Jpmorgan Chase & Co (0Q1F)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 1.99477558775 | 210.55 | 212.3 | 209.2 | 74946 | 210.72971812 | DE |
| 4 | 15.05 | 7.53630445669 | 199.7 | 216 | 199.7 | 54407 | 208.42844865 | DE |
| 12 | 22.15 | 11.5005192108 | 192.6 | 216 | 192.6 | 59420 | 201.29352146 | DE |
| 26 | 39.55 | 22.5742009132 | 175.2 | 216 | 172.3 | 132148 | 191.24212786 | DE |
| 52 | 56.85 | 36.0037998733 | 157.9 | 216 | 137 | 138835 | 172.94680893 | DE |
| 156 | 62.75 | 41.2828947368 | 152 | 216 | 103.96 | 141783 | 152.80193513 | DE |
| 260 | 102.6 | 91.4846188141 | 112.15 | 216 | 79.68 | 98489 | 148.59445011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 214.75 | 3.55 | 1.68 | 214.75 | 214.75 | 214.75 | 8228 |
| 1722270600 | 211.2 | -1.1 | -0.52 | 211.2 | 211.2 | 211.2 | 171626 |
| 1722011400 | 212.3 | 3.1 | 1.48 | 212.3 | 212.3 | 212.3 | 6040 |
| 1721925000 | 209.2 | -1.1 | -0.52 | 209.2 | 209.2 | 209.2 | 9437 |
| 1721838600 | 210.3 | -0.25 | -0.12 | 210.3 | 210.3 | 210.3 | 168164 |
| 1721752200 | 210.55 | -0.2 | -0.09 | 210.55 | 210.55 | 210.55 | 19464 |
| 1721665800 | 210.75 | 0.45 | 0.21 | 210.75 | 210.75 | 210.75 | 14565 |
| 1721406600 | 210.3 | -2 | -0.94 | 210.3 | 210.3 | 210.3 | 14347 |
| 1721320200 | 212.3 | -3.7 | -1.71 | 212.3 | 212.3 | 212.3 | 13865 |
| 1721233800 | 216 | 4.8 | 2.27 | 216 | 216 | 216 | 25429 |
| 1721147400 | 211.2 | -4.8 | -2.22 | 208 | 212.1 | 208 | 247202 |
| 1721061000 | 216 | 9.9 | 4.80 | 216 | 216 | 216 | 23023 |
| 1720801800 | 206.1 | -7.65 | -3.58 | 206.1 | 206.1 | 206.1 | 26045 |
| 1720715400 | 213.75 | 6.1 | 2.94 | 213.75 | 213.75 | 213.75 | 13649 |
| 1720629000 | 207.65 | 0.45 | 0.22 | 207.65 | 207.65 | 207.65 | 13689 |
| 1720542600 | 207.2 | 2 | 0.97 | 207.2 | 207.2 | 207.2 | 26886 |
| 1720456200 | 205.2 | 0.4 | 0.20 | 205.2 | 205.2 | 205.2 | 6594 |
| 1720197000 | 204.8 | 5.1 | 2.55 | 204.8 | 204.8 | 204.8 | 12597 |
| 1720110600 | 199.7 | 0 | 0.00 | 199.7 | 199.7 | 199.7 | 0 |
| 1720024200 | 199.7 | 0 | 0.00 | 199.7 | 199.7 | 199.7 | 209886 |
| 1719937800 | 199.7 | 0 | 0.00 | 199.7 | 199.7 | 199.7 | 11230 |
| 1719851400 | 199.7 | 0 | 0.00 | 199.7 | 199.7 | 199.7 | 11529 |
| 1719592200 | 199.7 | 0 | 0.00 | 199.7 | 199.7 | 199.7 | 16833 |
| 1719505800 | 199.7 | 2.8 | 1.42 | 199.7 | 199.7 | 199.7 | 21588 |
| 1719419400 | 196.9 | -1.9 | -0.96 | 196.9 | 196.9 | 196.9 | 546366 |
| 1719333000 | 198.8 | 0.2 | 0.10 | 198.8 | 198.8 | 198.8 | 19603 |
| 1719246600 | 198.6 | 3.45 | 1.77 | 198.6 | 198.6 | 198.6 | 1005519 |
| 1718987400 | 195.15 | -2 | -1.01 | 195.15 | 195.15 | 195.15 | 8490 |
| 1718901000 | 197.15 | -1 | -0.50 | 197.15 | 197.15 | 197.15 | 10023 |
| 1718814600 | 198.15 | 1.35 | 0.69 | 198.15 | 198.15 | 198.15 | 0 |
| 1718728200 | 196.8 | 2.2 | 1.13 | 196.8 | 196.8 | 196.8 | 28851 |
| 1718641800 | 194.6 | 0 | 0.00 | 194.6 | 194.6 | 194.6 | 48616 |
| 1718382600 | 194.6 | 1.8 | 0.93 | 194.6 | 194.6 | 194.6 | 30596 |
| 1718296200 | 192.8 | 0.2 | 0.10 | 192.8 | 192.8 | 192.8 | 10413 |
| 1718209800 | 192.6 | -2.75 | -1.41 | 192.6 | 192.6 | 192.6 | 25981 |
| 1718123400 | 195.35 | -3.85 | -1.93 | 195.35 | 195.35 | 195.35 | 12578 |
| 1718037000 | 199.2 | -0.95 | -0.47 | 199.2 | 199.2 | 199.2 | 17204 |
| 1717777800 | 200.15 | 3 | 1.52 | 200.15 | 200.15 | 200.15 | 6464 |
| 1717691400 | 197.15 | -1.1 | -0.55 | 197.15 | 197.15 | 197.15 | 5402 |
| 1717605000 | 198.25 | -0.95 | -0.48 | 198.25 | 198.25 | 198.25 | 7206 |
| 1717518600 | 199.2 | -1.4 | -0.70 | 199.2 | 199.2 | 199.2 | 8422 |
| 1717432200 | 200.6 | 0.8 | 0.40 | 200.6 | 200.6 | 200.6 | 8956 |
| 1717173000 | 199.8 | 0 | 0.00 | 199.8 | 199.8 | 199.8 | 8674 |
| 1717086600 | 199.8 | 1.9 | 0.96 | 199.8 | 199.8 | 199.8 | 10623 |
| 1717000200 | 197.9 | -1.9 | -0.95 | 197.9 | 197.9 | 197.9 | 10063 |
| 1716913800 | 199.8 | 0 | 0.00 | 199.8 | 199.8 | 199.8 | 6958 |
| 1716568200 | 199.8 | 2 | 1.01 | 199.8 | 199.8 | 199.8 | 4878 |
| 1716481800 | 197.8 | -1 | -0.50 | 197.8 | 197.8 | 197.8 | 37160 |
| 1716395400 | 198.8 | 0.5 | 0.25 | 198.8 | 198.8 | 198.8 | 11740 |
| 1716309000 | 198.3 | -5.8 | -2.84 | 198.3 | 198.3 | 198.3 | 14950 |
| 1716222600 | 204.1 | -0.2 | -0.10 | 204.1 | 204.1 | 204.1 | 11067 |
| 1715963400 | 204.3 | 0.15 | 0.07 | 204.3 | 204.3 | 204.3 | 61518 |
| 1715877000 | 204.15 | 2.9 | 1.44 | 204.15 | 204.15 | 204.15 | 8979 |
| 1715790600 | 201.25 | 2.45 | 1.23 | 201.25 | 201.25 | 201.25 | 9289 |
| 1715704200 | 198.8 | 0 | 0.00 | 198.8 | 198.8 | 198.8 | 7758 |
| 1715617800 | 198.8 | 0 | 0.00 | 198.8 | 198.8 | 198.8 | 268720 |
| 1715358600 | 198.8 | 2 | 1.02 | 198.8 | 198.8 | 198.8 | 13043 |
| 1715272200 | 196.8 | 3.9 | 2.02 | 196.8 | 196.8 | 196.8 | 7006 |
| 1715185800 | 192.9 | 0.3 | 0.16 | 192.9 | 192.9 | 192.9 | 2894 |
| 1715099400 | 192.6 | 2.1 | 1.10 | 192.6 | 192.6 | 192.6 | 7270 |
| 1714753800 | 190.5 | -0.2 | -0.10 | 190.5 | 190.5 | 190.5 | 4316 |
| 1714667400 | 190.7 | -1.8 | -0.94 | 190.7 | 190.7 | 190.7 | 14345 |
| 1714581000 | 192.5 | -1.1 | -0.57 | 192.5 | 192.5 | 192.5 | 255917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
