Jpmorgan Japan Small Cap Growth & Income Plc (JSGI)
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 | 3.5 | 1.17845117845 | 297 | 301 | 295 | 86767 | 298.77617694 | DE |
| 4 | 5.5 | 1.86440677966 | 295 | 301 | 292 | 52470 | 297.97167932 | DE |
| 12 | 0.5 | 0.166666666667 | 300 | 308 | 285 | 132096 | 295.80597924 | DE |
| 26 | -9.5 | -3.06451612903 | 310 | 323 | 285 | 114410 | 303.3392075 | DE |
| 52 | -11.5 | -3.6858974359 | 312 | 323 | 285 | 88235 | 304.17937494 | DE |
| 156 | -198.5 | -39.7795591182 | 499 | 562 | 285 | 71401 | 349.55925456 | DE |
| 260 | -107.5 | -26.3480392157 | 408 | 616 | 275 | 79668 | 399.24816724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 300.5 | 2.5 | 0.84 | 297 | 301 | 295 | 60645 |
| 1721665800 | 298 | 0.5 | 0.17 | 301 | 301 | 297 | 59538 |
| 1721406600 | 297.5 | -1.5 | -0.50 | 300 | 300 | 297.5 | 85688 |
| 1721320200 | 299 | 0 | 0.00 | 300 | 300 | 298 | 142326 |
| 1721233800 | 299 | -1 | -0.33 | 297 | 299 | 297 | 85639 |
| 1721147400 | 300 | -0.5 | -0.17 | 297 | 300 | 297 | 6073 |
| 1721061000 | 300.5 | 0.5 | 0.17 | 298 | 301 | 297 | 18804 |
| 1720801800 | 300 | 4.5 | 1.52 | 300 | 300 | 297 | 63666 |
| 1720715400 | 295.5 | -3 | -1.01 | 296 | 296 | 295.5 | 83030 |
| 1720629000 | 298.5 | 2.5 | 0.84 | 297 | 298.5 | 297 | 39676 |
| 1720542600 | 296 | 0 | 0.00 | 296 | 296 | 296 | 39644 |
| 1720456200 | 296 | -1 | -0.34 | 297 | 297 | 296 | 49998 |
| 1720197000 | 297 | -1 | -0.34 | 297 | 297 | 297 | 11499 |
| 1720110600 | 298 | 1 | 0.34 | 300 | 300 | 298 | 18943 |
| 1720024200 | 297 | 2 | 0.68 | 297 | 297 | 297 | 15121 |
| 1719937800 | 295 | -2 | -0.67 | 296 | 297 | 295 | 17057 |
| 1719851400 | 297 | -3 | -1.00 | 296 | 299 | 296 | 70621 |
| 1719592200 | 300 | 3 | 1.01 | 298 | 300 | 295 | 63647 |
| 1719505800 | 297 | 1 | 0.34 | 296 | 299 | 296 | 70752 |
| 1719419400 | 296 | 2 | 0.68 | 295 | 298 | 292 | 47025 |
| 1719333000 | 294 | 2 | 0.68 | 294 | 295 | 294 | 129876 |
| 1719246600 | 292 | 0 | 0.00 | 293 | 294 | 292 | 78770 |
| 1718987400 | 292 | -2 | -0.68 | 294 | 294 | 292 | 85116 |
| 1718901000 | 294 | 1 | 0.34 | 294 | 294 | 294 | 42376 |
| 1718814600 | 293 | 1 | 0.34 | 293 | 294 | 292 | 542821 |
| 1718728200 | 292 | 1 | 0.34 | 295 | 295 | 291 | 62733 |
| 1718641800 | 291 | -1 | -0.34 | 292 | 295 | 291 | 112176 |
| 1718382600 | 292 | 2 | 0.69 | 291 | 293 | 291 | 116955 |
| 1718296200 | 290 | -5 | -1.69 | 292 | 293 | 290 | 19965 |
| 1718209800 | 295 | 1 | 0.34 | 293 | 296 | 293 | 46984 |
| 1718123400 | 294 | 0 | 0.00 | 293 | 294 | 292 | 70598 |
| 1718037000 | 294 | 1 | 0.34 | 293 | 294 | 293 | 101956 |
| 1717777800 | 293 | 4 | 1.38 | 292 | 293 | 292 | 63907 |
| 1717691400 | 289 | -4 | -1.37 | 290 | 290 | 289 | 103874 |
| 1717605000 | 293 | -3 | -1.01 | 292 | 293 | 292 | 25216 |
| 1717518600 | 296 | 2 | 0.68 | 293 | 296 | 293 | 47548 |
| 1717432200 | 294 | 0 | 0.00 | 294 | 295 | 293 | 1775574 |
| 1717173000 | 294 | 6 | 2.08 | 293 | 294 | 293 | 373381 |
| 1717086600 | 288 | 2 | 0.70 | 285 | 290 | 285 | 102091 |
| 1717000200 | 286 | -4 | -1.38 | 287 | 287 | 286 | 40599 |
| 1716913800 | 290 | 0 | 0.00 | 291 | 291 | 290 | 31111 |
| 1716568200 | 290 | 2 | 0.69 | 286 | 290 | 286 | 25832 |
| 1716481800 | 288 | -2 | -0.69 | 291 | 292 | 288 | 46452 |
| 1716395400 | 290 | -7 | -2.36 | 294 | 294 | 290 | 42742 |
| 1716309000 | 297 | 0 | 0.00 | 295 | 297 | 295 | 40579 |
| 1716222600 | 297 | 1 | 0.34 | 297 | 298 | 296 | 1149542 |
| 1715963400 | 296 | -1 | -0.34 | 296 | 297 | 294 | 160712 |
| 1715877000 | 297 | -3 | -1.00 | 300 | 300 | 296 | 30574 |
| 1715790600 | 300 | 0 | 0.00 | 301 | 301 | 299 | 106018 |
| 1715704200 | 300 | -2 | -0.66 | 301 | 302 | 300 | 95949 |
| 1715617800 | 302 | 0 | 0.00 | 297 | 304 | 297 | 185354 |
| 1715358600 | 302 | 0 | 0.00 | 301 | 303 | 301 | 37596 |
| 1715272200 | 302 | 0 | 0.00 | 302 | 304 | 302 | 199690 |
| 1715185800 | 302 | -1 | -0.33 | 302 | 305 | 301 | 150993 |
| 1715099400 | 303 | -4 | -1.30 | 308 | 308 | 303 | 212149 |
| 1714753800 | 307 | 0 | 0.00 | 296 | 307 | 296 | 82721 |
| 1714667400 | 307 | 9 | 3.02 | 299 | 307 | 299 | 37847 |
| 1714581000 | 298 | -4 | -1.32 | 300 | 300 | 298 | 33821 |
| 1714494600 | 302 | -0.5 | -0.17 | 301 | 302 | 301 | 84603 |
| 1714408200 | 302.5 | 0.5 | 0.17 | 303 | 306 | 302 | 19613 |
| 1714149000 | 302 | 5 | 1.68 | 303 | 304 | 302 | 27417 |
| 1714062600 | 297 | -5 | -1.66 | 299 | 299 | 297 | 48728 |
| 1713976200 | 302 | -4 | -1.31 | 302 | 302 | 302 | 33903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
