J313S Historical Data - J313S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
J313S (J313S)
J313S (J313S) Historical

J313S (J313S)

0.705

0.05

(7.63%)

Closed July 18 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721320200	0.705	0.05	7.63	0.67	0.745	0.64	0
1721233800	0.655	0.05	8.26	0.59	0.685	0.59	1000
1721147400	0.605	-0.05	-7.63	0.59	0.625	0.555	1000
1721061000	0.655	0.01	1.55	0.61	0.665	0.58	0
1720801800	0.645	0.06	10.26	0.59	0.665	0.59	0
1720715400	0.585	0.04	7.34	0.5699999	0.615	0.56	1000
1720629000	0.545	0.05	10.10	0.49	0.555	0.49	0
1720542600	0.495	-0.11	-18.18	0.575	0.595	0.475	1000
1720456200	0.605	-0.06	-9.02	0.64	0.755	0.51	10000
1720197000	0.665	0.02	3.10	0.67	0.67	0.615	0
1720110600	0.645	0.1	18.35	0.55	0.685	0.55	0
1720024200	0.545	0.11	25.29	0.47	0.585	0.44	0
1719937800	0.435	-0.05	-10.31	0.465	0.465	0.415	0
1719851400	0.485	0.13	36.62	0.51	0.65	0.485	2000
1719592200	0.355	-0.02	-5.33	0.39	0.425	0.335	3000
1719505800	0.375	-0.03	-7.41	0.42	0.42	0.3449999	1000
1719419400	0.405	-0.01	-2.41	0.44	0.46	0.365	0
1719333000	0.415	-0.06	-12.63	0.47	0.485	0.395	0
1719246600	0.475	0.09	23.38	0.38	0.505	0.38	0
1718987400	0.385	-0.05	-11.49	0.45	0.45	0.355	0
1718901000	0.435	0.05	12.99	0.38	0.455	0.365	2845
1718814600	0.385	-0.05	-11.49	0.45	0.455	0.365	0
1718728200	0.435	-0.01	-2.25	0.49	0.525	0.415	0
1718641800	0.445	0.05	12.66	0.42	0.475	0.375	0
1718382600	0.395	-0.16	-28.83	0.58	0.58	0.305	15000
1718296200	0.555	-0.07	-11.20	0.67	0.67	0.525	10000
1718209800	0.625	0.1	19.05	0.5699999	0.675	0.515	431
1718123400	0.525	-0.27	-33.96	0.8	0.85	0.525	0
1718037000	0.795	-0.37	-31.76	0.725	0.795	0.705	500
1717777800	1.165	0	0.00	1.17	1.19	1.105	0
1717691400	1.165	0	0.00	1.19	1.205	1.105	0
1717605000	1.165	-0.09	-7.17	1.3	1.3	1.125	1482
1717518600	1.2549999	-0.12	-8.73	1.36	1.37	1.215	0
1717432200	1.375	-0.09	-6.14	1.48	1.495	1.355	0
1717173000	1.465	0.01	0.69	1.45	1.475	1.435	0
1717086600	1.455	0.07	5.05	1.34	1.455	1.33	1363
1717000200	1.385	-0.04	-2.81	1.41	1.42	1.345	0
1716913800	1.425	0.06	4.40	1.3799999	1.425	1.355	0
1716827400	1.365	0.06	4.60	1.25	1.365	1.25	0
1716568200	1.305	-0.03	-2.25	1.33	1.33	1.225	0
1716481800	1.335	0.03	2.30	1.31	1.345	1.3	0
1716395400	1.305	-0.02	-1.51	1.34	1.365	1.305	0
1716309000	1.325	-0.11	-7.67	1.4	1.41	1.225	0
1716222600	1.435	0.14	10.81	1.33	1.435	1.325	0
1715963400	1.295	-0.01	-0.77	1.27	1.305	1.2549999	0
1715877000	1.305	-0.04	-2.97	1.35	1.35	1.285	0
1715790600	1.345	0.05	3.86	1.31	1.395	1.285	0
1715704200	1.295	0.2	18.26	1.1	1.335	1.1	40000
1715617800	1.095	0.08	7.88	1.04	1.175	1.04	0
1715358600	1.0149999	0.12	13.41	0.91	1.045	0.91	0
1715272200	0.895	0.05	5.92	0.83	0.905	0.8199999	0
1715185800	0.845	0.0300001	3.68	0.8199999	0.865	0.795	0
1715099400	0.8149999	0.1099999	15.60	0.72	0.825	0.7	0
1715013000	0.705	-0.025	-3.42	0.755	0.755	0.615	35200
1714753800	0.73	-0.3	-29.13	1.2549999	1.325	0.685	47000
1714667400	1.03	0.1	10.75	0.945	1.085	0.945	0
1714494600	0.93	-0.05	-5.10	0.995	0.995	0.93	0
1714408200	0.98	0.04	4.26	0.955	1.0149999	0.945	0
1714149000	0.94	0.05	5.62	0.95	0.975	0.925	0
1714062600	0.89	-0.03	-3.26	0.925	0.975	0.845	25000
1713976200	0.92	-0.03	-3.16	0.975	0.975	0.885	0
1713889800	0.95	0.07	7.95	0.905	0.965	0.905	0
1713803400	0.88	0.05	6.02	0.845	0.895	0.845	0
1713544200	0.83	0.02	2.47	0.765	0.845	0.745	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