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 Japan Small Cap Growth & Income (JSGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 26/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 25/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 21/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 20/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 19/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 18/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 14/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 13/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 12/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 11/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 08/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 07/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 06/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 05/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 04/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 01/11/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 31/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 30/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 29/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 28/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 25/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 24/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 23/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 22/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 21/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 18/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 17/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 16/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 15/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 14/10/2024 | 322.00p | 322.00p | 322.00p | 322.00p | 0 |
| 11/10/2024 | 326.00p | 331.28p | 320.87p | 322.00p | 32591 |
| 10/10/2024 | 323.00p | 329.52p | 321.00p | 321.00p | 52370 |
| 09/10/2024 | 327.00p | 332.47p | 326.30p | 327.00p | 33823 |
| 08/10/2024 | 327.00p | 329.91p | 324.17p | 326.00p | 162034 |
| 07/10/2024 | 327.00p | 334.00p | 327.00p | 327.00p | 55224 |
| 04/10/2024 | 329.00p | 334.00p | 327.00p | 327.00p | 77394 |
| 03/10/2024 | 326.00p | 329.55p | 322.00p | 327.00p | 32456 |
| 02/10/2024 | 334.00p | 334.00p | 325.82p | 328.00p | 52461 |
| 01/10/2024 | 328.00p | 337.94p | 327.95p | 332.50p | 94706 |
| 30/09/2024 | 328.00p | 332.00p | 325.40p | 330.00p | 250693 |
| 27/09/2024 | 332.00p | 335.00p | 323.00p | 330.00p | 221306 |
| 26/09/2024 | 339.00p | 339.00p | 332.00p | 332.00p | 210933 |
| 25/09/2024 | 331.00p | 340.00p | 328.18p | 340.00p | 97712 |
| 24/09/2024 | 330.00p | 339.00p | 329.00p | 339.00p | 88954 |
| 23/09/2024 | 333.00p | 336.52p | 332.00p | 335.00p | 42716 |
| 20/09/2024 | 332.00p | 337.45p | 331.64p | 335.00p | 59589 |
| 19/09/2024 | 334.00p | 336.00p | 329.95p | 333.50p | 44911 |
| 18/09/2024 | 332.00p | 333.99p | 327.00p | 331.00p | 84592 |
| 17/09/2024 | 334.00p | 335.96p | 332.00p | 333.00p | 13369 |
| 16/09/2024 | 333.00p | 338.16p | 331.30p | 332.00p | 14012 |
| 13/09/2024 | 336.00p | 337.52p | 331.40p | 333.00p | 26420 |
| 12/09/2024 | 334.00p | 339.00p | 331.88p | 335.50p | 92154 |
| 11/09/2024 | 330.00p | 331.00p | 327.85p | 329.00p | 34267 |
| 10/09/2024 | 331.00p | 335.00p | 324.29p | 330.00p | 109486 |
| 09/09/2024 | 320.00p | 332.00p | 320.00p | 325.00p | 126625 |
| 06/09/2024 | 329.00p | 332.00p | 320.00p | 320.00p | 82710 |
| 05/09/2024 | 329.00p | 336.00p | 324.04p | 328.00p | 373442 |
| 04/09/2024 | 326.00p | 331.00p | 323.28p | 330.50p | 390377 |
| 03/09/2024 | 332.00p | 339.00p | 327.50p | 327.50p | 75560 |
| 02/09/2024 | 332.00p | 339.00p | 326.00p | 330.50p | 122538 |
| 30/08/2024 | 334.00p | 339.00p | 329.00p | 329.00p | 65549 |
| 29/08/2024 | 335.00p | 335.00p | 330.00p | 332.00p | 44025 |
| 28/08/2024 | 335.00p | 335.04p | 331.00p | 332.00p | 79274 |
| 27/08/2024 | 336.00p | 336.20p | 329.00p | 329.00p | 133886 |
| 23/08/2024 | 335.00p | 335.00p | 318.83p | 332.50p | 79839 |
| 22/08/2024 | 333.00p | 333.00p | 328.00p | 328.00p | 13106 |
| 21/08/2024 | 330.00p | 333.30p | 320.40p | 331.00p | 78089 |
| 20/08/2024 | 329.00p | 332.00p | 329.00p | 329.00p | 119176 |
| 19/08/2024 | 319.00p | 328.00p | 318.28p | 327.50p | 78983 |
| 16/08/2024 | 325.00p | 327.00p | 320.00p | 326.50p | 45088 |
| 15/08/2024 | 320.00p | 326.00p | 317.40p | 325.00p | 57407 |
| 14/08/2024 | 322.00p | 324.00p | 318.64p | 321.00p | 134520 |
| 13/08/2024 | 318.00p | 323.00p | 317.30p | 323.00p | 82774 |
| 12/08/2024 | 313.00p | 322.00p | 312.00p | 312.00p | 94509 |
| 09/08/2024 | 312.00p | 319.00p | 310.28p | 313.00p | 57485 |
| 08/08/2024 | 311.00p | 314.00p | 308.00p | 309.00p | 220237 |
| 07/08/2024 | 310.00p | 316.00p | 307.75p | 310.00p | 99855 |
| 06/08/2024 | 303.00p | 307.90p | 299.00p | 300.00p | 44475 |
| 05/08/2024 | 295.00p | 304.93p | 287.00p | 299.00p | 169775 |
| 02/08/2024 | 316.00p | 325.00p | 308.00p | 312.50p | 55319 |
| 01/08/2024 | 327.00p | 332.00p | 318.00p | 327.50p | 158343 |
| 31/07/2024 | 315.00p | 328.00p | 310.35p | 328.00p | 262877 |
| 30/07/2024 | 300.00p | 304.00p | 296.30p | 303.00p | 119563 |
| 29/07/2024 | 302.00p | 305.00p | 300.00p | 301.00p | 69594 |
| 26/07/2024 | 296.00p | 301.00p | 292.96p | 298.50p | 12259 |
| 25/07/2024 | 296.00p | 300.00p | 289.00p | 293.00p | 78716 |
| 24/07/2024 | 299.00p | 299.25p | 292.25p | 296.00p | 59175 |
| 23/07/2024 | 297.00p | 301.00p | 290.22p | 300.50p | 48645 |
| 22/07/2024 | 301.00p | 301.00p | 293.00p | 298.00p | 59538 |
| 19/07/2024 | 300.00p | 301.00p | 295.88p | 297.50p | 85688 |
| 18/07/2024 | 300.00p | 300.45p | 296.64p | 299.00p | 125826 |
| 17/07/2024 | 297.00p | 301.00p | 297.00p | 299.00p | 85639 |
| 16/07/2024 | 297.00p | 301.00p | 294.30p | 300.00p | 6073 |
| 15/07/2024 | 298.00p | 301.00p | 295.64p | 300.50p | 18804 |
| 12/07/2024 | 300.00p | 300.00p | 295.94p | 300.00p | 63666 |
| 11/07/2024 | 296.00p | 297.25p | 294.10p | 295.50p | 83030 |
| 10/07/2024 | 297.00p | 301.00p | 296.20p | 298.50p | 39676 |
| 09/07/2024 | 296.00p | 300.10p | 295.30p | 296.00p | 39644 |
| 08/07/2024 | 297.00p | 297.00p | 292.50p | 296.00p | 49998 |
| 05/07/2024 | 300.00p | 297.02p | 294.50p | 297.00p | 11499 |
| 04/07/2024 | 300.00p | 300.00p | 294.80p | 298.00p | 18943 |
| 03/07/2024 | 297.00p | 298.85p | 294.50p | 297.00p | 15121 |
| 02/07/2024 | 296.00p | 297.00p | 294.00p | 295.00p | 17057 |
| 01/07/2024 | 296.00p | 299.00p | 292.00p | 297.00p | 70621 |
| 28/06/2024 | 298.00p | 300.00p | 291.52p | 300.00p | 63647 |
| 27/06/2024 | 296.00p | 299.00p | 289.25p | 297.00p | 70752 |
| 26/06/2024 | 295.00p | 299.00p | 289.36p | 296.00p | 47025 |
| 25/06/2024 | 294.00p | 295.00p | 293.00p | 294.00p | 98156 |
| 24/06/2024 | 293.00p | 294.76p | 291.30p | 292.00p | 68770 |
| 21/06/2024 | 294.00p | 294.98p | 287.08p | 292.00p | 85116 |
| 20/06/2024 | 294.00p | 294.97p | 293.00p | 294.00p | 42376 |
| 19/06/2024 | 293.00p | 296.00p | 291.56p | 293.00p | 542821 |
| 18/06/2024 | 295.00p | 295.00p | 291.00p | 292.00p | 62733 |
| 17/06/2024 | 292.00p | 295.00p | 288.50p | 291.00p | 102176 |
| 14/06/2024 | 291.00p | 293.00p | 287.30p | 292.00p | 116955 |
| 13/06/2024 | 292.00p | 293.00p | 290.00p | 290.00p | 19965 |
| 12/06/2024 | 293.00p | 296.00p | 286.67p | 295.00p | 46984 |
| 11/06/2024 | 293.00p | 294.00p | 284.00p | 294.00p | 70598 |
| 10/06/2024 | 293.00p | 295.00p | 284.00p | 294.00p | 101956 |
| 07/06/2024 | 292.00p | 295.00p | 289.69p | 293.00p | 51847 |
| 06/06/2024 | 290.00p | 291.80p | 286.75p | 289.00p | 103874 |
| 05/06/2024 | 292.00p | 299.00p | 290.78p | 293.00p | 25216 |
| 04/06/2024 | 293.00p | 297.12p | 287.00p | 296.00p | 47548 |
| 03/06/2024 | 294.00p | 297.11p | 292.36p | 294.00p | 1775574 |
| 31/05/2024 | 293.00p | 294.18p | 292.45p | 294.00p | 373381 |
| 30/05/2024 | 285.00p | 290.76p | 284.79p | 288.00p | 87091 |
| 29/05/2024 | 287.00p | 288.36p | 285.00p | 286.00p | 40599 |
| 28/05/2024 | 291.00p | 291.18p | 288.04p | 290.00p | 31111 |
| 24/05/2024 | 286.00p | 291.00p | 285.00p | 290.00p | 25832 |
| 23/05/2024 | 291.00p | 301.00p | 288.00p | 288.00p | 46452 |
| 22/05/2024 | 294.00p | 295.20p | 290.00p | 290.00p | 42742 |
| 21/05/2024 | 295.00p | 298.72p | 294.62p | 297.00p | 40579 |
| 20/05/2024 | 297.00p | 301.60p | 296.00p | 297.00p | 1149542 |
| 17/05/2024 | 296.00p | 299.97p | 294.00p | 296.00p | 160712 |
| 16/05/2024 | 300.00p | 302.00p | 296.00p | 297.00p | 30574 |
| 15/05/2024 | 301.00p | 303.58p | 298.63p | 300.00p | 106018 |
| 14/05/2024 | 301.00p | 303.58p | 299.41p | 300.00p | 95949 |
| 13/05/2024 | 297.00p | 304.00p | 297.00p | 302.00p | 179716 |
| 10/05/2024 | 301.00p | 306.90p | 300.00p | 302.00p | 37596 |
| 09/05/2024 | 302.00p | 304.00p | 300.00p | 302.00p | 199690 |
| 08/05/2024 | 302.00p | 305.00p | 301.00p | 302.00p | 150993 |
| 07/05/2024 | 308.00p | 308.00p | 301.72p | 303.00p | 212149 |
| 03/05/2024 | 296.00p | 307.00p | 296.00p | 307.00p | 82721 |
| 02/05/2024 | 299.00p | 308.00p | 299.00p | 307.00p | 37847 |
| 01/05/2024 | 300.00p | 303.00p | 297.54p | 298.00p | 33821 |
| 30/04/2024 | 301.00p | 305.65p | 300.62p | 302.00p | 84603 |
| 29/04/2024 | 303.00p | 308.60p | 302.00p | 302.50p | 19613 |
| 26/04/2024 | 303.00p | 304.00p | 298.90p | 302.00p | 27417 |
| 25/04/2024 | 299.00p | 302.36p | 297.00p | 297.00p | 48728 |
| 24/04/2024 | 302.00p | 316.00p | 302.00p | 302.00p | 33903 |
| 23/04/2024 | 301.00p | 306.56p | 300.00p | 306.00p | 57908 |
| 22/04/2024 | 302.00p | 307.00p | 300.00p | 302.00p | 41525 |
| 19/04/2024 | 302.00p | 306.10p | 298.01p | 300.50p | 29490 |
| 18/04/2024 | 300.00p | 304.55p | 300.00p | 302.00p | 62720 |
| 17/04/2024 | 302.00p | 309.35p | 300.89p | 302.00p | 28886 |
| 16/04/2024 | 304.00p | 310.01p | 302.66p | 304.00p | 55288 |
| 15/04/2024 | 306.00p | 311.00p | 304.05p | 308.00p | 235941 |
| 12/04/2024 | 309.00p | 314.00p | 303.08p | 310.00p | 118810 |
| 11/04/2024 | 311.00p | 313.00p | 304.00p | 310.00p | 64267 |
| 10/04/2024 | 311.00p | 311.24p | 307.60p | 311.00p | 67737 |
| 09/04/2024 | 312.00p | 313.92p | 308.00p | 311.00p | 236092 |
| 08/04/2024 | 313.00p | 317.00p | 305.00p | 310.00p | 169412 |
| 05/04/2024 | 310.00p | 311.47p | 305.00p | 309.00p | 45907 |
| 04/04/2024 | 310.00p | 319.00p | 306.00p | 309.00p | 70712 |
| 03/04/2024 | 311.00p | 317.00p | 308.18p | 310.00p | 48230 |
| 02/04/2024 | 311.00p | 313.00p | 307.00p | 307.00p | 59560 |
| 28/03/2024 | 317.00p | 322.00p | 312.00p | 317.00p | 19893 |
| 27/03/2024 | 315.00p | 319.09p | 313.20p | 317.00p | 21134 |
| 26/03/2024 | 315.00p | 319.00p | 312.75p | 315.00p | 24416 |
| 25/03/2024 | 317.00p | 317.00p | 311.63p | 313.00p | 119591 |
| 22/03/2024 | 317.00p | 319.00p | 312.26p | 319.00p | 68520 |
| 21/03/2024 | 312.00p | 319.00p | 312.00p | 317.00p | 25776 |
| 20/03/2024 | 313.00p | 316.00p | 313.00p | 312.00p | 22857 |
| 19/03/2024 | 313.00p | 317.00p | 311.50p | 316.00p | 92437 |
| 18/03/2024 | 315.00p | 316.00p | 312.50p | 315.00p | 92071 |
| 15/03/2024 | 312.00p | 315.00p | 309.30p | 315.00p | 34189 |
| 14/03/2024 | 310.00p | 316.30p | 310.00p | 312.00p | 53191 |
| 13/03/2024 | 314.00p | 314.00p | 310.00p | 310.00p | 75881 |
| 12/03/2024 | 318.00p | 319.74p | 310.20p | 316.00p | 72747 |
| 11/03/2024 | 314.00p | 315.16p | 312.00p | 312.00p | 45764 |
| 08/03/2024 | 318.00p | 323.00p | 311.27p | 316.50p | 53908 |
| 07/03/2024 | 317.00p | 321.00p | 314.50p | 316.00p | 91060 |
| 06/03/2024 | 319.00p | 320.07p | 314.79p | 315.00p | 33072 |
| 05/03/2024 | 317.00p | 318.20p | 314.00p | 315.00p | 140923 |
| 04/03/2024 | 318.00p | 318.65p | 316.00p | 317.00p | 226771 |
| 01/03/2024 | 317.00p | 318.22p | 315.00p | 318.00p | 64216 |
| 29/02/2024 | 314.00p | 315.20p | 313.00p | 314.00p | 36058 |
| 28/02/2024 | 314.00p | 314.10p | 312.52p | 313.00p | 49226 |
| 27/02/2024 | 316.00p | 316.00p | 313.00p | 313.00p | 93224 |
| 26/02/2024 | 316.00p | 316.50p | 312.97p | 313.00p | 51332 |
| 23/02/2024 | 313.00p | 315.25p | 311.88p | 315.00p | 108859 |
| 22/02/2024 | 311.00p | 314.55p | 311.00p | 312.00p | 100377 |
| 21/02/2024 | 311.00p | 312.70p | 310.43p | 311.00p | 44175 |
| 20/02/2024 | 311.00p | 317.00p | 310.00p | 313.00p | 63602 |
| 19/02/2024 | 308.00p | 315.00p | 307.82p | 314.00p | 29476 |
| 16/02/2024 | 313.00p | 315.74p | 311.02p | 312.00p | 150906 |
| 15/02/2024 | 312.00p | 313.29p | 309.00p | 309.00p | 65459 |
| 14/02/2024 | 314.00p | 315.64p | 309.00p | 309.00p | 22305 |
| 13/02/2024 | 311.00p | 313.36p | 310.56p | 313.00p | 120527 |
*Close Price adjusted for both dividends and splits