J282S Historical Data - J282S | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
J282S (J282S)
J282S (J282S) Historical

J282S (J282S)

7.03

0.02

(0.29%)

Closed July 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720629000	7.01	0.12	1.74	6.88	7.03	6.75	0
1720542600	6.89	-0.03	-0.43	6.88	7.03	6.77	0
1720456200	6.92	0.08	1.17	6.84	7.08	6.73	0
1720197000	6.84	-0.15	-2.15	7.02	7.06	6.79	0
1720110600	6.99	0.17	2.49	6.86	7.01	6.85	0
1720024200	6.82	0.16	2.40	6.73	6.93	6.7	0
1719937800	6.66	-0.06	-0.89	6.64	6.75	6.59	0
1719851400	6.72	0.39	6.16	6.55	6.78	6.53	0
1719592200	6.33	0.02	0.32	6.3099999	6.45	6.2	0
1719505800	6.3099999	0.11	1.77	6.23	6.32	6.21	0
1719419400	6.2	-0.04	-0.64	6.26	6.33	6.04	0
1719333000	6.24	0.05	0.81	6.22	6.2699999	6.16	0
1719246600	6.19	0.3	5.09	5.88	6.23	5.88	0
1718987400	5.89	-0.17	-2.81	6.11	6.13	5.79	0
1718901000	6.0599999	0.07	1.17	5.96	6.11	5.93	0
1718814600	5.99	-0.19	-3.07	6.21	6.2699999	5.95	0
1718728200	6.18	0.02	0.32	6.3099999	6.49	6.17	0
1718641800	6.16	0.44	7.69	5.82	6.24	5.82	0
1718382600	5.72	-0.26	-4.35	5.99	6	5.48	0
1718296200	5.98	-0.5	-7.72	6.43	6.48	5.89	0
1718209800	6.48	0.14	2.21	6.36	6.5599999	6.36	0
1718123400	6.34	-0.27	-4.08	6.62	6.64	6.22	0
1718037000	6.61	-0.21	-3.08	6.59	6.62	6.54	0
1717777800	6.82	0.08	1.19	6.88	6.99	6.8	0
1717691400	6.74	0.19	2.90	6.5599999	6.8	6.46	0
1717605000	6.55	0.03	0.46	6.57	6.71	6.45	0
1717518600	6.5199999	-0.37	-5.37	6.91	6.93	6.5	0
1717432200	6.89	0.13	1.92	6.91	7.04	6.86	0
1717173000	6.76	0.02	0.30	6.83	7	6.72	0
1717086600	6.74	0.17	2.59	6.53	6.8	6.51	0
1717000200	6.57	-0.22	-3.24	6.76	6.78	6.49	0
1716913800	6.79	0.13	1.95	6.68	6.89	6.63	0
1716827400	6.66	-0.14	-2.06	6.72	6.79	6.62	0
1716568200	6.8	-0.09	-1.31	6.7	6.81	6.65	0
1716481800	6.89	-0.04	-0.58	6.95	6.98	6.78	0
1716395400	6.93	-0.1	-1.42	7.04	7.06	6.91	0
1716309000	7.03	-0.01	-0.14	6.98	7.05	6.95	0
1716222600	7.04	0.07	1.00	7	7.1	7	0
1715963400	6.97	0.28	4.19	6.67	6.97	6.64	0
1715877000	6.69	0.06	0.90	6.65	6.69	6.54	0
1715790600	6.63	-0.26	-3.77	6.87	6.92	6.62	0
1715704200	6.89	0.25	3.77	6.65	6.93	6.61	0
1715617800	6.64	0.1	1.53	6.54	6.7	6.5199999	0
1715358600	6.54	0.01	0.15	6.48	6.5599999	6.48	0
1715272200	6.53	0.03	0.46	6.54	6.58	6.51	0
1715185800	6.5	-0.12	-1.81	6.59	6.62	6.46	0
1715099400	6.62	0.11	1.69	6.5599999	6.66	6.43	0
1715013000	6.51	0.12	1.88	6.4	6.55	6.32	0
1714753800	6.39	0.09	1.43	6.6	6.6	6.29	0
1714667400	6.3	0.94	17.54	5.5	6.51	5.48	0
1714494600	5.36	-0.01	-0.19	5.36	5.41	5.28	0
1714408200	5.37	-0.02	-0.37	5.45	5.5599999	5.36	0
1714149000	5.39	0.21	4.05	5.29	5.44	5.21	0
1714062600	5.18	0	0.00	5.21	5.26	5.07	0
1713976200	5.18	-0.31	-5.65	5.55	5.61	5.14	0
1713889800	5.49	0.28	5.37	5.25	5.51	5.25	0
1713803400	5.21	0.11	2.16	5.2	5.32	5	0
1713544200	5.1	0.08	1.59	4.94	5.13	4.885	0
1713457800	5.0199999	0.2	4.26	4.9	5.0199999	4.845	0
1713371400	4.815	0.2	4.33	4.59	4.995	4.5599999	0
1713285000	4.615	-0.32	-6.39	4.78	4.795	4.595	0
1713198600	4.93	0.07	1.44	4.73	5.09	4.73	0
1712939400	4.86	-0.52	-9.67	5.22	5.26	4.835	0
1712853000	5.38	-0.31	-5.45	5.62	5.74	5.26	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions