Just Group Plc Historical Data - JUST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Just Group Plc (JUST)
Just Group Plc (JUST) Historical

Just Group Plc (JUST)

111.80

-1.40

(-1.24%)

Closed July 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.2	2.94659300184	108.6	115	107.2	2102394	111.43614715	DE
4	5.8	5.47169811321	106	115	103.2	1563016	107.82759609	DE
12	8.2	7.91505791506	103.6	115	99	2102883	104.62928615	DE
26	27.3	32.3076923077	84.5	115	78.8	2193046	98.70271072	DE
52	26	30.303030303	85.8	115	67	2252163	88.57593872	DE
156	18.65	20.0214707461	93.15	115	53.2	1793382	84.47405163	DE
260	56.6	102.536231884	55.2	115	35.48	2189553	74.89213766	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	111.8	-1.4	-1.24	112.6	113.6	111.6	997081
1721320200	113.2	2	1.80	112	114	111.6	3193904
1721233800	111.2	-1.4	-1.24	112.4	115	110.6	1610360
1721147400	112.6	2	1.81	109.4	112.6	109.4	1773584
1721061000	110.6	2.6	2.41	108	114	107.2	2384900
1720801800	108	-0.6	-0.55	108.6	109.2	107.8	1549223
1720715400	108.6	1.6	1.50	108	108.6	106.6	1759326
1720629000	107	1.6	1.52	103.4	107	103.4	1155658
1720542600	105.4	-1.8	-1.68	106.4	107.4	104.8	1120744
1720456200	107.2	1.8	1.71	108	108.6	105.4	2251506
1720197000	105.4	-1.2	-1.13	108	108.4	105.4	2347612
1720110600	106.6	0.6	0.57	104	106.8	104	609671
1720024200	106	1	0.95	104.8	106.2	104.4	885369
1719937800	105	0.4	0.38	107.6	107.6	104.6	737065
1719851400	104.6	-0.8	-0.76	106.8	107.2	104.6	1155612
1719592200	105.4	-0.2	-0.19	106	106.6	105	980825
1719505800	105.6	2	1.93	103.6	107	103.6	869834
1719419400	103.6	-2.8	-2.63	106.8	107	103.2	1568300
1719333000	106.4	-0.4	-0.37	107	108	106	1139788
1719246600	106.8	1	0.95	108	108	105.6	702897
1718987400	105.8	-0.4	-0.38	106	106.4	104.6	3464151
1718901000	106.2	0.2	0.19	104.2	107.2	104.2	999656
1718814600	106	-1	-0.93	106.4	107.4	105.6	1191944
1718728200	107	1.6	1.52	106	107.6	105.8	4293835
1718641800	105.4	2.6	2.53	102	105.6	102	4413296
1718382600	102.8	0.6	0.59	102.2	102.8	99.8	3010412
1718296200	102.2	-0.6	-0.58	104	104.2	101.4	2204953
1718209800	102.8	0.2	0.19	102.8	104.4	101.8	1412266
1718123400	102.6	-1	-0.97	104.2	104.6	100.8	2190080
1718037000	103.6	2.6	2.57	101	105.2	100.4	9779050
1717777800	101	-0.6	-0.59	101	102.2	101	957719
1717691400	101.6	1.8	1.80	102	102	99	4694136
1717605000	99.8	-0.8	-0.80	101.8	101.8	99.6	3610319
1717518600	100.6	-3.8	-3.64	104	104.4	100	7388290
1717432200	104.4	0.8	0.77	104.8	106	103.8	1172875
1717173000	103.6	-1.4	-1.33	104.6	105.2	103.6	4433995
1717086600	105	0.8	0.77	103.8	107	103.6	1901601
1717000200	104.2	-0.4	-0.38	107.2	107.2	103.2	859325
1716913800	104.6	-2.6	-2.43	106.8	108.2	104.6	1351095
1716568200	107.2	2.6	2.49	104	107.4	103.4	961120
1716481800	104.6	-0.6	-0.57	105.4	105.8	103.8	2812649
1716395400	105.2	-2.6	-2.41	107	107.6	104.8	1815536
1716309000	107.8	2	1.89	105.2	109.4	105.2	1581255
1716222600	105.8	2.8	2.72	102	105.8	102	2535949
1715963400	103	0.2	0.19	104.4	104.4	101.4	1732943
1715877000	102.8	1.8	1.78	101	103.2	101	1329760
1715790600	101	-2.2	-2.13	103.2	103.4	101	1719654
1715704200	103.2	1	0.98	101.4	103.6	101	980485
1715617800	102.2	-2.4	-2.29	104	105.6	101.6	3132554
1715358600	104.6	-0.4	-0.38	105	105.8	104.6	1459514
1715272200	105	1	0.96	104	105.2	104	1751197
1715185800	104	0	0.00	104	105.4	103	1157672
1715099400	104	-0.8	-0.76	106	107.2	104	1202184
1714753800	104.8	1.4	1.35	103	105	103	747040
1714667400	103.4	1.4	1.37	105.2	105.2	101.8	658369
1714581000	102	-1.6	-1.54	103.4	103.8	102	2184519
1714494600	103.6	-1	-0.96	108	108	103.6	1397587
1714408200	104.6	1.6	1.55	103.6	105.6	103.2	4831162
1714149000	103	1.6	1.58	103.6	104	101.8	850909
1714062600	101.4	-1.6	-1.55	102.8	103.4	100.8	925698
1713976200	103	1.8	1.78	101.6	103.4	100.6	1450541
1713889800	101.2	1.2	1.20	100.2	101.2	98.8	2893050
1713803400	100	1	1.01	100	101.4	99.9	1098652

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