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 Uk Small Cap Growth & Income (JUGI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 278.00p | 281.00p | 276.00p | 277.00p | 228284 |
| 11/03/2025 | 279.00p | 281.00p | 276.00p | 276.00p | 188811 |
| 10/03/2025 | 283.00p | 287.00p | 279.00p | 279.00p | 303889 |
| 07/03/2025 | 284.00p | 287.00p | 282.00p | 284.00p | 156975 |
| 06/03/2025 | 287.00p | 290.00p | 283.00p | 286.00p | 331477 |
| 05/03/2025 | 285.00p | 291.00p | 285.00p | 286.00p | 335047 |
| 04/03/2025 | 290.00p | 293.00p | 282.00p | 284.00p | 280791 |
| 03/03/2025 | 290.00p | 293.00p | 288.40p | 291.00p | 209828 |
| 28/02/2025 | 291.00p | 292.00p | 287.75p | 291.00p | 675024 |
| 27/02/2025 | 292.00p | 296.00p | 291.00p | 292.00p | 121572 |
| 26/02/2025 | 296.00p | 296.00p | 294.00p | 296.00p | 255099 |
| 25/02/2025 | 295.00p | 298.00p | 294.28p | 296.00p | 270381 |
| 24/02/2025 | 299.00p | 303.00p | 293.37p | 296.00p | 200179 |
| 21/02/2025 | 299.00p | 302.00p | 297.18p | 299.00p | 197227 |
| 20/02/2025 | 299.00p | 304.00p | 297.18p | 298.00p | 304019 |
| 19/02/2025 | 304.00p | 308.00p | 302.00p | 304.00p | 255099 |
| 18/02/2025 | 306.00p | 308.00p | 303.31p | 308.00p | 195837 |
| 17/02/2025 | 307.00p | 307.54p | 303.00p | 306.00p | 93198 |
| 14/02/2025 | 306.00p | 307.00p | 305.00p | 307.00p | 152524 |
| 13/02/2025 | 306.00p | 308.00p | 304.50p | 305.00p | 184998 |
| 12/02/2025 | 305.00p | 308.00p | 303.08p | 305.00p | 201322 |
| 11/02/2025 | 304.00p | 307.00p | 301.00p | 304.00p | 266584 |
| 10/02/2025 | 302.00p | 304.00p | 300.10p | 303.00p | 259540 |
| 07/02/2025 | 301.00p | 305.00p | 300.00p | 300.00p | 126840 |
| 06/02/2025 | 303.00p | 305.01p | 300.62p | 301.00p | 401713 |
| 05/02/2025 | 300.00p | 301.00p | 296.75p | 299.00p | 374009 |
| 04/02/2025 | 299.00p | 303.00p | 298.00p | 299.00p | 170200 |
| 03/02/2025 | 301.00p | 303.00p | 294.94p | 298.00p | 484591 |
| 31/01/2025 | 307.00p | 310.00p | 306.00p | 307.00p | 170730 |
| 30/01/2025 | 307.00p | 308.00p | 304.00p | 306.00p | 107503 |
| 29/01/2025 | 306.00p | 306.00p | 302.00p | 304.00p | 66015 |
| 28/01/2025 | 300.00p | 306.00p | 300.00p | 304.00p | 322860 |
| 27/01/2025 | 301.00p | 304.00p | 298.58p | 300.00p | 332747 |
| 24/01/2025 | 304.00p | 306.00p | 302.59p | 304.00p | 138035 |
| 23/01/2025 | 304.00p | 304.28p | 298.00p | 302.00p | 286660 |
| 22/01/2025 | 304.00p | 306.00p | 302.13p | 303.00p | 242968 |
| 21/01/2025 | 301.00p | 305.00p | 300.15p | 305.00p | 262626 |
| 20/01/2025 | 300.00p | 302.30p | 299.00p | 301.00p | 349413 |
| 17/01/2025 | 299.00p | 301.90p | 299.00p | 300.00p | 300439 |
| 16/01/2025 | 298.00p | 299.64p | 295.56p | 299.00p | 313764 |
| 15/01/2025 | 289.00p | 297.00p | 286.84p | 297.00p | 216824 |
| 14/01/2025 | 286.00p | 289.00p | 281.00p | 288.00p | 240037 |
| 13/01/2025 | 285.00p | 291.00p | 279.00p | 285.00p | 596234 |
| 10/01/2025 | 291.00p | 297.00p | 285.00p | 286.00p | 462234 |
| 09/01/2025 | 294.00p | 299.00p | 289.62p | 290.00p | 425447 |
| 08/01/2025 | 298.00p | 298.30p | 293.00p | 295.00p | 231124 |
| 07/01/2025 | 299.00p | 302.00p | 297.00p | 299.00p | 285578 |
| 06/01/2025 | 296.00p | 302.00p | 296.00p | 302.00p | 332839 |
| 03/01/2025 | 300.00p | 301.00p | 298.36p | 300.00p | 193247 |
| 02/01/2025 | 299.00p | 301.00p | 297.00p | 300.00p | 162156 |
| 31/12/2024 | 296.00p | 300.00p | 292.29p | 297.00p | 64654 |
| 30/12/2024 | 295.00p | 298.00p | 294.00p | 295.00p | 162128 |
| 27/12/2024 | 296.00p | 297.60p | 294.45p | 297.00p | 170047 |
| 24/12/2024 | 296.00p | 297.00p | 294.20p | 296.00p | 98625 |
| 23/12/2024 | 290.00p | 295.00p | 288.52p | 292.00p | 156818 |
| 20/12/2024 | 288.00p | 295.00p | 287.80p | 290.00p | 116452 |
| 19/12/2024 | 292.00p | 293.70p | 286.00p | 290.00p | 224158 |
| 18/12/2024 | 296.00p | 300.00p | 294.00p | 294.00p | 171121 |
| 17/12/2024 | 298.00p | 305.00p | 295.00p | 295.00p | 221251 |
| 16/12/2024 | 303.00p | 308.00p | 299.26p | 300.00p | 242609 |
| 13/12/2024 | 308.00p | 309.00p | 303.00p | 303.00p | 170021 |
| 12/12/2024 | 306.00p | 309.00p | 303.76p | 305.00p | 122074 |
| 11/12/2024 | 305.00p | 310.00p | 303.00p | 306.00p | 133107 |
| 10/12/2024 | 305.00p | 308.00p | 303.00p | 304.00p | 136101 |
| 09/12/2024 | 308.00p | 309.00p | 303.00p | 306.00p | 217801 |
| 06/12/2024 | 302.00p | 308.00p | 300.24p | 305.00p | 116796 |
| 05/12/2024 | 304.00p | 304.00p | 297.35p | 303.00p | 163028 |
| 04/12/2024 | 301.00p | 302.12p | 297.80p | 300.00p | 216899 |
| 03/12/2024 | 300.00p | 303.00p | 297.00p | 302.00p | 240482 |
| 02/12/2024 | 301.00p | 305.00p | 298.00p | 298.00p | 434307 |
| 29/11/2024 | 298.00p | 303.00p | 295.28p | 300.00p | 282692 |
| 28/11/2024 | 295.00p | 298.80p | 295.00p | 296.00p | 386310 |
| 27/11/2024 | 297.00p | 303.00p | 294.25p | 296.00p | 444919 |
| 26/11/2024 | 301.00p | 308.00p | 297.00p | 298.00p | 323454 |
| 25/11/2024 | 307.00p | 308.25p | 301.00p | 302.00p | 298556 |
| 22/11/2024 | 305.00p | 309.10p | 300.71p | 304.00p | 262158 |
| 21/11/2024 | 310.00p | 310.00p | 298.00p | 302.00p | 217401 |
| 20/11/2024 | 306.00p | 307.00p | 304.00p | 304.00p | 177217 |
| 19/11/2024 | 308.00p | 310.00p | 302.38p | 306.00p | 352543 |
| 18/11/2024 | 305.00p | 308.00p | 299.74p | 304.00p | 391981 |
| 15/11/2024 | 298.00p | 304.00p | 297.00p | 300.00p | 328433 |
| 14/11/2024 | 302.00p | 308.00p | 297.00p | 301.00p | 775162 |
| 13/11/2024 | 312.00p | 317.00p | 304.00p | 305.00p | 819361 |
| 12/11/2024 | 321.00p | 325.00p | 313.00p | 313.00p | 518520 |
| 11/11/2024 | 322.00p | 326.00p | 320.00p | 323.00p | 451303 |
| 08/11/2024 | 325.00p | 327.00p | 319.00p | 322.00p | 413053 |
| 07/11/2024 | 326.00p | 328.00p | 325.00p | 326.00p | 157454 |
| 06/11/2024 | 328.00p | 330.00p | 324.28p | 326.00p | 170071 |
| 05/11/2024 | 325.00p | 328.00p | 323.00p | 323.00p | 254446 |
| 04/11/2024 | 325.00p | 328.00p | 324.00p | 325.00p | 131351 |
| 01/11/2024 | 325.00p | 328.00p | 324.00p | 324.00p | 192585 |
| 31/10/2024 | 323.00p | 326.00p | 321.00p | 325.00p | 229102 |
| 30/10/2024 | 318.00p | 333.56p | 316.00p | 326.00p | 604548 |
| 29/10/2024 | 320.00p | 325.00p | 316.86p | 319.00p | 337727 |
| 28/10/2024 | 325.00p | 327.40p | 320.00p | 323.00p | 479070 |
| 25/10/2024 | 328.00p | 333.00p | 326.00p | 326.00p | 360357 |
| 24/10/2024 | 331.00p | 334.00p | 328.00p | 330.00p | 311994 |
| 23/10/2024 | 332.00p | 335.00p | 328.93p | 330.00p | 115788 |
| 22/10/2024 | 332.00p | 336.00p | 331.00p | 331.00p | 122812 |
| 21/10/2024 | 336.00p | 340.95p | 332.00p | 333.00p | 164970 |
| 18/10/2024 | 332.00p | 340.00p | 329.88p | 336.00p | 248801 |
| 17/10/2024 | 328.00p | 332.90p | 322.00p | 331.00p | 312695 |
| 16/10/2024 | 324.00p | 328.00p | 322.00p | 325.00p | 230055 |
| 15/10/2024 | 325.00p | 328.00p | 322.00p | 325.00p | 190655 |
| 14/10/2024 | 324.00p | 329.00p | 322.00p | 322.00p | 296725 |
| 11/10/2024 | 325.00p | 328.00p | 323.00p | 327.00p | 289073 |
| 10/10/2024 | 328.00p | 329.00p | 324.00p | 326.00p | 134032 |
| 09/10/2024 | 326.00p | 329.00p | 325.00p | 326.00p | 166697 |
| 08/10/2024 | 330.00p | 334.00p | 323.50p | 329.00p | 235988 |
| 07/10/2024 | 331.00p | 336.00p | 329.00p | 335.00p | 138917 |
| 04/10/2024 | 332.00p | 333.00p | 327.68p | 332.00p | 199393 |
| 03/10/2024 | 330.00p | 334.00p | 327.00p | 329.00p | 393239 |
| 02/10/2024 | 335.00p | 337.00p | 328.00p | 332.00p | 267063 |
| 01/10/2024 | 336.00p | 337.96p | 331.04p | 334.00p | 183869 |
| 30/09/2024 | 333.00p | 336.00p | 332.40p | 333.00p | 194381 |
| 27/09/2024 | 333.00p | 337.00p | 330.00p | 337.00p | 171720 |
| 26/09/2024 | 339.00p | 339.00p | 333.18p | 334.00p | 175031 |
| 25/09/2024 | 331.00p | 334.00p | 330.50p | 334.00p | 142431 |
| 24/09/2024 | 330.00p | 335.00p | 327.00p | 335.00p | 276564 |
| 23/09/2024 | 331.00p | 333.00p | 327.00p | 332.00p | 203468 |
| 20/09/2024 | 330.00p | 335.00p | 330.00p | 332.00p | 93940 |
| 19/09/2024 | 332.00p | 337.00p | 330.20p | 333.00p | 159579 |
| 18/09/2024 | 328.00p | 332.00p | 327.00p | 329.00p | 203597 |
| 17/09/2024 | 330.00p | 334.00p | 327.00p | 328.00p | 147404 |
| 16/09/2024 | 324.00p | 331.00p | 323.00p | 331.00p | 92161 |
| 13/09/2024 | 329.00p | 332.00p | 326.00p | 329.00p | 266524 |
| 12/09/2024 | 326.00p | 330.00p | 325.26p | 330.00p | 161622 |
| 11/09/2024 | 326.00p | 331.00p | 324.00p | 325.00p | 153837 |
| 10/09/2024 | 335.00p | 337.00p | 327.87p | 329.50p | 203162 |
| 09/09/2024 | 334.00p | 338.00p | 332.00p | 335.00p | 227321 |
| 06/09/2024 | 338.00p | 343.00p | 334.00p | 335.00p | 176156 |
| 05/09/2024 | 342.00p | 344.00p | 340.00p | 340.00p | 86167 |
| 04/09/2024 | 341.00p | 344.00p | 337.00p | 341.00p | 193831 |
| 03/09/2024 | 349.00p | 352.00p | 342.00p | 342.00p | 377338 |
| 02/09/2024 | 353.00p | 360.00p | 349.54p | 350.50p | 135054 |
| 30/08/2024 | 355.00p | 360.00p | 352.42p | 353.00p | 126589 |
| 29/08/2024 | 354.00p | 357.00p | 351.00p | 352.00p | 246320 |
| 28/08/2024 | 353.00p | 354.00p | 350.00p | 350.00p | 195955 |
| 27/08/2024 | 354.00p | 357.00p | 352.00p | 354.00p | 105428 |
| 23/08/2024 | 355.00p | 356.00p | 351.00p | 354.00p | 145417 |
| 22/08/2024 | 352.00p | 355.00p | 350.00p | 351.00p | 173581 |
| 21/08/2024 | 354.00p | 356.68p | 351.00p | 355.00p | 192799 |
| 20/08/2024 | 358.00p | 360.00p | 353.70p | 354.00p | 178557 |
| 19/08/2024 | 356.00p | 358.00p | 355.63p | 357.00p | 163009 |
| 16/08/2024 | 358.00p | 358.79p | 354.24p | 356.00p | 249530 |
| 15/08/2024 | 354.00p | 362.00p | 354.00p | 358.00p | 556597 |
| 14/08/2024 | 355.00p | 359.00p | 354.00p | 354.00p | 180057 |
| 13/08/2024 | 356.00p | 357.00p | 352.08p | 353.00p | 215279 |
| 12/08/2024 | 352.00p | 354.00p | 349.76p | 353.00p | 334897 |
| 09/08/2024 | 348.00p | 352.31p | 348.00p | 349.00p | 201530 |
| 08/08/2024 | 344.00p | 350.00p | 341.10p | 346.00p | 261158 |
| 07/08/2024 | 349.00p | 349.00p | 345.20p | 347.00p | 263078 |
| 06/08/2024 | 348.00p | 349.05p | 341.00p | 342.00p | 399132 |
| 05/08/2024 | 348.00p | 352.28p | 326.83p | 343.00p | 643705 |
| 02/08/2024 | 365.00p | 371.00p | 352.01p | 353.00p | 410593 |
| 01/08/2024 | 373.00p | 380.00p | 369.00p | 369.00p | 578181 |
| 31/07/2024 | 379.00p | 380.00p | 371.00p | 372.00p | 565401 |
| 30/07/2024 | 367.00p | 377.00p | 363.00p | 374.00p | 651330 |
| 29/07/2024 | 352.00p | 365.95p | 352.00p | 365.00p | 890211 |
| 26/07/2024 | 353.00p | 356.00p | 353.00p | 353.00p | 438455 |
| 25/07/2024 | 352.00p | 356.00p | 348.00p | 353.00p | 438233 |
| 24/07/2024 | 356.00p | 358.00p | 351.50p | 352.00p | 317051 |
| 23/07/2024 | 353.00p | 356.00p | 352.00p | 354.00p | 636424 |
| 22/07/2024 | 356.00p | 358.00p | 354.00p | 354.00p | 250164 |
| 19/07/2024 | 353.00p | 358.00p | 353.00p | 354.00p | 187578 |
| 18/07/2024 | 347.00p | 355.00p | 346.00p | 354.00p | 1494544 |
| 17/07/2024 | 346.00p | 348.00p | 345.00p | 348.00p | 140749 |
| 16/07/2024 | 341.00p | 346.00p | 341.00p | 345.00p | 288199 |
| 15/07/2024 | 344.00p | 346.00p | 341.00p | 342.00p | 650741 |
| 12/07/2024 | 348.00p | 348.00p | 344.00p | 344.50p | 584335 |
| 11/07/2024 | 344.00p | 347.00p | 343.00p | 343.00p | 960374 |
| 10/07/2024 | 344.00p | 345.00p | 342.00p | 345.00p | 287796 |
| 09/07/2024 | 343.00p | 346.00p | 341.00p | 345.00p | 392859 |
| 08/07/2024 | 335.00p | 344.00p | 331.88p | 344.00p | 483728 |
| 05/07/2024 | 330.00p | 335.00p | 328.53p | 335.00p | 536110 |
| 04/07/2024 | 325.00p | 330.00p | 325.00p | 328.00p | 209487 |
| 03/07/2024 | 324.00p | 327.00p | 323.00p | 326.00p | 476306 |
| 02/07/2024 | 322.00p | 326.00p | 321.62p | 324.00p | 385160 |
| 01/07/2024 | 325.00p | 325.00p | 322.00p | 324.00p | 365195 |
| 28/06/2024 | 324.00p | 326.25p | 322.00p | 324.00p | 116633 |
| 27/06/2024 | 324.00p | 326.00p | 323.00p | 323.00p | 196557 |
| 26/06/2024 | 322.00p | 324.50p | 321.00p | 321.00p | 238397 |
| 25/06/2024 | 323.00p | 325.17p | 320.00p | 320.00p | 139980 |
| 24/06/2024 | 322.00p | 325.00p | 320.00p | 323.00p | 122500 |
| 21/06/2024 | 322.00p | 325.00p | 321.00p | 324.00p | 139683 |
| 20/06/2024 | 324.00p | 327.00p | 322.00p | 322.00p | 275250 |
| 19/06/2024 | 324.00p | 326.00p | 323.06p | 324.50p | 366874 |
| 18/06/2024 | 322.00p | 324.55p | 321.00p | 323.00p | 146408 |
| 17/06/2024 | 322.00p | 325.00p | 318.70p | 322.00p | 176370 |
| 14/06/2024 | 319.00p | 324.00p | 314.00p | 320.00p | 323389 |
| 13/06/2024 | 324.00p | 324.80p | 320.00p | 320.00p | 223817 |
| 12/06/2024 | 320.00p | 325.00p | 319.75p | 325.00p | 328832 |
| 11/06/2024 | 323.00p | 328.00p | 320.37p | 322.00p | 273876 |
| 10/06/2024 | 328.00p | 331.00p | 323.05p | 326.00p | 409828 |
| 07/06/2024 | 332.00p | 336.50p | 328.00p | 330.00p | 272821 |
| 06/06/2024 | 333.00p | 337.00p | 331.03p | 333.00p | 517972 |
| 05/06/2024 | 338.00p | 341.00p | 334.00p | 335.00p | 164602 |
| 04/06/2024 | 338.00p | 341.00p | 336.00p | 337.00p | 622400 |
| 03/06/2024 | 341.00p | 344.00p | 338.00p | 338.50p | 743351 |
| 31/05/2024 | 336.00p | 339.20p | 334.60p | 339.00p | 990492 |
*Close Price adjusted for both dividends and splits