Market data

Select a section

JPMorgan ETFs (Ireland) Icav JPM Carbon Transition GL EQ Ucits ETF

(JPTC)
Sector: n/a
3,254.00p
6.00p 0.18
Last updated: 17:02:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,254.00p 3,260.50p 3,252.00p 3,254.00p 1,006
15/05/2025 3,215.50p 3,248.00p 3,215.50p 3,248.00p 2,976
14/05/2025 3,226.50p 3,229.98p 3,220.87p 3,228.50p 1,126
13/05/2025 3,207.50p 3,241.49p 3,207.50p 3,223.00p 1,393
12/05/2025 3,221.00p 3,228.50p 3,196.50p 3,196.50p 1,247
09/05/2025 3,140.50p 3,142.00p 3,125.00p 3,134.50p 1,391
08/05/2025 3,146.00p 3,153.50p 3,108.66p 3,139.50p 1,106
07/05/2025 3,110.50p 3,110.50p 3,090.00p 3,090.00p 237
06/05/2025 3,095.00p 3,100.00p 3,081.62p 3,100.00p 832
05/05/2025 3,121.50p 3,127.75p 3,108.00p 3,127.75p 814
02/05/2025 3,121.50p 3,127.75p 3,108.00p 3,127.75p 814
01/05/2025 3,100.00p 3,112.75p 3,090.07p 3,112.75p 572
30/04/2025 3,031.50p 3,037.25p 3,007.50p 3,037.25p 660
29/04/2025 3,019.50p 3,034.75p 3,027.34p 3,034.75p 483
28/04/2025 3,019.50p 3,035.39p 3,019.50p 3,019.50p 1,015
25/04/2025 3,020.50p 3,028.50p 3,013.00p 3,017.50p 1,482
24/04/2025 2,950.00p 3,014.50p 2,950.00p 3,014.50p 1,782
23/04/2025 2,983.50p 3,014.58p 2,973.00p 2,988.00p 1,290
22/04/2025 2,876.50p 2,918.00p 2,875.50p 2,918.00p 2,784
21/04/2025 2,942.00p 2,942.00p 2,922.00p 2,942.00p 3,477
18/04/2025 2,942.00p 2,942.00p 2,922.00p 2,942.00p 3,477
17/04/2025 2,942.00p 2,942.00p 2,922.00p 2,942.00p 3,477
16/04/2025 2,926.50p 2,968.00p 2,926.50p 2,968.00p 1,457
15/04/2025 2,959.00p 2,990.85p 2,959.00p 2,983.50p 1,463
14/04/2025 2,980.00p 2,995.00p 2,978.00p 2,995.00p 1,762
11/04/2025 2,895.00p 2,935.00p 2,895.00p 2,925.00p 1,124
10/04/2025 2,986.80p 3,013.63p 2,941.90p 2,941.90p 1,760
09/04/2025 2,814.40p 2,836.60p 2,766.26p 2,824.30p 2,665
08/04/2025 2,879.10p 2,965.70p 2,879.10p 2,925.60p 2,882
07/04/2025 2,720.80p 2,840.94p 2,691.70p 2,806.40p 7,751
04/04/2025 2,900.20p 2,981.20p 2,874.70p 2,897.70p 1,729
03/04/2025 3,023.50p 3,023.50p 2,987.50p 2,996.85p 873
02/04/2025 3,114.30p 3,134.65p 3,101.60p 3,122.80p 1,919
01/04/2025 3,095.70p 3,125.80p 3,088.12p 3,125.80p 1,350
31/03/2025 3,064.60p 3,076.25p 3,063.09p 3,076.25p 896
28/03/2025 3,109.60p 3,139.60p 3,100.40p 3,109.60p 1,067
27/03/2025 3,155.30p 3,173.70p 3,155.30p 3,157.10p 1,064
26/03/2025 3,208.90p 3,208.90p 3,192.80p 3,192.80p 875
25/03/2025 3,209.80p 3,212.80p 3,196.70p 3,204.10p 500
24/03/2025 3,179.70p 3,202.90p 3,179.70p 3,202.90p 1,152
21/03/2025 3,133.40p 3,135.20p 3,128.35p 3,135.20p 488
20/03/2025 3,135.50p 3,162.88p 3,135.50p 3,150.90p 2,188
19/03/2025 3,136.50p 3,161.80p 3,136.50p 3,161.80p 4,143
18/03/2025 3,135.50p 3,144.10p 3,108.10p 3,135.10p 7,233
17/03/2025 3,129.60p 3,137.10p 3,128.80p 3,137.10p 2,178
14/03/2025 3,075.80p 3,136.50p 3,075.80p 3,136.50p 1,955
13/03/2025 3,102.50p 3,108.00p 3,081.07p 3,088.90p 1,880
12/03/2025 3,111.10p 3,124.20p 3,085.12p 3,121.20p 2,515
11/03/2025 3,118.70p 3,132.22p 3,081.40p 3,100.70p 1,583
10/03/2025 3,193.30p 3,193.87p 3,139.90p 3,139.90p 1,124
07/03/2025 3,193.40p 3,202.60p 3,179.40p 3,179.40p 967
06/03/2025 3,212.90p 3,245.07p 3,212.90p 3,242.40p 1,958
05/03/2025 3,243.10p 3,268.30p 3,228.00p 3,228.00p 1,688
04/03/2025 3,248.90p 3,255.90p 3,233.50p 3,245.60p 2,523
03/03/2025 3,366.20p 3,366.20p 3,333.28p 3,338.00p 1,756
28/02/2025 3,325.70p 3,337.60p 3,311.62p 3,337.60p 22,780
27/02/2025 3,369.20p 3,369.20p 3,335.93p 3,354.40p 1,657
26/02/2025 3,377.10p 3,377.10p 3,363.00p 3,371.95p 590
25/02/2025 3,368.30p 3,368.30p 3,339.10p 3,339.10p 354
24/02/2025 3,394.10p 3,400.00p 3,381.50p 3,384.80p 1,235
21/02/2025 3,427.70p 3,439.00p 3,413.97p 3,415.00p 736
20/02/2025 3,422.60p 3,434.34p 3,418.10p 3,422.60p 875
19/02/2025 3,431.40p 3,444.80p 3,426.84p 3,444.80p 368
18/02/2025 3,434.60p 3,442.00p 3,430.43p 3,442.00p 2,609
17/02/2025 3,444.40p 3,449.60p 3,438.74p 3,445.90p 1,203
14/02/2025 3,444.40p 3,444.40p 3,433.94p 3,444.40p 1,190
13/02/2025 3,434.90p 3,451.50p 3,430.70p 3,451.50p 5,728
12/02/2025 3,435.60p 3,441.60p 3,427.40p 3,441.60p 385
11/02/2025 3,445.00p 3,452.64p 3,441.96p 3,445.00p 1,847
10/02/2025 3,448.80p 3,460.90p 3,440.90p 3,445.80p 1,587
07/02/2025 3,444.10p 3,450.90p 3,419.00p 3,419.00p 1,280
06/02/2025 3,444.10p 3,462.70p 3,444.10p 3,396.60p 2,182
05/02/2025 3,394.70p 3,397.22p 3,391.70p 3,396.60p 625
04/02/2025 3,411.50p 3,416.10p 3,402.58p 3,409.15p 1,585
03/02/2025 3,388.60p 3,411.62p 3,387.50p 3,409.15p 1,816
31/01/2025 3,466.00p 3,476.98p 3,461.30p 3,471.80p 658
30/01/2025 3,439.00p 3,448.80p 3,438.30p 3,443.20p 802
29/01/2025 3,434.40p 3,445.00p 3,418.10p 3,418.10p 13,688
28/01/2025 3,408.90p 3,422.99p 3,407.89p 3,418.10p 795
27/01/2025 3,356.90p 3,390.10p 3,351.10p 3,375.30p 2,743
24/01/2025 3,451.20p 3,459.80p 3,449.02p 3,449.70p 360
23/01/2025 3,455.20p 3,466.20p 3,441.50p 3,441.50p 5,323
22/01/2025 3,463.80p 3,469.50p 3,462.38p 3,430.50p 542
21/01/2025 3,448.20p 3,457.30p 3,430.50p 3,432.70p 2,223
20/01/2025 3,446.70p 3,455.80p 3,432.70p 3,432.70p 5,692
17/01/2025 3,430.40p 3,455.90p 3,426.30p 3,437.40p 2,522
16/01/2025 3,426.90p 3,426.90p 3,419.64p 3,401.50p 2,265
15/01/2025 3,359.30p 3,401.81p 3,359.30p 3,401.50p 189
14/01/2025 3,363.80p 3,378.80p 3,359.90p 3,372.10p 540
13/01/2025 3,346.10p 3,361.00p 3,346.10p 3,348.70p 8,324
10/01/2025 3,375.10p 3,388.83p 3,337.50p 3,337.50p 844
09/01/2025 3,380.60p 3,388.40p 3,376.40p 3,376.40p 2,517
08/01/2025 3,359.50p 3,375.00p 3,357.40p 3,357.40p 752
07/01/2025 3,359.90p 3,368.22p 3,353.50p 3,356.20p 3,630
06/01/2025 3,349.90p 3,395.20p 3,349.90p 3,395.20p 975
03/01/2025 3,340.50p 3,351.90p 3,340.50p 3,350.95p 1,236
02/01/2025 3,330.10p 3,363.85p 3,330.10p 3,337.60p 1,836
01/01/2025 3,310.80p 3,327.20p 3,310.80p 3,326.55p 931
31/12/2024 3,310.80p 3,327.20p 3,310.80p 3,326.55p 931
30/12/2024 3,331.10p 3,331.10p 3,289.89p 3,314.85p 1,109
27/12/2024 3,358.00p 3,369.50p 3,335.73p 3,352.30p 676
26/12/2024 3,340.20p 3,350.80p 3,340.20p 3,341.80p 367
25/12/2024 3,340.20p 3,350.80p 3,340.20p 3,341.80p 367
24/12/2024 3,340.20p 3,350.80p 3,340.20p 3,341.80p 367
23/12/2024 3,322.90p 3,333.30p 3,311.00p 3,312.50p 14,914
20/12/2024 3,266.90p 3,313.80p 3,263.90p 3,301.00p 1,161
19/12/2024 3,302.80p 3,304.40p 3,293.40p 3,299.20p 1,020
18/12/2024 3,354.20p 3,364.10p 3,349.26p 3,364.10p 2,852
17/12/2024 3,355.70p 3,357.00p 3,333.50p 3,333.50p 1,173
16/12/2024 3,362.10p 3,374.60p 3,362.10p 3,362.85p 307
13/12/2024 3,380.40p 3,380.40p 3,365.90p 3,365.90p 657
12/12/2024 3,352.00p 3,364.50p 3,351.80p 3,364.50p 685
11/12/2024 3,333.80p 3,353.30p 3,333.80p 3,351.60p 3,110
10/12/2024 3,343.60p 3,345.98p 3,337.60p 3,337.60p 1,258
09/12/2024 3,354.30p 3,364.30p 3,322.50p 3,322.50p 2,298
06/12/2024 3,349.80p 3,367.30p 3,349.80p 3,367.30p 1,031
05/12/2024 3,354.20p 3,362.10p 3,350.35p 3,362.10p 1,535
04/12/2024 3,350.80p 3,362.00p 3,348.43p 3,360.20p 745
03/12/2024 3,344.10p 3,354.40p 3,329.20p 3,329.20p 2,636
02/12/2024 3,330.60p 3,351.80p 3,325.90p 3,325.90p 1,743
29/11/2024 3,319.40p 3,326.10p 3,303.50p 3,303.50p 764
28/11/2024 3,328.80p 3,328.80p 3,314.60p 3,314.60p 1,760
27/11/2024 3,335.40p 3,335.40p 3,310.10p 3,310.10p 633
26/11/2024 3,319.20p 3,340.50p 3,319.20p 3,332.60p 942
25/11/2024 3,330.00p 3,340.90p 3,324.80p 3,324.80p 797
22/11/2024 3,314.30p 3,337.24p 3,314.30p 3,280.60p 715
21/11/2024 3,280.60p 3,280.60p 3,268.12p 3,280.60p 1,993
20/11/2024 3,238.00p 3,275.30p 3,238.00p 3,238.00p 479
19/11/2024 3,249.30p 3,249.30p 3,246.23p 3,249.30p 5,439
18/11/2024 3,273.80p 3,273.80p 3,250.98p 3,273.80p 3,783

Market data

Select a section