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 US Smaller Co. Inv Tst (JUSC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 400.00p | 405.00p | 400.00p | 400.00p | 64205 |
| 23/12/2025 | 400.00p | 409.00p | 400.00p | 400.00p | 109334 |
| 22/12/2025 | 400.00p | 407.00p | 400.00p | 405.00p | 168609 |
| 19/12/2025 | 404.00p | 404.00p | 400.00p | 400.00p | 79065 |
| 18/12/2025 | 404.00p | 408.00p | 397.00p | 401.00p | 152037 |
| 17/12/2025 | 402.00p | 408.00p | 398.00p | 399.00p | 116610 |
| 16/12/2025 | 400.00p | 408.00p | 398.00p | 398.00p | 51633 |
| 15/12/2025 | 405.00p | 407.00p | 400.00p | 402.00p | 145245 |
| 12/12/2025 | 402.00p | 407.00p | 401.00p | 405.00p | 80287 |
| 11/12/2025 | 396.00p | 403.00p | 392.80p | 402.00p | 43494 |
| 10/12/2025 | 392.00p | 397.00p | 392.00p | 394.00p | 17562 |
| 09/12/2025 | 391.00p | 397.00p | 389.00p | 396.00p | 82247 |
| 08/12/2025 | 393.00p | 396.00p | 390.00p | 392.00p | 125589 |
| 05/12/2025 | 388.00p | 396.00p | 386.00p | 394.00p | 104247 |
| 04/12/2025 | 388.00p | 392.00p | 387.00p | 389.00p | 83952 |
| 03/12/2025 | 384.00p | 392.00p | 384.00p | 390.00p | 64217 |
| 02/12/2025 | 384.00p | 394.00p | 384.00p | 388.00p | 72875 |
| 01/12/2025 | 389.00p | 395.00p | 385.42p | 388.00p | 173506 |
| 28/11/2025 | 384.00p | 392.00p | 384.00p | 392.00p | 112954 |
| 27/11/2025 | 390.00p | 392.00p | 387.56p | 388.00p | 92082 |
| 26/11/2025 | 386.00p | 392.00p | 385.00p | 390.00p | 142975 |
| 25/11/2025 | 378.00p | 387.00p | 372.00p | 386.00p | 136417 |
| 24/11/2025 | 378.00p | 381.00p | 371.54p | 381.00p | 156389 |
| 21/11/2025 | 370.00p | 376.00p | 368.20p | 376.00p | 85548 |
| 20/11/2025 | 369.00p | 381.00p | 369.00p | 376.00p | 137081 |
| 19/11/2025 | 365.00p | 375.00p | 365.00p | 369.00p | 585581 |
| 18/11/2025 | 371.00p | 373.00p | 366.50p | 370.00p | 235100 |
| 17/11/2025 | 383.00p | 385.00p | 377.00p | 377.00p | 138499 |
| 14/11/2025 | 384.00p | 386.00p | 377.00p | 385.00p | 170702 |
| 13/11/2025 | 383.00p | 388.97p | 383.00p | 386.00p | 168728 |
| 12/11/2025 | 386.00p | 390.00p | 380.00p | 388.00p | 92525 |
| 11/11/2025 | 376.00p | 386.00p | 376.00p | 384.00p | 285773 |
| 10/11/2025 | 380.00p | 381.00p | 376.00p | 379.00p | 259464 |
| 07/11/2025 | 377.00p | 379.00p | 372.00p | 372.00p | 237760 |
| 06/11/2025 | 385.00p | 385.00p | 377.00p | 378.00p | 155138 |
| 05/11/2025 | 376.00p | 383.00p | 376.00p | 382.00p | 189751 |
| 04/11/2025 | 377.00p | 381.00p | 376.20p | 379.00p | 288356 |
| 03/11/2025 | 379.00p | 381.13p | 376.00p | 378.00p | 383714 |
| 31/10/2025 | 385.00p | 385.00p | 375.64p | 377.00p | 305574 |
| 30/10/2025 | 384.00p | 384.00p | 380.33p | 384.00p | 221433 |
| 29/10/2025 | 385.00p | 389.00p | 383.50p | 385.00p | 169262 |
| 28/10/2025 | 387.00p | 389.00p | 383.52p | 385.00p | 131679 |
| 27/10/2025 | 388.00p | 389.00p | 384.00p | 386.00p | 256211 |
| 24/10/2025 | 382.00p | 385.30p | 381.00p | 385.00p | 328263 |
| 23/10/2025 | 381.00p | 383.00p | 378.00p | 379.00p | 294311 |
| 22/10/2025 | 383.00p | 387.59p | 380.00p | 380.00p | 302365 |
| 21/10/2025 | 380.00p | 383.00p | 377.00p | 382.00p | 363526 |
| 20/10/2025 | 376.00p | 380.00p | 375.00p | 379.00p | 293162 |
| 17/10/2025 | 375.00p | 379.00p | 368.50p | 374.00p | 463070 |
| 16/10/2025 | 385.00p | 387.23p | 381.00p | 381.00p | 348711 |
| 15/10/2025 | 382.00p | 389.00p | 378.03p | 385.00p | 342667 |
| 14/10/2025 | 379.00p | 382.00p | 375.24p | 378.00p | 202335 |
| 13/10/2025 | 380.00p | 382.00p | 373.00p | 382.00p | 209716 |
| 10/10/2025 | 384.00p | 387.00p | 378.00p | 380.00p | 266015 |
| 09/10/2025 | 389.00p | 392.00p | 382.50p | 385.00p | 234853 |
| 08/10/2025 | 387.00p | 390.00p | 386.00p | 389.00p | 128430 |
| 07/10/2025 | 389.00p | 391.00p | 386.00p | 388.00p | 111207 |
| 06/10/2025 | 390.00p | 392.00p | 386.00p | 391.00p | 191705 |
| 03/10/2025 | 389.00p | 391.00p | 387.78p | 391.00p | 119815 |
| 02/10/2025 | 389.00p | 390.00p | 387.00p | 387.00p | 118087 |
| 01/10/2025 | 388.00p | 394.00p | 386.00p | 388.00p | 194728 |
| 30/09/2025 | 391.00p | 399.00p | 388.00p | 389.00p | 122630 |
| 29/09/2025 | 390.00p | 400.00p | 390.00p | 391.00p | 129449 |
| 26/09/2025 | 391.00p | 397.00p | 390.00p | 391.00p | 85960 |
| 25/09/2025 | 392.00p | 400.00p | 390.00p | 393.00p | 150583 |
| 24/09/2025 | 392.00p | 398.00p | 392.00p | 396.00p | 83889 |
| 23/09/2025 | 395.00p | 401.00p | 394.00p | 398.00p | 169827 |
| 22/09/2025 | 394.00p | 401.00p | 393.00p | 397.00p | 107964 |
| 19/09/2025 | 401.00p | 405.00p | 395.00p | 398.00p | 117436 |
| 18/09/2025 | 393.00p | 400.00p | 389.00p | 398.00p | 197159 |
| 17/09/2025 | 392.00p | 396.00p | 389.73p | 396.00p | 104367 |
| 16/09/2025 | 396.00p | 396.00p | 395.00p | 390.00p | 102644 |
| 15/09/2025 | 396.00p | 404.00p | 394.00p | 395.00p | 118101 |
| 12/09/2025 | 401.00p | 404.00p | 397.93p | 398.50p | 48472 |
| 11/09/2025 | 400.00p | 400.00p | 397.00p | 400.00p | 43166 |
| 10/09/2025 | 400.00p | 405.00p | 396.00p | 397.00p | 98791 |
| 09/09/2025 | 403.00p | 406.00p | 399.00p | 400.00p | 47805 |
| 08/09/2025 | 405.00p | 409.00p | 402.58p | 405.00p | 95347 |
| 05/09/2025 | 407.00p | 410.00p | 403.00p | 405.00p | 58780 |
| 04/09/2025 | 400.00p | 406.00p | 400.00p | 405.00p | 135405 |
| 03/09/2025 | 402.00p | 404.00p | 400.00p | 401.00p | 111291 |
| 02/09/2025 | 403.00p | 404.00p | 398.97p | 402.00p | 157914 |
| 01/09/2025 | 404.00p | 406.00p | 401.50p | 402.00p | 76074 |
| 29/08/2025 | 406.00p | 409.00p | 405.00p | 403.00p | 151229 |
| 28/08/2025 | 408.00p | 411.00p | 406.00p | 406.00p | 167497 |
| 27/08/2025 | 407.00p | 410.50p | 404.00p | 406.00p | 195148 |
| 26/08/2025 | 404.00p | 409.00p | 402.00p | 407.50p | 147311 |
| 22/08/2025 | 399.00p | 409.00p | 398.37p | 409.00p | 82002 |
| 21/08/2025 | 402.00p | 402.00p | 396.00p | 398.00p | 77218 |
| 20/08/2025 | 401.00p | 402.00p | 397.50p | 402.00p | 107755 |
| 19/08/2025 | 400.00p | 402.00p | 397.85p | 400.50p | 102360 |
| 18/08/2025 | 398.00p | 400.00p | 396.00p | 400.00p | 99790 |
| 15/08/2025 | 400.00p | 405.00p | 397.00p | 398.00p | 84542 |
| 14/08/2025 | 401.00p | 406.00p | 400.00p | 401.50p | 162629 |
| 13/08/2025 | 396.00p | 401.00p | 395.92p | 400.00p | 67283 |
| 12/08/2025 | 391.00p | 398.00p | 389.00p | 393.00p | 171403 |
| 11/08/2025 | 397.00p | 401.00p | 391.00p | 391.00p | 66860 |
| 08/08/2025 | 398.00p | 400.00p | 394.00p | 394.00p | 135294 |
| 07/08/2025 | 400.00p | 403.00p | 394.00p | 394.00p | 141841 |
| 06/08/2025 | 403.00p | 404.00p | 398.00p | 400.00p | 235831 |
| 05/08/2025 | 400.00p | 404.00p | 395.00p | 400.00p | 92744 |
| 04/08/2025 | 395.00p | 400.00p | 394.23p | 398.00p | 66374 |
| 01/08/2025 | 399.00p | 407.00p | 389.00p | 394.00p | 365931 |
| 31/07/2025 | 406.00p | 413.00p | 402.00p | 402.00p | 150097 |
| 30/07/2025 | 408.00p | 412.00p | 404.00p | 407.00p | 259892 |
| 29/07/2025 | 409.00p | 412.00p | 406.00p | 408.00p | 147740 |
| 28/07/2025 | 409.00p | 413.00p | 408.24p | 409.00p | 109570 |
| 25/07/2025 | 402.00p | 412.00p | 401.00p | 408.00p | 71182 |
| 24/07/2025 | 403.00p | 407.00p | 400.00p | 400.00p | 60418 |
| 23/07/2025 | 403.00p | 403.00p | 399.00p | 402.00p | 63747 |
| 22/07/2025 | 403.00p | 403.00p | 399.00p | 401.00p | 92306 |
| 21/07/2025 | 405.00p | 410.00p | 402.00p | 405.00p | 61281 |
| 18/07/2025 | 410.00p | 410.00p | 400.00p | 405.00p | 80931 |
| 17/07/2025 | 402.00p | 405.00p | 399.52p | 402.00p | 146052 |
| 16/07/2025 | 403.00p | 403.00p | 395.00p | 395.00p | 207064 |
| 15/07/2025 | 406.00p | 407.00p | 396.00p | 404.00p | 242687 |
| 14/07/2025 | 398.00p | 405.00p | 395.00p | 405.00p | 99843 |
| 11/07/2025 | 402.00p | 406.00p | 400.00p | 401.00p | 666199 |
| 10/07/2025 | 399.00p | 407.00p | 393.00p | 407.00p | 72995 |
| 09/07/2025 | 398.00p | 402.00p | 394.00p | 397.00p | 71552 |
| 08/07/2025 | 391.00p | 401.00p | 391.00p | 399.00p | 80966 |
| 07/07/2025 | 395.00p | 396.82p | 394.00p | 396.00p | 112954 |
| 04/07/2025 | 396.00p | 397.07p | 393.00p | 394.00p | 61666 |
| 03/07/2025 | 395.00p | 399.42p | 391.45p | 398.00p | 131994 |
| 02/07/2025 | 387.00p | 396.00p | 386.18p | 395.00p | 186076 |
| 01/07/2025 | 380.00p | 389.00p | 378.00p | 389.00p | 109880 |
| 30/06/2025 | 381.00p | 386.00p | 381.00p | 384.00p | 219812 |
| 27/06/2025 | 381.00p | 385.00p | 378.00p | 385.00p | 107490 |
| 26/06/2025 | 380.00p | 381.00p | 376.00p | 380.00p | 300419 |
| 25/06/2025 | 380.00p | 385.00p | 379.00p | 380.00p | 143646 |
| 24/06/2025 | 382.00p | 385.00p | 379.00p | 379.00p | 178796 |
| 23/06/2025 | 375.00p | 378.46p | 371.86p | 377.00p | 293668 |
| 20/06/2025 | 374.00p | 377.00p | 371.36p | 377.00p | 333616 |
| 19/06/2025 | 371.00p | 375.00p | 368.00p | 373.00p | 89827 |
| 18/06/2025 | 371.00p | 378.00p | 369.00p | 377.00p | 200132 |
| 17/06/2025 | 371.00p | 374.00p | 369.00p | 372.00p | 171635 |
| 16/06/2025 | 371.00p | 376.00p | 369.00p | 374.00p | 183000 |
| 13/06/2025 | 371.00p | 373.00p | 367.00p | 372.00p | 162189 |
| 12/06/2025 | 381.00p | 388.00p | 373.00p | 374.00p | 818485 |
| 11/06/2025 | 389.00p | 390.00p | 385.23p | 389.00p | 99705 |
| 10/06/2025 | 386.00p | 390.00p | 383.00p | 387.00p | 206465 |
| 09/06/2025 | 388.00p | 391.00p | 383.81p | 386.00p | 249367 |
| 06/06/2025 | 385.00p | 391.00p | 381.81p | 387.00p | 147953 |
| 05/06/2025 | 388.00p | 390.00p | 382.00p | 387.00p | 123221 |
| 04/06/2025 | 385.00p | 390.00p | 381.92p | 388.00p | 87164 |
| 03/06/2025 | 380.00p | 385.00p | 378.06p | 384.00p | 144344 |
| 02/06/2025 | 380.00p | 394.00p | 378.00p | 381.00p | 131491 |
| 30/05/2025 | 386.00p | 394.00p | 380.00p | 388.00p | 93165 |
| 29/05/2025 | 384.00p | 395.00p | 382.00p | 386.00p | 130285 |
| 28/05/2025 | 389.00p | 397.00p | 381.00p | 388.00p | 148034 |
| 27/05/2025 | 391.00p | 397.00p | 384.00p | 386.00p | 225546 |
| 23/05/2025 | 390.00p | 396.16p | 375.00p | 389.00p | 201031 |
| 22/05/2025 | 392.00p | 404.00p | 386.00p | 392.00p | 135839 |
| 21/05/2025 | 400.00p | 410.00p | 395.41p | 398.00p | 67413 |
| 20/05/2025 | 401.00p | 410.00p | 397.50p | 406.00p | 121989 |
| 19/05/2025 | 398.00p | 410.00p | 394.91p | 408.00p | 81705 |
| 16/05/2025 | 408.00p | 411.00p | 397.94p | 411.00p | 78547 |
| 15/05/2025 | 398.00p | 408.00p | 397.35p | 408.00p | 29382 |
| 14/05/2025 | 408.00p | 408.00p | 402.00p | 408.00p | 121334 |
| 13/05/2025 | 405.00p | 413.00p | 402.00p | 410.00p | 28931 |
| 12/05/2025 | 397.00p | 410.70p | 390.00p | 407.00p | 157808 |
| 09/05/2025 | 372.00p | 393.00p | 372.00p | 391.00p | 48525 |
| 08/05/2025 | 384.00p | 390.00p | 375.36p | 390.00p | 96681 |
| 07/05/2025 | 377.00p | 380.00p | 365.00p | 374.00p | 62179 |
| 06/05/2025 | 373.00p | 383.00p | 370.00p | 377.00p | 134985 |
| 02/05/2025 | 378.00p | 382.00p | 368.00p | 382.00p | 61533 |
| 01/05/2025 | 373.00p | 377.65p | 365.00p | 377.00p | 63516 |
| 30/04/2025 | 362.00p | 376.00p | 362.00p | 366.00p | 85260 |
| 29/04/2025 | 366.00p | 375.00p | 362.80p | 369.00p | 85616 |
| 28/04/2025 | 369.00p | 372.00p | 363.00p | 363.00p | 73398 |
| 25/04/2025 | 369.00p | 372.00p | 364.00p | 368.00p | 62996 |
| 24/04/2025 | 364.00p | 368.00p | 352.00p | 368.00p | 199820 |
| 23/04/2025 | 360.00p | 366.00p | 347.00p | 365.00p | 187720 |
| 22/04/2025 | 347.00p | 354.90p | 336.00p | 345.00p | 472468 |
| 17/04/2025 | 350.00p | 355.00p | 349.00p | 350.00p | 185071 |
| 16/04/2025 | 349.00p | 355.00p | 344.35p | 354.00p | 410200 |
| 15/04/2025 | 357.00p | 361.00p | 348.00p | 357.00p | 472434 |
| 14/04/2025 | 353.00p | 360.00p | 350.36p | 356.00p | 196041 |
| 11/04/2025 | 349.00p | 363.00p | 342.00p | 346.00p | 365729 |
| 10/04/2025 | 368.00p | 371.19p | 348.00p | 349.00p | 300422 |
| 09/04/2025 | 344.00p | 356.00p | 337.50p | 338.00p | 163528 |
| 08/04/2025 | 360.00p | 370.18p | 350.98p | 357.00p | 149457 |
| 07/04/2025 | 353.00p | 362.00p | 334.01p | 347.00p | 431697 |
| 04/04/2025 | 375.00p | 384.00p | 356.03p | 366.00p | 292590 |
| 03/04/2025 | 392.00p | 394.00p | 376.00p | 376.00p | 287593 |
| 02/04/2025 | 404.00p | 408.00p | 397.24p | 406.00p | 109899 |
| 01/04/2025 | 402.00p | 408.00p | 397.66p | 405.00p | 221937 |
| 31/03/2025 | 399.00p | 402.00p | 385.70p | 399.00p | 289888 |
| 28/03/2025 | 408.00p | 421.00p | 399.60p | 402.00p | 102791 |
| 27/03/2025 | 410.00p | 422.00p | 408.00p | 408.00p | 110845 |
| 26/03/2025 | 418.00p | 422.00p | 410.33p | 411.00p | 147902 |
| 25/03/2025 | 416.00p | 422.00p | 409.97p | 416.00p | 134389 |
| 24/03/2025 | 404.00p | 415.00p | 401.09p | 415.00p | 202576 |
| 21/03/2025 | 418.00p | 418.00p | 403.00p | 404.00p | 62877 |
| 20/03/2025 | 412.00p | 417.00p | 399.80p | 412.00p | 101829 |
| 19/03/2025 | 401.00p | 411.00p | 400.00p | 409.00p | 176294 |
| 18/03/2025 | 409.00p | 410.00p | 401.00p | 408.00p | 154410 |
| 17/03/2025 | 400.00p | 410.00p | 398.88p | 409.00p | 113250 |
| 14/03/2025 | 399.00p | 407.00p | 395.71p | 407.00p | 82100 |
| 13/03/2025 | 400.00p | 407.19p | 397.00p | 399.00p | 318356 |
*Close Price adjusted for both dividends and splits