Jpmorgan Us Smaller Co. Inv Tst Plc (JUSC)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 3.75 | 400 | 418 | 400 | 126809 | 408.60162639 | DE |
| 4 | -50 | -10.752688172 | 465 | 465 | 397 | 237993 | 425.80807042 | DE |
| 12 | -61 | -12.8151260504 | 476 | 520 | 397 | 234833 | 470.895745 | DE |
| 26 | -11 | -2.58215962441 | 426 | 528 | 397 | 248730 | 469.39699566 | DE |
| 52 | 16 | 4.01002506266 | 399 | 528 | 373 | 190855 | 446.84988777 | DE |
| 156 | 12 | 2.9776674938 | 403 | 528 | 317 | 122127 | 415.24846356 | DE |
| 260 | 200 | 93.023255814 | 215 | 528 | 213 | 122440 | 400.19144756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 415 | 11 | 2.72 | 404 | 415 | 403 | 202574 |
| 1742578200 | 404 | -8 | -1.94 | 418 | 418 | 404 | 80732 |
| 1742491800 | 412 | 3 | 0.73 | 412 | 412 | 402 | 101827 |
| 1742405400 | 409 | 1 | 0.25 | 401 | 411 | 401 | 183828 |
| 1742319000 | 408 | -1 | -0.24 | 409 | 409 | 402 | 154407 |
| 1742232600 | 409 | 2 | 0.49 | 400 | 410 | 400 | 113249 |
| 1741973400 | 407 | 8 | 2.01 | 399 | 407 | 399 | 89599 |
| 1741887000 | 399 | -3 | -0.75 | 400 | 402 | 397 | 318355 |
| 1741800600 | 402 | 2 | 0.50 | 403 | 406 | 400 | 205173 |
| 1741714200 | 400 | -11 | -2.68 | 408 | 408 | 400 | 319502 |
| 1741627800 | 411 | -8 | -1.91 | 414 | 417 | 408 | 241465 |
| 1741368600 | 419 | -1 | -0.24 | 423 | 423 | 415 | 120433 |
| 1741282200 | 420 | 0 | 0.00 | 420 | 424 | 416 | 236672 |
| 1741195800 | 420 | -1 | -0.24 | 425 | 430 | 420 | 189170 |
| 1741109400 | 421 | -23 | -5.18 | 433 | 433 | 421 | 365279 |
| 1741023000 | 444 | 3 | 0.68 | 435 | 446 | 435 | 282992 |
| 1740763800 | 441 | -4 | -0.90 | 435 | 442 | 431 | 314303 |
| 1740677400 | 445 | -2 | -0.45 | 446 | 447 | 440 | 284052 |
| 1740591000 | 447 | -1 | -0.22 | 446 | 450 | 443 | 356234 |
| 1740504600 | 448 | -5 | -1.10 | 452 | 454 | 448 | 372505 |
| 1740418200 | 453 | -12 | -2.58 | 465 | 465 | 453 | 430073 |
| 1740159000 | 465 | -9 | -1.90 | 475 | 478 | 465 | 176094 |
| 1740072600 | 474 | -8 | -1.66 | 480 | 480 | 474 | 184000 |
| 1739986200 | 482 | -5 | -1.03 | 487 | 490 | 482 | 251513 |
| 1739899800 | 487 | 2 | 0.41 | 485 | 492 | 485 | 71209 |
| 1739813400 | 485 | -2 | -0.41 | 488 | 489 | 485 | 187689 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
