Jpmorgan Us Smaller Co. Inv Tst Plc (JUSC)
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 | -21 | -4.13385826772 | 508 | 508 | 487 | 180697 | 497.22025183 | DE |
| 4 | 0 | 0 | 487 | 520 | 487 | 270029 | 507.41756834 | DE |
| 12 | 10 | 2.0964360587 | 477 | 528 | 460 | 272518 | 498.35036426 | DE |
| 26 | 52 | 11.9540229885 | 435 | 528 | 404 | 218613 | 472.24362001 | DE |
| 52 | 85 | 21.144278607 | 402 | 528 | 373 | 177248 | 445.51119573 | DE |
| 156 | 85 | 21.144278607 | 402 | 528 | 317 | 119151 | 413.07922094 | DE |
| 260 | 119 | 32.3369565217 | 368 | 528 | 191.5 | 122134 | 394.08468394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 487 | -5 | -1.02 | 490 | 492 | 487 | 147565 |
| 1739467800 | 492 | 1 | 0.20 | 490 | 494 | 487 | 249246 |
| 1739381400 | 491 | -13 | -2.58 | 502 | 504 | 491 | 189814 |
| 1739295000 | 504 | 4 | 0.80 | 506 | 508 | 502 | 126675 |
| 1739208600 | 500 | -4 | -0.79 | 508 | 508 | 500 | 166715 |
| 1738949400 | 504 | -4 | -0.79 | 508 | 508 | 500 | 171034 |
| 1738863000 | 508 | 4 | 0.79 | 508 | 510 | 506 | 132674 |
| 1738776600 | 504 | 4 | 0.80 | 502 | 504 | 500 | 149946 |
| 1738690200 | 500 | -2 | -0.40 | 504 | 504 | 499 | 122664 |
| 1738603800 | 502 | -6 | -1.18 | 502 | 502 | 492 | 178331 |
| 1738344600 | 508 | -4 | -0.78 | 512 | 512 | 508 | 235309 |
| 1738258200 | 512 | 4 | 0.79 | 512 | 514 | 512 | 146922 |
| 1738171800 | 508 | -6 | -1.17 | 516 | 516 | 508 | 298708 |
| 1738085400 | 514 | 10 | 1.98 | 510 | 514 | 510 | 381257 |
| 1737999000 | 504 | -6 | -1.18 | 506 | 510 | 496 | 461483 |
| 1737739800 | 510 | 2 | 0.39 | 510 | 514 | 508 | 477853 |
| 1737653400 | 508 | -6 | -1.17 | 514 | 514 | 508 | 280046 |
| 1737567000 | 514 | -2 | -0.39 | 514 | 520 | 510 | 309295 |
| 1737480600 | 516 | 2 | 0.39 | 514 | 520 | 508 | 419981 |
| 1737394200 | 514 | 20 | 4.05 | 494 | 514 | 494 | 734061 |
| 1737135000 | 494 | 6 | 1.23 | 487 | 494 | 487 | 168575 |
| 1737048600 | 488 | 5 | 1.04 | 484 | 488 | 483 | 204913 |
| 1736962200 | 483 | 10 | 2.11 | 476 | 483 | 476 | 130325 |
| 1736875800 | 473 | 2 | 0.42 | 474 | 477 | 472 | 188540 |
| 1736789400 | 471 | -3 | -0.63 | 474 | 476 | 471 | 175212 |
| 1736530200 | 474 | 0 | 0.00 | 475 | 479 | 472 | 234328 |
| 1736443800 | 474 | 3 | 0.64 | 471 | 474 | 469 | 233554 |
| 1736357400 | 471 | 1 | 0.21 | 470 | 472 | 467 | 422557 |
| 1736271000 | 470 | -2 | -0.42 | 471 | 473 | 467 | 169307 |
| 1736184600 | 472 | -1 | -0.21 | 473 | 475 | 472 | 344076 |
| 1735925400 | 473 | -1 | -0.21 | 473 | 473 | 473 | 131404 |
| 1735839000 | 474 | -2 | -0.42 | 481 | 481 | 471 | 211447 |
| 1735666200 | 476 | 3 | 0.63 | 474 | 478 | 474 | 77974 |
| 1735579800 | 473 | 5 | 1.07 | 476 | 478 | 469 | 152988 |
| 1735320600 | 468 | -2 | -0.43 | 479 | 483 | 468 | 147432 |
| 1735061400 | 470 | 0 | 0.00 | 477 | 479 | 470 | 26060 |
| 1734975000 | 470 | 6 | 1.29 | 471 | 475 | 469 | 176577 |
| 1734715800 | 464 | -6 | -1.28 | 465 | 465 | 461 | 125597 |
| 1734629400 | 470 | -6 | -1.26 | 474 | 475 | 460 | 280755 |
| 1734543000 | 476 | -1 | -0.21 | 479 | 483 | 476 | 304063 |
| 1734456600 | 477 | -9 | -1.85 | 484 | 484 | 477 | 176544 |
| 1734370200 | 486 | -7 | -1.42 | 496 | 496 | 486 | 319325 |
| 1734111000 | 493 | 0 | 0.00 | 498 | 498 | 490 | 148595 |
| 1734024600 | 493 | -3 | -0.60 | 495 | 495 | 492 | 225566 |
| 1733938200 | 496 | -6 | -1.20 | 504 | 504 | 495 | 331266 |
| 1733851800 | 502 | 0 | 0.00 | 502 | 502 | 499 | 250637 |
| 1733765400 | 502 | -6 | -1.18 | 512 | 512 | 500 | 454566 |
| 1733506200 | 508 | 0 | 0.00 | 506 | 512 | 504 | 217216 |
| 1733419800 | 508 | -10 | -1.93 | 518 | 518 | 506 | 268941 |
| 1733333400 | 518 | 0 | 0.00 | 518 | 518 | 512 | 379546 |
| 1733247000 | 518 | -4 | -0.77 | 522 | 522 | 516 | 383474 |
| 1733160600 | 522 | 4 | 0.77 | 518 | 524 | 518 | 335706 |
| 1732901400 | 518 | 0 | 0.00 | 522 | 528 | 516 | 412686 |
| 1732815000 | 518 | 8 | 1.57 | 510 | 520 | 510 | 323875 |
| 1732728600 | 510 | 10 | 2.00 | 506 | 510 | 494 | 927915 |
| 1732642200 | 500 | -4 | -0.79 | 504 | 510 | 500 | 440394 |
| 1732555800 | 504 | 24 | 5.00 | 480 | 506 | 480 | 578788 |
| 1732296600 | 480 | 5 | 1.05 | 477 | 482 | 477 | 220790 |
| 1732210200 | 475 | 5 | 1.06 | 470 | 475 | 470 | 268336 |
| 1732123800 | 470 | 1 | 0.21 | 477 | 478 | 465 | 125975 |
| 1732037400 | 469 | -3 | -0.64 | 476 | 476 | 468 | 237804 |
| 1731951000 | 472 | 0 | 0.00 | 482 | 482 | 471 | 287205 |
| 1731691800 | 472 | -14 | -2.88 | 484 | 484 | 472 | 839859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
