![Just Group Plc](/common/images/company/L_JUST.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.4 | -1.25 | 112 | 114 | 108.4 | 1231939 | 112.40600777 | DE |
4 | 7 | 6.75675675676 | 103.6 | 115 | 103.4 | 1367549 | 108.81645116 | DE |
12 | 5.4 | 5.13307984791 | 105.2 | 115 | 99 | 1994290 | 104.88206194 | DE |
26 | 25.1 | 29.3567251462 | 85.5 | 115 | 78.8 | 2159053 | 99.19469153 | DE |
52 | 25.2 | 29.5081967213 | 85.4 | 115 | 67 | 2228408 | 88.73377494 | DE |
156 | 13.7 | 14.1382868937 | 96.9 | 115 | 53.2 | 1784776 | 84.45853759 | DE |
260 | 61.52 | 125.346373268 | 49.08 | 115 | 35.48 | 2175888 | 75.09105333 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721925000 | 110.6 | 0 | 0.00 | 112.6 | 112.6 | 108.4 | 1167157 |
1721838600 | 110.6 | -1.2 | -1.07 | 111 | 112 | 110 | 713959 |
1721752200 | 111.8 | -0.2 | -0.18 | 111.8 | 113.2 | 111.4 | 664214 |
1721665800 | 112 | 0.2 | 0.18 | 112.4 | 113.4 | 111.2 | 590535 |
1721406600 | 111.8 | -1.4 | -1.24 | 112.6 | 113.6 | 111.6 | 997081 |
1721320200 | 113.2 | 2 | 1.80 | 112 | 114 | 111.6 | 3193904 |
1721233800 | 111.2 | -1.4 | -1.24 | 112.4 | 115 | 110.6 | 1610360 |
1721147400 | 112.6 | 2 | 1.81 | 109.4 | 112.6 | 109.4 | 1773584 |
1721061000 | 110.6 | 2.6 | 2.41 | 108 | 114 | 107.2 | 2384900 |
1720801800 | 108 | -0.6 | -0.55 | 108.6 | 109.2 | 107.8 | 1549223 |
1720715400 | 108.6 | 1.6 | 1.50 | 108 | 108.6 | 106.6 | 1759326 |
1720629000 | 107 | 1.6 | 1.52 | 103.4 | 107 | 103.4 | 1155658 |
1720542600 | 105.4 | -1.8 | -1.68 | 106.4 | 107.4 | 104.8 | 1120744 |
1720456200 | 107.2 | 1.8 | 1.71 | 108 | 108.6 | 105.4 | 2251506 |
1720197000 | 105.4 | -1.2 | -1.13 | 108 | 108.4 | 105.4 | 2347612 |
1720110600 | 106.6 | 0.6 | 0.57 | 104 | 106.8 | 104 | 609671 |
1720024200 | 106 | 1 | 0.95 | 104.8 | 106.2 | 104.4 | 885369 |
1719937800 | 105 | 0.4 | 0.38 | 107.6 | 107.6 | 104.6 | 737065 |
1719851400 | 104.6 | -0.8 | -0.76 | 106.8 | 107.2 | 104.6 | 1155612 |
1719592200 | 105.4 | -0.2 | -0.19 | 106 | 106.6 | 105 | 980825 |
1719505800 | 105.6 | 2 | 1.93 | 103.6 | 107 | 103.6 | 869834 |
1719419400 | 103.6 | -2.8 | -2.63 | 106.8 | 107 | 103.2 | 1568300 |
1719333000 | 106.4 | -0.4 | -0.37 | 107 | 108 | 106 | 1139788 |
1719246600 | 106.8 | 1 | 0.95 | 108 | 108 | 105.6 | 702897 |
1718987400 | 105.8 | -0.4 | -0.38 | 106 | 106.4 | 104.6 | 3464151 |
1718901000 | 106.2 | 0.2 | 0.19 | 104.2 | 107.2 | 104.2 | 999656 |
1718814600 | 106 | -1 | -0.93 | 106.4 | 107.4 | 105.6 | 1191944 |
1718728200 | 107 | 1.6 | 1.52 | 106 | 107.6 | 105.8 | 4293835 |
1718641800 | 105.4 | 2.6 | 2.53 | 102 | 105.6 | 102 | 4413296 |
1718382600 | 102.8 | 0.6 | 0.59 | 102.2 | 102.8 | 99.8 | 3010412 |
1718296200 | 102.2 | -0.6 | -0.58 | 104 | 104.2 | 101.4 | 2204953 |
1718209800 | 102.8 | 0.2 | 0.19 | 102.8 | 104.4 | 101.8 | 1412266 |
1718123400 | 102.6 | -1 | -0.97 | 104.2 | 104.6 | 100.8 | 2190080 |
1718037000 | 103.6 | 2.6 | 2.57 | 101 | 105.2 | 100.4 | 9779050 |
1717777800 | 101 | -0.6 | -0.59 | 101 | 102.2 | 101 | 957719 |
1717691400 | 101.6 | 1.8 | 1.80 | 102 | 102 | 99 | 4694136 |
1717605000 | 99.8 | -0.8 | -0.80 | 101.8 | 101.8 | 99.6 | 3610319 |
1717518600 | 100.6 | -3.8 | -3.64 | 104 | 104.4 | 100 | 7388290 |
1717432200 | 104.4 | 0.8 | 0.77 | 104.8 | 106 | 103.8 | 1172875 |
1717173000 | 103.6 | -1.4 | -1.33 | 104.6 | 105.2 | 103.6 | 4433995 |
1717086600 | 105 | 0.8 | 0.77 | 103.8 | 107 | 103.6 | 1901601 |
1717000200 | 104.2 | -0.4 | -0.38 | 107.2 | 107.2 | 103.2 | 859325 |
1716913800 | 104.6 | -2.6 | -2.43 | 106.8 | 108.2 | 104.6 | 1351095 |
1716568200 | 107.2 | 2.6 | 2.49 | 104 | 107.4 | 103.4 | 961120 |
1716481800 | 104.6 | -0.6 | -0.57 | 105.4 | 105.8 | 103.8 | 2812649 |
1716395400 | 105.2 | -2.6 | -2.41 | 107 | 107.6 | 104.8 | 1815536 |
1716309000 | 107.8 | 2 | 1.89 | 105.2 | 109.4 | 105.2 | 1581255 |
1716222600 | 105.8 | 2.8 | 2.72 | 102 | 105.8 | 102 | 2535949 |
1715963400 | 103 | 0.2 | 0.19 | 104.4 | 104.4 | 101.4 | 1732943 |
1715877000 | 102.8 | 1.8 | 1.78 | 101 | 103.2 | 101 | 1329760 |
1715790600 | 101 | -2.2 | -2.13 | 103.2 | 103.4 | 101 | 1719654 |
1715704200 | 103.2 | 1 | 0.98 | 101.4 | 103.6 | 101 | 980485 |
1715617800 | 102.2 | -2.4 | -2.29 | 104 | 105.6 | 101.6 | 3132554 |
1715358600 | 104.6 | -0.4 | -0.38 | 105 | 105.8 | 104.6 | 1459514 |
1715272200 | 105 | 1 | 0.96 | 104 | 105.2 | 104 | 1751197 |
1715185800 | 104 | 0 | 0.00 | 104 | 105.4 | 103 | 1157672 |
1715099400 | 104 | -0.8 | -0.76 | 106 | 107.2 | 104 | 1202184 |
1714753800 | 104.8 | 1.4 | 1.35 | 103 | 105 | 103 | 747040 |
1714667400 | 103.4 | 1.4 | 1.37 | 105.2 | 105.2 | 101.8 | 658369 |
1714581000 | 102 | -1.6 | -1.54 | 103.4 | 103.8 | 102 | 2184519 |
1714494600 | 103.6 | -1 | -0.96 | 108 | 108 | 103.6 | 1397587 |
1714408200 | 104.6 | 1.6 | 1.55 | 103.6 | 105.6 | 103.2 | 4831162 |
1714149000 | 103 | 1.6 | 1.58 | 103.6 | 104 | 101.8 | 850909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.