Jensen group Historical Data - JEN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Europe
EU
Jensen group (JEN)
Jensen group (JEN) Historical

Jensen group (JEN)

45.00

-0.20

( -0.44% )

Updated: 02:00:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-1.0989010989	45.5	45.7	44.6	1905	45.17182448	DE
4	0.7	1.58013544018	44.3	45.7	43	3239	44.28501543	DE
12	1.3	2.97482837529	43.7	45.7	40	2546	43.49673389	DE
26	5.4	13.6363636364	39.6	46	37.5	2239	43.03531218	DE
52	11.8	35.5421686747	33.2	46	32.2	2247	40.51921902	DE
156	15.3	51.5151515152	29.7	46	23.8	1904	34.35037134	DE
260	11.5	34.328358209	33.5	46	19	2266	30.09617701	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1738690200	45.2	0.3	0.67	44.9	45.2	44.7	545
1738603800	44.9	-0.5	-1.10	45	45	44.6	1064
1738344600	45.4	0.2	0.44	45.2	45.4	44.9	889
1738258200	45.2	0.2	0.44	45.6	45.7	45	6393
1738171800	45	-0.6	-1.32	45.5	45.7	45	635
1738085400	45.6	0.9	2.01	45.5	45.7	45	1794
1737999000	44.7	-0.7	-1.54	45.4	45.7	44.7	2844
1737739800	45.4	0.2	0.44	45.5	45.7	44.7	3389
1737653400	45.2	0.6	1.35	45.6	45.6	45.2	1997
1737567000	44.6	0	0.00	44.6	44.6	44.6	0
1737480600	44.6	0.2	0.45	44.5	45	44.1	2302
1737394200	44.4	0.9	2.07	44	44.5	43.1	4392
1737135000	43.5	0.1	0.23	43.7	43.7	43.1	468
1737048600	43.4	-0.3	-0.69	43.7	43.7	43	2417
1736962200	43.7	0.1	0.23	43.6	43.7	43.3	26074
1736875800	43.6	-0.9	-2.02	43.6	43.9	43.3	1250
1736789400	44.5	0.6	1.37	43.6	44.5	43.5	2262
1736530200	43.9	-0.6	-1.35	44.5	44.5	43.3	2044
1736443800	44.5	0.2	0.45	44.5	44.5	44.2	411
1736357400	44.3	-0.4	-0.89	44.3	44.7	44.3	380
1736271000	44.7	0	0.00	44.5	45.1	44.1	871
1736184600	44.7	0.7	1.59	43.6	45.5	43.6	2500
1735925400	44	0.5	1.15	44	44	43.8	352
1735839000	43.5	0.3	0.69	43.2	43.9	43	337
1735666200	43.2	-0.5	-1.14	43.7	43.9	43	663
1735579800	43.7	0.3	0.69	44	44	43.4	13151
1735320600	43.4	-0.1	-0.23	43.8	44.1	43.4	1686
1735061400	43.5	0.3	0.69	43.8	44	43.2	541
1734975000	43.2	1.6	3.85	41.8	44.1	41.8	5112
1734715800	41.6	0.6	1.46	41.5	41.8	41.5	705
1734629400	41	-1	-2.38	42	42.1	41	2290
1734543000	42	-1	-2.33	42.5	43	41.8	2162
1734456600	43	0.1	0.23	43.4	43.4	42	1492
1734370200	42.9	0.5	1.18	42.1	43	42.1	624
1734111000	42.4	0.3	0.71	42.5	42.5	42.1	1287
1734024600	42.1	-0.2	-0.47	42	42.5	42	588
1733938200	42.3	-0.2	-0.47	42.5	42.7	42.1	1181
1733851800	42.5	-0.2	-0.47	43	43	42.5	1255
1733765400	42.7	-0.7	-1.61	43.5	43.5	42.7	2587
1733506200	43.4	0	0.00	43	43.4	42.5	2294
1733419800	43.4	0.5	1.17	43.2	43.4	42.3	1804
1733333400	42.9	0.8	1.90	42.8	43	42.1	1748
1733247000	42.1	0.5	1.20	42.1	42.9	42	1143
1733160600	41.6	-1.9	-4.37	42.5	43.1	41.6	1139
1732901400	43.5	0.4	0.93	42	43.5	42	858
1732815000	43.1	0.6	1.41	42.9	43.1	42.1	1808
1732728600	42.5	-0.5	-1.16	42	42.5	41.5	2259
1732642200	43	0.5	1.18	42	43.4	41.3	4184
1732555800	42.5	2.1	5.20	40.8	42.5	40.8	7145
1732296600	40.4	-1.3	-3.12	41.2	41.6	40	4490
1732210200	41.7	-0.8	-1.88	42.5	42.5	41.1	1176
1732123800	42.5	0	0.00	42.2	42.5	41.4	1241
1732037400	42.5	-1	-2.30	42.9	42.9	42.3	1879
1731951000	43.5	-0.1	-0.23	43.7	43.7	42.9	3155
1731691800	43.6	-0.2	-0.46	43	43.6	42.8	1004
1731605400	43.8	0.1	0.23	43.8	43.9	42.8	3137
1731519000	43.7	0	0.00	43.7	43.9	43.1	1157
1731432600	43.7	0.6	1.39	43.2	43.7	43.2	808
1731346200	43.1	-0.1	-0.23	43.6	43.6	43.1	904
1731087000	43.2	-0.8	-1.82	43.5	43.5	43.2	699
1731000600	44	-1	-2.22	44.5	44.8	43.4	2575
1730914200	45	2.7	6.38	43.9	45.2	43.7	8626
1730827800	42.3	0.4	0.95	41.9	42.3	41.2	102

BNP Paribas Issuance

Amdi Ms Jpn Esg

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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