JTC PLC (PK) (JTCPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.247524752475 | 12.12 | 12.3546 | 12.1 | 14868 | 12.12908021 | CS |
| 4 | 0.55 | 4.74137931034 | 11.6 | 12.3546 | 11.6 | 9945 | 12.12730685 | CS |
| 12 | 1.35 | 12.5 | 10.8 | 12.3546 | 10.41 | 5349 | 11.58649687 | CS |
| 26 | 1.91 | 18.65234375 | 10.24 | 12.3546 | 9.48 | 3918 | 11.06655797 | CS |
| 52 | 2.57 | 26.8267223382 | 9.58 | 12.3546 | 7.68 | 4573 | 9.84090711 | CS |
| 156 | 2.45 | 25.2577319588 | 9.7 | 12.3546 | 7.24 | 4882 | 10.27762713 | CS |
| 260 | 2.45 | 25.2577319588 | 9.7 | 12.3546 | 7.24 | 4882 | 10.27762713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042140 | 12.15 | 0 | 0.00 | 12.15 | 12.15 | 12.15 | 0 |
| 1719955740 | 12.15 | 0.03 | 0.25 | 12.244 | 12.244 | 12.1 | 9000 |
| 1719868980 | 12.12 | 0.52 | 4.48 | 12.12 | 12.3546 | 12.12 | 20735 |
| 1719609780 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719523380 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719436980 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719350580 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719264180 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1719004980 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718918580 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718745780 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718659380 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718400180 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718313780 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1718227380 | 11.6 | 0.36 | 3.20 | 11.6 | 11.6 | 11.6 | 100 |
| 1718141400 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1718055000 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717795800 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717709400 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717622520 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717536120 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717449720 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717190520 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717104120 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1717017720 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716931320 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716585720 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716499320 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716412920 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716326520 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1716240120 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715980920 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715894520 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715808120 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715721720 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715635320 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715376120 | 11.24 | 0 | 0.00 | 11.24 | 11.24 | 11.24 | 0 |
| 1715289720 | 11.24 | 0.39 | 3.59 | 11.4 | 11.4 | 11.24 | 4000 |
| 1715203740 | 10.8501 | 0 | 0.00 | 10.8501 | 10.8501 | 10.8501 | 0 |
| 1715117340 | 10.8501 | 0 | 0.00 | 10.8501 | 10.8501 | 10.8501 | 0 |
| 1715030940 | 10.8501 | 0 | 0.00 | 10.8501 | 10.8501 | 10.8501 | 0 |
| 1714771740 | 10.8501 | 0.06 | 0.56 | 11.03 | 11.03 | 10.8501 | 4000 |
| 1714685400 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1714599000 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1714512600 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1714425720 | 10.79 | 0.34 | 3.25 | 10.79 | 10.79 | 10.79 | 100 |
| 1714166580 | 10.45 | 0.04 | 0.38 | 10.45 | 10.45 | 10.45 | 5000 |
| 1714080540 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1713994140 | 10.41 | 0 | 0.00 | 10.41 | 10.41 | 10.41 | 0 |
| 1713907740 | 10.41 | -0.39 | -3.61 | 10.41 | 10.41 | 10.41 | 5000 |
| 1713821160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1713561960 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1713475560 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1713389160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1713302760 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1713216360 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1712957160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1712870760 | 10.8 | 0.7 | 6.93 | 10.8 | 10.8 | 10.8 | 202 |
| 1712755800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1712669400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1712583000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1712323800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1712237400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
