Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
JCRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 26.55 | 0.070 | 0.25% | 26.51 | 26.60 | 26.45 | 0.00 |
| May 31 2024 | 26.48 | -0.370 | -1.37% | 26.84 | 27.07 | 26.18 | 0.00 |
| May 30 2024 | 26.85 | 0.250 | 0.93% | 26.65 | 27.28 | 26.42 | 0.00 |
| May 29 2024 | 26.60 | -0.200 | -0.74% | 26.78 | 26.99 | 26.43 | 0.00 |
| May 28 2024 | 26.80 | -0.310 | -1.14% | 27.12 | 27.17 | 26.39 | 0.00 |
| May 27 2024 | 27.11 | 0.220 | 0.83% | 25.04 | 27.58 | 24.29 | 0.00 |
| May 26 2024 | 26.89 | -0.330 | -1.22% | 27.19 | 27.27 | 26.80 | 0.00 |
| May 25 2024 | 27.22 | 0.270 | 0.99% | 26.91 | 27.31 | 26.90 | 0.00 |
| May 24 2024 | 26.95 | 0.240 | 0.89% | 26.67 | 27.14 | 26.26 | 0.00 |
| May 23 2024 | 26.71 | -0.420 | -1.56% | 27.18 | 27.45 | 26.28 | 0.00 |
| May 22 2024 | 27.14 | -0.490 | -1.76% | 27.57 | 27.63 | 27.11 | 0.00 |
| May 21 2024 | 27.62 | -0.370 | -1.33% | 27.94 | 28.15 | 27.20 | 0.00 |
| May 20 2024 | 28.00 | 1.93 | 7.40% | 25.04 | 28.01 | 24.29 | 0.00 |
| May 19 2024 | 26.07 | -0.310 | -1.16% | 26.37 | 26.63 | 25.95 | 0.00 |
| May 18 2024 | 26.37 | 0.020 | 0.06% | 26.36 | 26.53 | 26.23 | 0.00 |
| May 17 2024 | 26.36 | 0.590 | 2.31% | 25.76 | 26.54 | 25.72 | 0.00 |
| May 16 2024 | 25.76 | -0.340 | -1.30% | 26.12 | 26.25 | 25.52 | 0.00 |
| May 15 2024 | 26.10 | 1.67 | 6.82% | 24.46 | 26.19 | 24.36 | 0.00 |
| May 14 2024 | 24.44 | -0.600 | -2.38% | 25.04 | 25.11 | 24.25 | 0.00 |
| May 13 2024 | 25.03 | 0.490 | 1.98% | 27.27 | 28.32 | 24.58 | 0.00 |
| May 12 2024 | 24.55 | 0.250 | 1.04% | 24.31 | 24.68 | 24.23 | 0.00 |
| May 11 2024 | 24.29 | -0.060 | -0.23% | 24.28 | 24.52 | 24.16 | 0.00 |
| May 10 2024 | 24.35 | -0.830 | -3.28% | 25.12 | 25.28 | 24.06 | 0.00 |
| May 09 2024 | 25.18 | 0.720 | 2.94% | 24.51 | 25.28 | 24.33 | 0.00 |
| May 08 2024 | 24.46 | -0.550 | -2.18% | 24.95 | 25.20 | 24.36 | 0.00 |
| May 07 2024 | 25.00 | -0.150 | -0.58% | 25.18 | 25.67 | 24.92 | 0.00 |
| May 06 2024 | 25.15 | -0.390 | -1.52% | 27.27 | 28.32 | 25.02 | 0.00 |
| May 05 2024 | 25.54 | 0.090 | 0.36% | 25.50 | 25.73 | 25.11 | 0.00 |
| May 04 2024 | 25.44 | 0.340 | 1.35% | 25.06 | 25.65 | 24.97 | 0.00 |
| May 03 2024 | 25.11 | 1.52 | 6.42% | 23.58 | 25.26 | 23.46 | 0.00 |
| May 02 2024 | 23.59 | 0.290 | 1.23% | 23.29 | 23.81 | 22.76 | 0.00 |
| May 01 2024 | 23.30 | -0.960 | -3.95% | 24.27 | 24.32 | 22.66 | 0.00 |
| Apr 30 2024 | 24.26 | -1.15 | -4.52% | 25.42 | 25.76 | 23.72 | 0.00 |
| Apr 29 2024 | 25.41 | 0.240 | 0.94% | 27.27 | 28.32 | 24.72 | 0.00 |
| Apr 28 2024 | 25.17 | -0.020 | -0.09% | 25.15 | 25.54 | 25.08 | 0.00 |
| Apr 27 2024 | 25.20 | -0.330 | -1.29% | 25.52 | 25.57 | 25.03 | 0.00 |
| Apr 26 2024 | 25.53 | -0.250 | -0.96% | 25.78 | 25.90 | 25.37 | 0.00 |
| Apr 25 2024 | 25.77 | -0.020 | -0.07% | 25.80 | 26.07 | 25.20 | 0.00 |
| Apr 24 2024 | 25.79 | -0.870 | -3.26% | 26.75 | 26.92 | 25.55 | 0.00 |
| Apr 23 2024 | 26.66 | -0.420 | -1.57% | 27.04 | 27.19 | 26.53 | 0.00 |
| Apr 22 2024 | 27.09 | 0.830 | 3.16% | 27.27 | 28.32 | 26.66 | 0.00 |
| Apr 21 2024 | 26.26 | -0.010 | -0.02% | 26.26 | 26.59 | 26.03 | 0.00 |
| Apr 20 2024 | 26.26 | 0.360 | 1.38% | 25.84 | 26.48 | 25.59 | 0.00 |
| Apr 19 2024 | 25.90 | 0.360 | 1.41% | 25.47 | 26.30 | 24.18 | 0.00 |
| Apr 18 2024 | 25.55 | 0.910 | 3.68% | 24.68 | 25.74 | 24.39 | 0.00 |
| Apr 17 2024 | 24.64 | -1.00 | -3.89% | 25.64 | 25.93 | 24.05 | 0.00 |
| Apr 16 2024 | 25.64 | 0.160 | 0.64% | 25.47 | 25.85 | 24.86 | 0.00 |
| Apr 15 2024 | 25.47 | -0.980 | -3.69% | 27.27 | 28.32 | 25.16 | 0.00 |
| Apr 14 2024 | 26.45 | 0.080 | 0.31% | 26.21 | 26.55 | 25.34 | 0.00 |
| Apr 13 2024 | 26.37 | -0.720 | -2.67% | 27.09 | 27.42 | 25.08 | 0.00 |
| Apr 12 2024 | 27.09 | -0.820 | -2.92% | 27.96 | 28.44 | 26.57 | 0.00 |
| Apr 11 2024 | 27.91 | -0.210 | -0.73% | 28.09 | 28.38 | 27.76 | 0.00 |
| Apr 10 2024 | 28.11 | 0.840 | 3.08% | 27.27 | 28.32 | 26.85 | 0.00 |
| Apr 09 2024 | 27.27 | -0.970 | -3.45% | 28.22 | 28.24 | 26.97 | 0.00 |
| Apr 08 2024 | 28.25 | 0.890 | 3.26% | 26.57 | 28.77 | 24.53 | 0.00 |
| Apr 07 2024 | 27.35 | 0.200 | 0.73% | 27.12 | 27.62 | 27.12 | 0.00 |
| Apr 06 2024 | 27.16 | 0.350 | 1.29% | 26.73 | 27.44 | 26.64 | 0.00 |
| Apr 05 2024 | 26.81 | -0.250 | -0.92% | 27.06 | 27.16 | 26.25 | 0.00 |
| Apr 04 2024 | 27.06 | 0.920 | 3.51% | 26.11 | 27.31 | 25.74 | 0.00 |
| Apr 03 2024 | 26.14 | 0.090 | 0.36% | 26.04 | 26.51 | 25.73 | 0.00 |
| Apr 02 2024 | 26.05 | -1.76 | -6.34% | 27.74 | 27.74 | 25.73 | 0.00 |
| Apr 01 2024 | 27.81 | -0.190 | -0.68% | 26.57 | 27.83 | 24.53 | 0.00 |
| Mar 31 2024 | 28.00 | 0.480 | 1.75% | 27.54 | 28.00 | 27.54 | 0.00 |
| Mar 30 2024 | 27.52 | -0.150 | -0.53% | 27.66 | 27.80 | 27.47 | 0.00 |
| Mar 29 2024 | 27.66 | -0.370 | -1.33% | 28.00 | 28.04 | 27.38 | 0.00 |
| Mar 28 2024 | 28.04 | 0.620 | 2.25% | 27.54 | 28.28 | 27.28 | 0.00 |
| Mar 27 2024 | 27.42 | -0.130 | -0.49% | 27.50 | 28.15 | 27.04 | 0.00 |
| Mar 26 2024 | 27.56 | 0.100 | 0.36% | 27.46 | 28.00 | 27.34 | 0.00 |
| Mar 25 2024 | 27.46 | 0.760 | 2.84% | 26.57 | 27.97 | 24.53 | 0.00 |
| Mar 24 2024 | 26.70 | 1.16 | 4.54% | 25.52 | 26.79 | 25.38 | 0.00 |
| Mar 23 2024 | 25.54 | 0.330 | 1.29% | 25.29 | 26.17 | 25.02 | 0.00 |
| Mar 22 2024 | 25.21 | -0.620 | -2.40% | 25.88 | 26.34 | 24.78 | 0.00 |
| Mar 21 2024 | 25.83 | -0.710 | -2.66% | 26.51 | 26.66 | 25.71 | 0.00 |
| Mar 20 2024 | 26.54 | 2.19 | 9.00% | 24.40 | 26.60 | 23.90 | 0.00 |
| Mar 19 2024 | 24.35 | -2.23 | -8.38% | 26.57 | 26.69 | 24.30 | 0.00 |
| Mar 18 2024 | 26.58 | -0.170 | -0.63% | 17.55 | 26.93 | 17.55 | 0.00 |
| Mar 17 2024 | 26.74 | 1.14 | 4.44% | 25.85 | 26.97 | 25.44 | 0.00 |
| Mar 16 2024 | 25.61 | -1.75 | -6.40% | 27.24 | 27.46 | 25.48 | 0.00 |
| Mar 15 2024 | 27.36 | -0.740 | -2.64% | 17.55 | 27.63 | 17.55 | 0.00 |
| Mar 14 2024 | 28.10 | -0.380 | -1.34% | 28.49 | 28.75 | 27.04 | 0.00 |
| Mar 13 2024 | 28.48 | 0.700 | 2.51% | 27.78 | 28.62 | 27.72 | 0.00 |
| Mar 12 2024 | 27.78 | 0.010 | 0.03% | 27.85 | 28.54 | 27.04 | 0.00 |
| Mar 11 2024 | 27.78 | 1.13 | 4.25% | 17.55 | 28.38 | 17.55 | 0.00 |
| Mar 10 2024 | 26.64 | 0.030 | 0.10% | 26.62 | 27.08 | 26.50 | 0.00 |
| Mar 09 2024 | 26.62 | 0.050 | 0.17% | 26.54 | 26.71 | 26.46 | 0.00 |
| Mar 08 2024 | 26.57 | 0.410 | 1.56% | 26.13 | 27.00 | 25.83 | 0.00 |
| Mar 07 2024 | 26.16 | 0.260 | 0.99% | 25.97 | 26.58 | 25.78 | 0.00 |
| Mar 06 2024 | 25.91 | 0.570 | 2.27% | 25.08 | 26.54 | 24.76 | 0.00 |
| Mar 05 2024 | 25.33 | -1.36 | -5.08% | 26.91 | 27.05 | 22.08 | 0.00 |
| Mar 04 2024 | 26.69 | 1.83 | 7.35% | 17.55 | 26.95 | 17.55 | 0.00 |
| Mar 03 2024 | 24.86 | 0.370 | 1.49% | 24.46 | 24.94 | 24.31 | 0.00 |
| Mar 02 2024 | 24.49 | -0.190 | -0.77% | 24.66 | 24.66 | 24.32 | 0.00 |
