Jpmorgan Us Smaller Co. Inv Tst Plc (JUSC)
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 | -0.724637681159 | 414 | 419 | 410 | 105436 | 413.93355426 | DE |
| 4 | -1 | -0.242718446602 | 412 | 428 | 404 | 97537 | 416.09939994 | DE |
| 12 | 20 | 5.11508951407 | 391 | 460 | 387 | 123747 | 423.35627999 | DE |
| 26 | 12 | 3.00751879699 | 399 | 460 | 373 | 130104 | 404.96047638 | DE |
| 52 | 66 | 19.1304347826 | 345 | 460 | 317 | 117147 | 392.21670729 | DE |
| 156 | 1 | 0.243902439024 | 410 | 478 | 317 | 97570 | 393.457275 | DE |
| 260 | 98 | 31.3099041534 | 313 | 478 | 191.5 | 108545 | 375.68484061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 414 | 4 | 0.98 | 411 | 416 | 411 | 150672 |
| 1727886600 | 410 | -3 | -0.73 | 411 | 412 | 410 | 112880 |
| 1727800200 | 413 | -3 | -0.72 | 416 | 417 | 411 | 117243 |
| 1727713800 | 416 | -3 | -0.72 | 414 | 419 | 414 | 66067 |
| 1727454600 | 419 | 7 | 1.70 | 414 | 419 | 414 | 80320 |
| 1727368200 | 412 | -5 | -1.20 | 420 | 420 | 412 | 65295 |
| 1727281800 | 417 | -5 | -1.18 | 420 | 420 | 417 | 164953 |
| 1727195400 | 422 | 4 | 0.96 | 426 | 426 | 420 | 108807 |
| 1727109000 | 418 | 0 | 0.00 | 416 | 425 | 416 | 187931 |
| 1726849800 | 418 | -8 | -1.88 | 419 | 425 | 418 | 100539 |
| 1726763400 | 426 | 7.5 | 1.79 | 425 | 428 | 425 | 75216 |
| 1726677000 | 418.5 | -5.5 | -1.30 | 420 | 420 | 418.5 | 37797 |
| 1726590600 | 424 | 7 | 1.68 | 419 | 424 | 419 | 206408 |
| 1726504200 | 417 | 2 | 0.48 | 416 | 417 | 416 | 119715 |
| 1726245000 | 415 | 3 | 0.73 | 404 | 415 | 404 | 80050 |
| 1726158600 | 412 | 7 | 1.73 | 413 | 413 | 410 | 110417 |
| 1726072200 | 405 | -1 | -0.25 | 407 | 407 | 405 | 36584 |
| 1725985800 | 406 | -4 | -0.98 | 414 | 414 | 406 | 46205 |
| 1725899400 | 410 | 2 | 0.49 | 406 | 410 | 406 | 58157 |
| 1725640200 | 408 | -4 | -0.97 | 412 | 416 | 408 | 57735 |
| 1725553800 | 412 | -5 | -1.20 | 416 | 419 | 412 | 69696 |
| 1725467400 | 417 | 0 | 0.00 | 417 | 421 | 417 | 71985 |
| 1725381000 | 417 | -3 | -0.71 | 417 | 422 | 417 | 103726 |
| 1725294600 | 420 | 3 | 0.72 | 423 | 423 | 420 | 59880 |
| 1725035400 | 417 | -2 | -0.48 | 424 | 424 | 417 | 99247 |
| 1724949000 | 419 | 4 | 0.96 | 421 | 423 | 418 | 37898 |
| 1724862600 | 415 | -6 | -1.43 | 421 | 422 | 415 | 143856 |
| 1724776200 | 421 | -5 | -1.17 | 426 | 426 | 421 | 94863 |
| 1724430600 | 426 | 2 | 0.47 | 425 | 428 | 425 | 104712 |
| 1724344200 | 424 | 0 | 0.00 | 428 | 428 | 424 | 52906 |
| 1724257800 | 424 | -1 | -0.24 | 426 | 430 | 424 | 79890 |
| 1724171400 | 425 | -6 | -1.39 | 436 | 440 | 425 | 28891 |
| 1724085000 | 431 | -7 | -1.60 | 436 | 436 | 431 | 88456 |
| 1723825800 | 438 | 0 | 0.00 | 440 | 443 | 432 | 84931 |
| 1723739400 | 438 | 3 | 0.69 | 435 | 440 | 431 | 104445 |
| 1723653000 | 435 | 5 | 1.16 | 435 | 435 | 430 | 48083 |
| 1723566600 | 430 | 8 | 1.90 | 434 | 434 | 425 | 151465 |
| 1723480200 | 422 | -5 | -1.17 | 430 | 434 | 422 | 137923 |
| 1723221000 | 427 | 7 | 1.67 | 428 | 433 | 421 | 38015 |
| 1723134600 | 420 | -5 | -1.18 | 420 | 425 | 420 | 84569 |
| 1723048200 | 425 | 14 | 3.41 | 416 | 425 | 415 | 104208 |
| 1722961800 | 411 | 8 | 1.99 | 410 | 415 | 407 | 98147 |
| 1722875400 | 403 | -21 | -4.95 | 404 | 404 | 397 | 255444 |
| 1722616200 | 424 | -17 | -3.85 | 445 | 445 | 422 | 150808 |
| 1722529800 | 441 | -9 | -2.00 | 454 | 454 | 441 | 179621 |
| 1722443400 | 450 | 0 | 0.00 | 456 | 460 | 450 | 118850 |
| 1722357000 | 450 | -5 | -1.10 | 449 | 455 | 448 | 224415 |
| 1722270600 | 455 | 19 | 4.36 | 440 | 455 | 440 | 477349 |
| 1722011400 | 436 | 0 | 0.00 | 436 | 442 | 436 | 217444 |
| 1721925000 | 436 | 11 | 2.59 | 423 | 436 | 423 | 118434 |
| 1721838600 | 425 | 3 | 0.71 | 420 | 426 | 418 | 125680 |
| 1721752200 | 422 | 0 | 0.00 | 419 | 427 | 419 | 267426 |
| 1721665800 | 422 | 3 | 0.72 | 415 | 422 | 410 | 170484 |
| 1721406600 | 419 | -6 | -1.41 | 414 | 421 | 414 | 283549 |
| 1721320200 | 425 | 7 | 1.67 | 419 | 427 | 419 | 238587 |
| 1721233800 | 418 | 5 | 1.21 | 413 | 420 | 412 | 169662 |
| 1721147400 | 413 | 11 | 2.74 | 400 | 413 | 400 | 190615 |
| 1721061000 | 402 | 6 | 1.52 | 395 | 402 | 391 | 151528 |
| 1720801800 | 396 | 4 | 1.02 | 391 | 396 | 387 | 148820 |
| 1720715400 | 392 | 10 | 2.62 | 383 | 392 | 383 | 166153 |
| 1720629000 | 382 | 2 | 0.53 | 381 | 388 | 380 | 303286 |
| 1720542600 | 380 | -3 | -0.78 | 383 | 385 | 379 | 59211 |
| 1720456200 | 383 | -1 | -0.26 | 385 | 386 | 383 | 113477 |
| 1720197000 | 384 | -4 | -1.03 | 385 | 385 | 382 | 104381 |
| 1720110600 | 388 | 1 | 0.26 | 388 | 388 | 388 | 101479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
