JPMorgan Japan Small Cap Growth & Income plc (JPS.GB)
AQSE
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 | 2 | 0.680272108844 | 294 | 297.46 | 292.47 | 14672 | 296 | DE |
| 4 | 2 | 0.680272108844 | 294 | 297.46 | 292.02 | 7790 | 295.25563483 | DE |
| 12 | -20 | -6.32911392405 | 316 | 316 | 290.267 | 5945 | 302.40948753 | DE |
| 26 | -4 | -1.33333333333 | 300 | 321 | 290.267 | 5736 | 306.39207389 | DE |
| 52 | -21 | -6.62460567823 | 317 | 322 | 287.139 | 4760 | 305.56926942 | DE |
| 156 | -208 | -41.2698412698 | 504 | 560.639 | 287.139 | 3695 | 362.16911241 | DE |
| 260 | -92 | -23.7113402062 | 388 | 609.72 | 287.139 | 4276 | 397.83990066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719585240 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1719502140 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1719415980 | 296 | 0 | 0.00 | 296 | 297.45999 | 296 | 6199 |
| 1719329280 | 296 | 0 | 0.00 | 296 | 296 | 293.1 | 2798 |
| 1719242880 | 296 | 0 | 0.00 | 294 | 296 | 293.24 | 7134 |
| 1718983740 | 296 | 2 | 0.68 | 294 | 296 | 292.47 | 42558 |
| 1718894280 | 294 | 0 | 0.00 | 294 | 294.974 | 293.3 | 7228 |
| 1718807460 | 294 | 0 | 0.00 | 294 | 294 | 292.6 | 4000 |
| 1718724540 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1718634720 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1718378940 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1718292600 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1718203020 | 294 | 0 | 0.00 | 294 | 294.27999 | 294 | 1190 |
| 1718119740 | 294 | 0 | 0.00 | 294 | 294 | 292.58999 | 4781 |
| 1718029980 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1717770780 | 294 | 0 | 0.00 | 294 | 294 | 292.75 | 5972 |
| 1717684800 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1717600500 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1717514760 | 294 | 0 | 0.00 | 294 | 297 | 294 | 180 |
| 1717428540 | 294 | 0 | 0.00 | 294 | 294 | 292.02 | 8441 |
| 1717166580 | 294 | 0 | 0.00 | 294 | 294 | 292.45 | 3000 |
| 1717079640 | 294 | -2 | -0.68 | 294 | 294 | 294 | 0 |
| 1716993360 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1716906960 | 296 | 0 | 0.00 | 296 | 296 | 290.267 | 3338 |
| 1716564600 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1716478140 | 296 | 0 | 0.00 | 296 | 296 | 291.95 | 4885 |
| 1716388620 | 296 | -5 | -1.66 | 301 | 301 | 290.6 | 564 |
| 1716302280 | 301 | 0 | 0.00 | 301 | 301 | 294.62 | 204 |
| 1716215640 | 301 | 0 | 0.00 | 301 | 301 | 296.36 | 18588 |
| 1715956440 | 301 | -6 | -1.95 | 305 | 305 | 296.77 | 2580 |
| 1715870040 | 307 | 0 | 0.00 | 307 | 307 | 297.56 | 668 |
| 1715786940 | 307 | 0 | 0.00 | 307 | 307 | 300.05 | 2275 |
| 1715700540 | 307 | 1 | 0.33 | 307 | 307 | 301.125 | 5078 |
| 1715614140 | 306 | 0 | 0.00 | 306 | 306 | 301.02 | 2890 |
| 1715355240 | 306 | 0 | 0.00 | 306 | 306 | 303.01 | 1144 |
| 1715265300 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1715182020 | 306 | 0 | 0.00 | 306 | 306 | 302.05 | 1151 |
| 1715095740 | 306 | 0 | 0.00 | 306 | 306 | 305.52 | 3253 |
| 1714750020 | 306 | 0 | 0.00 | 306 | 306.25 | 304.5 | 11671 |
| 1714663440 | 306 | 0 | 0.00 | 306 | 306 | 304.2 | 1632 |
| 1714574280 | 306 | -2 | -0.65 | 308 | 308 | 298.62 | 3492 |
| 1714487880 | 308 | 0 | 0.00 | 308 | 308 | 305.3 | 1000 |
| 1714402080 | 308 | 0 | 0.00 | 308 | 308 | 304.56 | 5200 |
| 1714145400 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1714058940 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1713972360 | 308 | 0 | 0.00 | 308 | 308 | 305.955 | 880 |
| 1713886080 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1713799740 | 308 | 0 | 0.00 | 308 | 308 | 300.825 | 7139 |
| 1713537600 | 308 | 0 | 0.00 | 308 | 308 | 298.89999 | 800 |
| 1713453960 | 308 | 0 | 0.00 | 308 | 308 | 303.45 | 4336 |
| 1713365220 | 308 | -3 | -0.96 | 308 | 308 | 301.6 | 3082 |
| 1713281160 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1713192300 | 311 | 0 | 0.00 | 311 | 311 | 304.5 | 8676 |
| 1712936040 | 311 | 5 | 1.63 | 306 | 312.25 | 306 | 13404 |
| 1712845920 | 306 | -5 | -1.61 | 306 | 306 | 306 | 0 |
| 1712759940 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1712673480 | 311 | 0 | 0.00 | 311 | 312.33499 | 309.889 | 15192 |
| 1712587140 | 311 | 0 | 0.00 | 311 | 311 | 305 | 2370 |
| 1712327640 | 311 | -5 | -1.58 | 316 | 316 | 309.25 | 18834 |
| 1712244240 | 316 | 0 | 0.00 | 316 | 316 | 310.05 | 5828 |
| 1712155560 | 316 | 0 | 0.00 | 316 | 316 | 310.07 | 2393 |
| 1712068740 | 316 | -2 | -0.63 | 318 | 318 | 308.35 | 9759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
