3x Jd (3JDE)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 6.292 | 0.17 | 2.84 | 6.615 | 7.096 | 5.793 | 527 |
| 1724344200 | 6.1185 | -0.12 | -1.92 | 6.644 | 7.137 | 5.616 | 1101 |
| 1724257800 | 6.238 | -1.09 | -14.92 | 6.013 | 6.765 | 5.043 | 2321 |
| 1724171400 | 7.3315 | -1.36 | -15.60 | 7.987 | 8.766 | 6.981 | 2900 |
| 1724085000 | 8.687 | 0.77 | 9.68 | 7.924 | 9.327 | 6.76 | 916 |
| 1723825800 | 7.9205 | 1.03 | 15.00 | 7.9205 | 7.9205 | 7.9205 | 95 |
| 1723739400 | 6.8875 | 0.97 | 16.38 | 6.712 | 7.883 | 6.171 | 6588 |
| 1723653000 | 5.918 | -0.29 | -4.60 | 6.358 | 6.9585 | 5.388 | 6907 |
| 1723566600 | 6.2035 | -0.11 | -1.79 | 6.2035 | 6.2035 | 6.2035 | 0 |
| 1723480200 | 6.3164999 | 0.38 | 6.37 | 5.79 | 6.861 | 5.524 | 157 |
| 1723221000 | 5.9385 | -0.25 | -3.98 | 5.9385 | 5.9385 | 5.9385 | 0 |
| 1723134600 | 6.1845 | 0.32 | 5.38 | 6.1845 | 6.1845 | 6.1845 | 1 |
| 1723048200 | 5.869 | 0.17 | 2.98 | 5.869 | 5.869 | 5.869 | 59 |
| 1722961800 | 5.699 | 0.37 | 6.90 | 5.699 | 5.699 | 5.699 | 2 |
| 1722875400 | 5.331 | -0.28 | -5.01 | 4.944 | 5.858 | 4.354 | 7986 |
| 1722616200 | 5.612 | -0.6 | -9.60 | 5.759 | 6.2065 | 4.954 | 8057 |
| 1722529800 | 6.208 | -0.45 | -6.74 | 5.993 | 6.7665 | 5.4835 | 1402 |
| 1722443400 | 6.6565 | 0.15 | 2.23 | 6.489 | 7.55 | 6.1125 | 337 |
| 1722357000 | 6.511 | -0.22 | -3.28 | 6.458 | 7.286 | 5.814 | 30 |
| 1722270600 | 6.732 | 0.08 | 1.15 | 6.833 | 7.406 | 6.146 | 2250 |
| 1722011400 | 6.6555 | 0.02 | 0.25 | 6.6555 | 6.6555 | 6.6555 | 0 |
| 1721925000 | 6.639 | 0.2 | 3.15 | 6.047 | 7.5765 | 5.5005 | 6805 |
| 1721838600 | 6.436 | -0.05 | -0.75 | 6.166 | 7.1015 | 5.7035 | 603 |
| 1721752200 | 6.4845 | -0.54 | -7.62 | 6.598 | 7.184 | 5.851 | 1875 |
| 1721665800 | 7.0195 | 0.56 | 8.63 | 7.035 | 7.654 | 6.4795 | 4924 |
| 1721406600 | 6.462 | -0.18 | -2.64 | 6.598 | 7.182 | 5.8145 | 894 |
| 1721320200 | 6.6369999 | -0.47 | -6.61 | 7.036 | 8.0025 | 5.9255 | 1152 |
| 1721233800 | 7.107 | -0.07 | -0.92 | 7.107 | 7.107 | 7.107 | 1 |
| 1721147400 | 7.173 | 0 | 0.01 | 7.068 | 7.478 | 6.202 | 433 |
| 1721061000 | 7.1725 | -1.04 | -12.67 | 7.422 | 8.2705 | 6.34 | 1070 |
| 1720801800 | 8.2135 | -0.2 | -2.35 | 8.68 | 9.725 | 7.757 | 1731 |
| 1720715400 | 8.411 | 1.1 | 15.11 | 7.74 | 8.7775 | 7.101 | 487 |
| 1720629000 | 7.307 | 0.26 | 3.62 | 7.173 | 8.0265 | 6.558 | 733 |
| 1720542600 | 7.0515 | 0.1 | 1.38 | 6.932 | 7.4525 | 6.207 | 180 |
| 1720456200 | 6.9555 | 0.02 | 0.29 | 6.978 | 7.061 | 6.93 | 444 |
| 1720197000 | 6.9355 | -0.14 | -1.94 | 6.9355 | 6.9355 | 6.9355 | 0 |
| 1720110600 | 7.073 | -0.14 | -1.93 | 7.051 | 7.568 | 6.913 | 53 |
| 1720024200 | 7.212 | 0.59 | 8.91 | 7.038 | 7.6 | 6.455 | 5334 |
| 1719937800 | 6.622 | 0.06 | 0.91 | 6.418 | 7.195 | 5.9035 | 6419 |
| 1719851400 | 6.5625 | -0.32 | -4.68 | 6.691 | 7.4285 | 6.1285 | 1893 |
| 1719592200 | 6.8845 | -0.34 | -4.74 | 6.67 | 7.7135 | 6.023 | 961 |
| 1719505800 | 7.227 | -0.9 | -11.07 | 7.782 | 8.471 | 6.915 | 488 |
| 1719419400 | 8.127 | 0.01 | 0.09 | 8.183 | 8.768 | 7.1725 | 51 |
| 1719333000 | 8.1195 | -1 | -11.01 | 8.394 | 8.394 | 7.9935 | 1466 |
| 1719246600 | 9.124 | 0.57 | 6.61 | 9.318 | 9.3615 | 8.4285 | 723 |
| 1718987400 | 8.558 | -0.58 | -6.39 | 8.573 | 9.4845 | 7.787 | 934 |
| 1718901000 | 9.1425 | -0.71 | -7.17 | 9.296 | 10.1945 | 8.2125 | 384 |
| 1718814600 | 9.8485 | 0.17 | 1.78 | 10.071 | 10.071 | 9.8485 | 118 |
| 1718728200 | 9.6765 | 0.39 | 4.14 | 9.6765 | 9.6765 | 9.6765 | 0 |
| 1718641800 | 9.2914999 | -0.14 | -1.49 | 9.192 | 10.3615 | 8.651 | 40 |
| 1718382600 | 9.4324999 | -0.66 | -6.49 | 9.4324999 | 9.4324999 | 9.4324999 | 29 |
| 1718296200 | 10.0875 | 0.36 | 3.74 | 10.0875 | 10.0875 | 10.0875 | 0 |
| 1718209800 | 9.7235 | -0.24 | -2.38 | 9.7235 | 9.7235 | 9.7235 | 32 |
| 1718123400 | 9.961 | -0.12 | -1.23 | 9.961 | 9.961 | 9.961 | 24 |
| 1718037000 | 10.085 | -0.01 | -0.11 | 9.844 | 10.915 | 8.8805 | 93 |
| 1717777800 | 10.0965 | -0.39 | -3.75 | 10.0965 | 10.0965 | 10.0965 | 6 |
| 1717691400 | 10.49 | -0.73 | -6.53 | 10.561 | 12.1115 | 9.5725 | 434 |
| 1717605000 | 11.2225 | 0.84 | 8.07 | 11.2225 | 11.2225 | 11.2225 | 0 |
| 1717518600 | 10.384 | 0.07 | 0.71 | 10.384 | 10.384 | 10.384 | 0 |
| 1717432200 | 10.3105 | 0.31 | 3.14 | 10.811 | 11.738 | 9.8655 | 128 |
| 1717173000 | 9.9965 | -0.89 | -8.16 | 10.017 | 11.24 | 8.844 | 324 |
| 1717086600 | 10.885 | 1.13 | 11.54 | 10.885 | 10.885 | 10.885 | 0 |
| 1717000200 | 9.7585 | -0.81 | -7.63 | 9.7585 | 9.7585 | 9.7585 | 12 |
| 1716913800 | 10.5645 | -0.57 | -5.14 | 10.5645 | 10.5645 | 10.5645 | 1 |
| 1716568200 | 11.1365 | -1.81 | -13.99 | 11.633 | 11.7125 | 10.0865 | 485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
