.00p | 525.00p | 224724 |
| 20/06/2024 | 520.00p | 526.00p | 519.00p | 526.00p | 105522 |
| 19/06/2024 | 523.00p | 523.00p | 518.50p | 520.00p | 342585 |
| 18/06/2024 | 521.00p | 523.00p | 518.00p | 520.00p | 336776 |
| 17/06/2024 | 514.00p | 523.00p | 514.00p | 517.00p | 160094 |
| 14/06/2024 | 520.00p | 524.00p | 517.00p | 524.00p | 115213 |
| 13/06/2024 | 525.00p | 526.40p | 519.00p | 519.00p | 430571 |
| 12/06/2024 | 524.00p | 528.24p | 521.00p | 526.00p | 223817 |
| 11/06/2024 | 520.00p | 529.00p | 520.00p | 528.00p | 302525 |
| 10/06/2024 | 525.00p | 528.00p | 522.88p | 528.00p | 654573 |
| 07/06/2024 | 521.00p | 525.00p | 520.60p | 523.00p | 231687 |
| 06/06/2024 | 519.00p | 525.00p | 519.00p | 522.00p | 356556 |
| 05/06/2024 | 522.00p | 523.00p | 518.24p | 523.00p | 356943 |
| 04/06/2024 | 524.00p | 527.50p | 523.00p | 526.00p | 315521 |
| 03/06/2024 | 522.00p | 526.00p | 522.00p | 524.00p | 328392 |
*Close Price adjusted for both dividends and splits