Jpmorgan European Growth & Income Plc (JEGI)
LSE
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 | -1.88679245283 | 106 | 106.5 | 104 | 369315 | 105.3247691 | DE |
| 4 | 0 | 0 | 104 | 108 | 103 | 588268 | 105.45573959 | DE |
| 12 | 0 | 0 | 104 | 110.5 | 103 | 528494 | 106.4469207 | DE |
| 26 | 6.6 | 6.77618069815 | 97.4 | 110.5 | 97.4 | 542933 | 104.00123102 | DE |
| 52 | 12.4 | 13.5371179039 | 91.6 | 110.5 | 84.8 | 412884 | 100.18985429 | DE |
| 156 | 9.78799844 | 10.3893328641 | 94.21200156 | 110.5 | 71.2 | 334332 | 92.47222859 | DE |
| 260 | 26.53679872 | 34.2572967312 | 77.46320128 | 110.5 | 46.05920076 | 229844 | 90.3115642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 104 | -2 | -1.89 | 105 | 105.5 | 104 | 475467 |
| 1721752200 | 106 | 0.5 | 0.47 | 104 | 106 | 104 | 376045 |
| 1721665800 | 105.5 | 0 | 0.00 | 106 | 106 | 105 | 410619 |
| 1721406600 | 105.5 | -0.5 | -0.47 | 105.5 | 105.5 | 105 | 181242 |
| 1721320200 | 106 | 0 | 0.00 | 106 | 106.5 | 105 | 403202 |
| 1721233800 | 106 | 0 | 0.00 | 106 | 106 | 105 | 257956 |
| 1721147400 | 106 | -1 | -0.93 | 106.5 | 106.5 | 105.5 | 429608 |
| 1721061000 | 107 | -0.5 | -0.47 | 108 | 108 | 106.5 | 964791 |
| 1720801800 | 107.5 | 1 | 0.94 | 107.5 | 107.5 | 106 | 457053 |
| 1720715400 | 106.5 | 1.25 | 1.19 | 106 | 106.5 | 105.5 | 357524 |
| 1720629000 | 105.25 | 0.25 | 0.24 | 106 | 106 | 103 | 3442523 |
| 1720542600 | 105 | -1 | -0.94 | 106.5 | 106.5 | 105 | 485466 |
| 1720456200 | 106 | 0 | 0.00 | 106.5 | 106.5 | 106 | 745339 |
| 1720197000 | 106 | 0 | 0.00 | 106 | 106.5 | 105 | 358351 |
| 1720110600 | 106 | 0.5 | 0.47 | 105 | 106 | 104.5 | 183211 |
| 1720024200 | 105.5 | 1 | 0.96 | 104.5 | 106 | 104.5 | 389321 |
| 1719937800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 103.5 | 532096 |
| 1719851400 | 104.5 | 1 | 0.97 | 105.5 | 105.5 | 104.5 | 278970 |
| 1719592200 | 103.5 | -0.5 | -0.48 | 105 | 105 | 103.5 | 867859 |
| 1719505800 | 104 | -0.5 | -0.48 | 104 | 104 | 104 | 168709 |
| 1719419400 | 104.5 | -1 | -0.95 | 106 | 106 | 104.5 | 274369 |
| 1719333000 | 105.5 | 0 | 0.00 | 106 | 106 | 105 | 248563 |
| 1719246600 | 105.5 | 0 | 0.00 | 106 | 106 | 105.5 | 331716 |
| 1718987400 | 105.5 | -0.5 | -0.47 | 106 | 106 | 105.5 | 391229 |
| 1718901000 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105.5 | 223677 |
| 1718814600 | 105.5 | 0.5 | 0.48 | 104.5 | 105.5 | 104.5 | 315678 |
| 1718728200 | 105 | 0.5 | 0.48 | 105 | 105 | 105 | 391885 |
| 1718641800 | 104.5 | 0 | 0.00 | 105.5 | 105.5 | 104 | 706770 |
| 1718382600 | 104.5 | -1 | -0.95 | 107 | 107 | 104 | 724810 |
| 1718296200 | 105.5 | -2 | -1.86 | 107.5 | 107.5 | 105.5 | 480496 |
| 1718209800 | 107.5 | 1 | 0.94 | 108.5 | 108.5 | 107 | 291934 |
| 1718123400 | 106.5 | -1.5 | -1.39 | 108.5 | 108.5 | 106.5 | 237879 |
| 1718037000 | 108 | -1 | -0.92 | 107 | 108 | 107 | 609464 |
| 1717777800 | 109 | 0.5 | 0.46 | 110 | 110 | 108.5 | 868998 |
| 1717691400 | 108.5 | 1 | 0.93 | 109 | 109 | 108 | 325570 |
| 1717605000 | 107.5 | 1 | 0.94 | 107.5 | 107.5 | 107.5 | 527106 |
| 1717518600 | 106.5 | -1 | -0.93 | 107.5 | 107.5 | 105.5 | 324887 |
| 1717432200 | 107.5 | 1 | 0.94 | 108 | 108 | 107.5 | 285559 |
| 1717173000 | 106.5 | 0 | 0.00 | 105.5 | 106.5 | 105.5 | 83688 |
| 1717086600 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 104.5 | 301249 |
| 1717000200 | 106.5 | -1 | -0.93 | 107.5 | 107.5 | 103.5 | 211538 |
| 1716913800 | 107.5 | -0.5 | -0.46 | 108 | 108.5 | 107.5 | 476958 |
| 1716568200 | 108 | -0.5 | -0.46 | 108 | 109 | 107.5 | 700658 |
| 1716481800 | 108.5 | 2 | 1.88 | 108 | 108.5 | 107.5 | 91332 |
| 1716395400 | 106.5 | -2 | -1.84 | 106.5 | 108 | 106.5 | 238201 |
| 1716309000 | 108.5 | 1 | 0.93 | 109 | 109 | 107.5 | 1460917 |
| 1716222600 | 107.5 | -1 | -0.92 | 110 | 110 | 107.5 | 656255 |
| 1715963400 | 108.5 | -1 | -0.91 | 108.5 | 110 | 108.5 | 586497 |
| 1715877000 | 109.5 | 0 | 0.00 | 110 | 110.5 | 109.5 | 553526 |
| 1715790600 | 109.5 | 0 | 0.00 | 109.5 | 110 | 109.5 | 738130 |
| 1715704200 | 109.5 | 1 | 0.92 | 110.5 | 110.5 | 109.5 | 231710 |
| 1715617800 | 108.5 | -0.5 | -0.46 | 109 | 109.5 | 108.5 | 690449 |
| 1715358600 | 109 | 1.5 | 1.40 | 108.5 | 109 | 107.5 | 941465 |
| 1715272200 | 107.5 | 0.5 | 0.47 | 107.5 | 108 | 107 | 590286 |
| 1715185800 | 107 | 0.5 | 0.47 | 106.5 | 107.5 | 106.5 | 350883 |
| 1715099400 | 106.5 | 2.5 | 2.40 | 106.5 | 107 | 106.5 | 727256 |
| 1714753800 | 104 | -0.5 | -0.48 | 105 | 105.5 | 104 | 889513 |
| 1714667400 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 104 | 806205 |
| 1714581000 | 104 | 0.5 | 0.48 | 104.5 | 104.5 | 104 | 388671 |
| 1714494600 | 103.5 | -1 | -0.96 | 104.5 | 105.5 | 103 | 418015 |
| 1714408200 | 104.5 | -0.5 | -0.48 | 106.5 | 106.5 | 104 | 221683 |
| 1714149000 | 105 | 2 | 1.94 | 105.5 | 105.5 | 104 | 271117 |
| 1714062600 | 103 | -1.5 | -1.44 | 104 | 104.5 | 103 | 2066397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
