Jpmorgan European Discovery Trust Plc (JEDT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.215053763441 | 465 | 476 | 463 | 108965 | 471.67319813 | DE |
| 4 | 17 | 3.78619153675 | 449 | 476 | 442.5 | 168059 | 458.52507519 | DE |
| 12 | 8 | 1.74672489083 | 458 | 476 | 432.5 | 245510 | 445.93570999 | DE |
| 26 | 14 | 3.09734513274 | 452 | 476 | 432.5 | 1099356 | 447.84599609 | DE |
| 52 | 47 | 11.2171837709 | 419 | 487 | 413.5 | 694146 | 449.80772893 | DE |
| 156 | -26 | -5.28455284553 | 492 | 492 | 339 | 369159 | 431.63980203 | DE |
| 260 | 84 | 21.9895287958 | 382 | 588 | 210 | 295973 | 431.03305474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 466 | -9 | -1.89 | 469 | 470.5 | 463 | 165163 |
| 1738344600 | 475 | 2 | 0.42 | 474 | 476 | 473.5 | 75097 |
| 1738258200 | 473 | 5.5 | 1.18 | 472 | 473.5 | 472 | 250199 |
| 1738171800 | 467.5 | -3 | -0.64 | 470.5 | 472.5 | 467.5 | 71551 |
| 1738085400 | 470.5 | 1.5 | 0.32 | 470 | 472.5 | 469.5 | 74914 |
| 1737999000 | 469 | -1 | -0.21 | 465 | 469.5 | 465 | 73063 |
| 1737739800 | 470 | 1 | 0.21 | 472 | 473 | 469.5 | 166722 |
| 1737653400 | 469 | -1 | -0.21 | 468.5 | 470 | 467 | 170717 |
| 1737567000 | 470 | 0 | 0.00 | 472 | 472 | 469.5 | 232779 |
| 1737480600 | 470 | 3.5 | 0.75 | 466.5 | 470 | 466.5 | 142095 |
| 1737394200 | 466.5 | 0.5 | 0.11 | 467 | 467.5 | 466 | 148718 |
| 1737135000 | 466 | 2 | 0.43 | 456 | 466 | 456 | 131360 |
| 1737048600 | 464 | 4.5 | 0.98 | 460 | 464 | 459.5 | 104838 |
| 1736962200 | 459.5 | 10.5 | 2.34 | 449 | 460 | 449 | 137559 |
| 1736875800 | 449 | 4.5 | 1.01 | 448 | 449.5 | 445.5 | 143311 |
| 1736789400 | 444.5 | -2 | -0.45 | 444 | 445 | 444 | 160683 |
| 1736530200 | 446.5 | -2.5 | -0.56 | 448 | 449 | 445.5 | 278990 |
| 1736443800 | 449 | 4.5 | 1.01 | 445.5 | 449 | 442.5 | 251985 |
| 1736357400 | 444.5 | -3.5 | -0.78 | 447.5 | 447.5 | 444 | 335390 |
| 1736271000 | 448 | -3.5 | -0.78 | 448 | 450 | 448 | 307478 |
| 1736184600 | 451.5 | 2.5 | 0.56 | 449 | 453 | 449 | 103722 |
| 1735925400 | 449 | 0 | 0.00 | 447.5 | 450 | 447.5 | 60628 |
| 1735839000 | 449 | 4.5 | 1.01 | 448.5 | 449 | 447.5 | 50456 |
| 1735666200 | 444.5 | 1.5 | 0.34 | 448.5 | 448.5 | 444.5 | 16297 |
| 1735579800 | 443 | -1 | -0.23 | 442 | 445 | 442 | 19637 |
| 1735320600 | 444 | 1.5 | 0.34 | 438 | 445.5 | 438 | 131709 |
| 1735061400 | 442.5 | 1 | 0.23 | 443.5 | 443.5 | 440 | 7389 |
| 1734975000 | 441.5 | -2 | -0.45 | 438.5 | 443 | 438.5 | 63454 |
| 1734715800 | 443.5 | 3.5 | 0.80 | 435 | 443.5 | 435 | 986905 |
| 1734629400 | 440 | -6.5 | -1.46 | 437.5 | 441 | 436.5 | 329965 |
| 1734543000 | 446.5 | 6 | 1.36 | 446 | 447.5 | 443.5 | 257887 |
| 1734456600 | 440.5 | -7.5 | -1.67 | 443.5 | 443.5 | 440.5 | 159203 |
| 1734370200 | 448 | -0.5 | -0.11 | 445 | 448 | 445 | 303737 |
| 1734111000 | 448.5 | 4.5 | 1.01 | 443 | 448.5 | 443 | 211487 |
| 1734024600 | 444 | 1.5 | 0.34 | 442 | 444 | 441.5 | 969988 |
| 1733938200 | 442.5 | -2 | -0.45 | 440.5 | 446 | 440.5 | 174740 |
| 1733851800 | 444.5 | 0.5 | 0.11 | 442.5 | 445 | 441.5 | 226640 |
| 1733765400 | 444 | 0 | 0.00 | 444 | 444.5 | 442 | 188827 |
| 1733506200 | 444 | 1 | 0.23 | 440.5 | 444 | 440.5 | 110326 |
| 1733419800 | 443 | 3.5 | 0.80 | 439 | 443 | 438.5 | 174214 |
| 1733333400 | 439.5 | 3.5 | 0.80 | 437 | 440 | 436.5 | 193552 |
| 1733247000 | 436 | 2 | 0.46 | 434 | 436 | 434 | 130708 |
| 1733160600 | 434 | -2 | -0.46 | 436 | 436 | 432.5 | 128897 |
| 1732901400 | 436 | -1 | -0.23 | 434 | 436 | 434 | 42154 |
| 1732815000 | 437 | 3.5 | 0.81 | 438 | 438 | 433 | 209379 |
| 1732728600 | 433.5 | -3 | -0.69 | 437 | 437 | 433.5 | 192435 |
| 1732642200 | 436.5 | -4 | -0.91 | 439 | 439.5 | 435 | 380874 |
| 1732555800 | 440.5 | 1.5 | 0.34 | 442 | 442 | 439 | 1721949 |
| 1732296600 | 439 | 1 | 0.23 | 435 | 441.5 | 435 | 374867 |
| 1732210200 | 438 | 0 | 0.00 | 438 | 438.5 | 435.5 | 1638539 |
| 1732123800 | 438 | -6 | -1.35 | 438 | 445 | 438 | 208296 |
| 1732037400 | 444 | -4.5 | -1.00 | 447 | 447 | 440 | 252953 |
| 1731951000 | 448.5 | -5 | -1.10 | 453.5 | 457 | 447 | 193220 |
| 1731691800 | 453.5 | 1 | 0.22 | 450.5 | 454 | 450.5 | 19895 |
| 1731605400 | 452.5 | 2 | 0.44 | 450 | 455.5 | 449.5 | 81797 |
| 1731519000 | 450.5 | -3.5 | -0.77 | 452 | 452.5 | 447.5 | 40112 |
| 1731432600 | 454 | -5 | -1.09 | 454 | 455 | 453 | 213640 |
| 1731346200 | 459 | 5.5 | 1.21 | 458 | 460 | 453 | 166136 |
| 1731087000 | 453.5 | -2 | -0.44 | 450 | 455 | 450 | 1511393 |
| 1731000600 | 455.5 | 4.5 | 1.00 | 453 | 456 | 450 | 213100 |
| 1730914200 | 451 | -2 | -0.44 | 461.5 | 461.5 | 451 | 153368 |
| 1730827800 | 453 | -2 | -0.44 | 451.5 | 454.5 | 451.5 | 201851 |
| 1730741400 | 455 | -2 | -0.44 | 457.5 | 457.5 | 455 | 219384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
